Options Chain for KLA CORP COM NEW (KLAC) - $206.41 as of 8/18/2026 4:27:24 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 | 88.10 | 97.00 | 92.55 | 73.05 | 0.00 | 0.00% | 0.91 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 104.00 | 86.10 | 95.60 | 90.85 | 71.15 | 0.00 | 0.00% | 0.87 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 106.00 | 84.10 | 93.60 | 88.85 | % | 0.84 | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 108.00 | 82.10 | 91.90 | 87.00 | % | 0.81 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 110.00 | 80.10 | 89.30 | 84.70 | 103.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 112.00 | 78.10 | 87.30 | 82.70 | % | 0.74 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 114.00 | 76.10 | 85.80 | 80.95 | % | 0.71 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 116.00 | 74.10 | 83.00 | 78.55 | % | 0.68 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 118.00 | 72.10 | 81.00 | 76.55 | % | 0.65 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 120.00 | 71.20 | 77.10 | 74.15 | 70.94 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 122.00 | 69.10 | 74.90 | 72.00 | 135.30 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/18/2026 4:00:08 PM EST |
| 124.00 | 70.10 | 72.90 | 71.50 | % | 0.58 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 125.00 | 66.10 | 72.10 | 69.10 | % | 0.55 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 126.00 | 68.10 | 70.90 | 69.50 | % | 0.55 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 128.00 | 66.10 | 68.90 | 67.50 | % | 0.53 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 130.00 | 61.00 | 67.90 | 64.45 | 68.12 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 132.00 | 62.20 | 65.00 | 63.60 | % | 0.48 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 134.00 | 60.20 | 63.00 | 61.60 | % | 0.46 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 135.00 | 56.00 | 62.40 | 59.20 | % | 0.44 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 136.00 | 54.20 | 62.90 | 58.55 | % | 0.43 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 138.00 | 53.20 | 59.20 | 56.20 | % | 0.41 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 140.00 | 50.20 | 58.90 | 54.55 | 47.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 142.00 | 48.10 | 56.50 | 52.30 | % | 0.37 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 144.00 | 46.10 | 55.10 | 50.60 | % | 0.35 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 145.00 | 45.10 | 54.10 | 49.60 | 63.81 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 146.00 | 44.10 | 53.00 | 48.55 | % | 0.33 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 148.00 | 43.30 | 49.00 | 46.15 | 46.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 150.00 | 41.10 | 47.20 | 44.15 | 47.40 | -6.59 | -12.21% | 0.29 | 14 | 37 | 2.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 152.00 | 39.40 | 45.00 | 42.20 | 28.31 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 154.00 | 36.10 | 45.50 | 40.80 | 42.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 155.00 | 35.40 | 43.50 | 39.45 | 44.86 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 156.00 | 35.20 | 41.20 | 38.20 | 28.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:08 PM EST |
| 158.00 | 32.20 | 40.70 | 36.45 | 36.68 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 160.00 | 31.40 | 37.60 | 34.50 | 32.95 | -5.05 | -13.29% | 0.22 | 16 | 37 | 2.35 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 162.00 | 29.40 | 34.20 | 31.80 | 36.50 | -1.85 | -4.83% | 0.20 | 15 | 15 | 1.90 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 164.00 | 27.30 | 32.40 | 29.85 | % | 0.18 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 165.00 | 26.40 | 31.50 | 28.95 | 34.57 | 0.00 | 0.00% | 0.18 | 0 | 270 | 1.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 166.00 | 25.40 | 30.50 | 27.95 | 22.30 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.79 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:08 PM EST |
| 168.00 | 23.50 | 28.50 | 26.00 | 18.85 | 0.00 | 0.00% | 0.15 | 0 | 30 | 1.70 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 4:00:08 PM EST |
| 170.00 | 21.80 | 26.00 | 23.90 | 33.30 | 0.00 | 0.00% | 0.14 | 0 | 108 | 1.49 | 1.00 | 0.00 | -0.02 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 172.00 | 20.20 | 26.90 | 23.55 | 36.02 | 0.00 | 0.00% | 0.14 | 0 | 64 | 2.00 | 0.99 | 0.01 | -0.05 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 172.50 | 18.20 | 26.80 | 22.50 | % | 0.13 | 0 | 0 | 1.92 | 0.99 | 0.01 | -0.05 | 8/18/2026 4:00:08 PM EST | |||
| 174.00 | 17.00 | 24.70 | 20.85 | 24.15 | -13.85 | -36.45% | 0.12 | 10 | 111 | 1.86 | 0.98 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 175.00 | 17.00 | 21.20 | 19.10 | 31.75 | 0.00 | 0.00% | 0.11 | 0 | 709 | 1.31 | 0.97 | 0.01 | -0.13 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 176.00 | 16.20 | 20.60 | 18.40 | 27.57 | 0.00 | 0.00% | 0.10 | 0 | 109 | 1.35 | 0.96 | 0.01 | -0.16 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 177.50 | 13.40 | 22.00 | 17.70 | % | 0.10 | 0 | 0 | 1.70 | 0.94 | 0.01 | -0.21 | 8/18/2026 4:00:08 PM EST | |||
| 178.00 | 13.60 | 20.00 | 16.80 | 22.89 | 0.00 | 0.00% | 0.09 | 0 | 51 | 1.52 | 0.94 | 0.01 | -0.23 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 180.00 | 13.20 | 16.20 | 14.70 | 15.10 | -17.29 | -53.39% | 0.08 | 8 | 216 | 1.08 | 0.91 | 0.02 | -0.31 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 182.00 | 11.00 | 15.70 | 13.35 | 18.10 | 0.00 | 0.00% | 0.07 | 0 | 306 | 1.25 | 0.87 | 0.02 | -0.40 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 182.50 | 8.90 | 17.10 | 13.00 | 25.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.54 | 0.86 | 0.02 | -0.42 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 184.00 | 9.80 | 12.90 | 11.35 | 29.22 | 0.00 | 0.00% | 0.06 | 0 | 31 | 1.01 | 0.83 | 0.02 | -0.48 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 185.00 | 10.10 | 12.00 | 11.05 | 10.00 | -16.42 | -62.15% | 0.06 | 1 | 67 | 0.69 | 0.81 | 0.03 | -0.52 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 186.00 | 9.50 | 11.10 | 10.30 | 19.37 | 0.00 | 0.00% | 0.06 | 0 | 2,153 | 0.70 | 0.78 | 0.03 | -0.56 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 187.50 | 8.30 | 10.20 | 9.25 | % | 0.05 | 0 | 0 | 0.69 | 0.74 | 0.03 | -0.61 | 8/18/2026 4:00:08 PM EST | |||
| 188.00 | 8.00 | 10.00 | 9.00 | 8.66 | -13.59 | -61.08% | 0.05 | 1 | 345 | 0.68 | 0.72 | 0.03 | -0.63 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 190.00 | 6.70 | 8.20 | 7.45 | 6.99 | -10.40 | -59.81% | 0.04 | 139 | 768 | 0.69 | 0.66 | 0.03 | -0.69 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 192.00 | 5.50 | 6.90 | 6.20 | 13.23 | 0.00 | 0.00% | 0.03 | 0 | 439 | 0.68 | 0.60 | 0.03 | -0.73 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 192.50 | 5.20 | 6.90 | 6.05 | 6.00 | -12.80 | -68.09% | 0.03 | 7 | 2 | 0.68 | 0.58 | 0.03 | -0.73 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 194.00 | 4.40 | 5.50 | 4.95 | 4.40 | -7.30 | -62.40% | 0.03 | 144 | 572 | 0.67 | 0.53 | 0.03 | -0.75 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 195.00 | 3.90 | 5.00 | 4.45 | 4.65 | -8.20 | -63.82% | 0.02 | 44 | 148 | 0.67 | 0.49 | 0.03 | -0.75 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 196.00 | 3.80 | 4.80 | 4.30 | 4.10 | -7.10 | -63.40% | 0.02 | 214 | 2,196 | 0.71 | 0.46 | 0.03 | -0.74 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 197.50 | 0.00 | 7.20 | 3.60 | 2.80 | -8.54 | -75.31% | 0.02 | 19 | 17 | 0.67 | 0.41 | 0.03 | -0.73 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 198.00 | 2.65 | 3.80 | 3.23 | 2.75 | -7.94 | -74.28% | 0.02 | 26 | 800 | 0.67 | 0.39 | 0.03 | -0.72 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 200.00 | 2.25 | 3.30 | 2.78 | 2.42 | -6.70 | -73.47% | 0.01 | 372 | 1,480 | 0.68 | 0.33 | 0.03 | -0.68 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 202.00 | 1.45 | 2.45 | 1.95 | 2.20 | -5.40 | -71.06% | 0.01 | 11 | 695 | 0.67 | 0.28 | 0.03 | -0.62 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 202.50 | 1.35 | 2.40 | 1.88 | 2.10 | -5.25 | -71.43% | 0.01 | 2 | 38 | 0.67 | 0.26 | 0.03 | -0.61 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 204.00 | 1.00 | 2.00 | 1.50 | 1.59 | -5.49 | -77.55% | 0.01 | 75 | 316 | 0.66 | 0.23 | 0.02 | -0.56 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 205.00 | 0.05 | 1.65 | 0.85 | 1.40 | -5.00 | -78.13% | 0.00 | 10 | 47 | 0.65 | 0.20 | 0.02 | -0.53 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 206.00 | 0.75 | 1.70 | 1.23 | 1.38 | -4.12 | -74.91% | 0.01 | 4 | 507 | 0.69 | 0.18 | 0.02 | -0.49 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 207.50 | 0.40 | 1.55 | 0.98 | 0.97 | -4.63 | -82.68% | 0.00 | 49 | 49 | 0.67 | 0.15 | 0.02 | -0.44 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 208.00 | 0.35 | 1.45 | 0.90 | 0.85 | -3.15 | -78.75% | 0.00 | 19 | 713 | 0.66 | 0.15 | 0.02 | -0.42 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 210.00 | 0.65 | 1.20 | 0.93 | 0.69 | -3.43 | -83.26% | 0.00 | 129 | 1,130 | 0.76 | 0.11 | 0.01 | -0.35 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 212.00 | 0.15 | 0.90 | 0.53 | 0.49 | -3.06 | -86.20% | 0.00 | 25 | 340 | 0.68 | 0.09 | 0.01 | -0.29 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 212.50 | 0.10 | 1.00 | 0.55 | 0.53 | -3.17 | -85.68% | 0.00 | 9 | 16 | 0.68 | 0.08 | 0.01 | -0.28 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 214.00 | 0.05 | 0.75 | 0.40 | 0.45 | -2.25 | -83.34% | 0.00 | 9 | 374 | 0.66 | 0.07 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 215.00 | 0.30 | 0.85 | 0.58 | 0.42 | -2.04 | -82.93% | 0.00 | 5 | 58 | 0.79 | 0.06 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 216.00 | 0.10 | 0.60 | 0.35 | 0.35 | -1.75 | -83.34% | 0.00 | 74 | 425 | 0.71 | 0.05 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 217.50 | 0.05 | 0.75 | 0.40 | 0.68 | -1.37 | -66.83% | 0.00 | 1 | 11 | 1.19 | 0.04 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 218.00 | 0.05 | 0.65 | 0.35 | 0.30 | -1.73 | -85.23% | 0.00 | 11 | 960 | 0.74 | 0.04 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 220.00 | 0.10 | 0.35 | 0.23 | 0.25 | -1.15 | -82.15% | 0.00 | 133 | 1,328 | 0.77 | 0.03 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 222.00 | 0.00 | 0.80 | 0.40 | 0.20 | -1.15 | -85.19% | 0.00 | 6 | 690 | 1.09 | 0.02 | 0.00 | -0.07 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 222.50 | 0.00 | 8.80 | 4.40 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.35 | 0.01 | 0.00 | -0.05 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 224.00 | 0.00 | 0.85 | 0.43 | 0.26 | -0.74 | -74.00% | 0.00 | 67 | 243 | 0.95 | 0.01 | 0.00 | -0.05 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 225.00 | 0.10 | 0.30 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.87 | 0.01 | 0.00 | -0.04 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 226.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.77 | -91.67% | 0.00 | 89 | 392 | 1.03 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 227.50 | 0.00 | 7.30 | 3.65 | 0.42 | -0.30 | -41.67% | 0.02 | 1 | 2 | 2.54 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 228.00 | 0.05 | 0.50 | 0.28 | 0.14 | -0.56 | -80.00% | 0.00 | 27 | 360 | 0.95 | 0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 230.00 | 0.10 | 0.40 | 0.25 | 0.11 | -0.39 | -78.00% | 0.00 | 994 | 1,310 | 0.92 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 232.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.37 | -88.10% | 0.00 | 24 | 361 | 1.28 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 8.70 | 4.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.70 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 234.00 | 0.00 | 1.50 | 0.75 | 0.07 | -0.40 | -85.11% | 0.00 | 97 | 382 | 0.96 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 235.00 | 0.00 | 0.90 | 0.45 | 0.20 | -0.27 | -57.45% | 0.00 | 1 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 236.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 327 | 1.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 238.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.10 | -50.00% | 0.00 | 12 | 236 | 1.44 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.10 | -58.83% | 0.00 | 319 | 3,792 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 242.00 | 0.00 | 1.10 | 0.55 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 244.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 396 | 1.72 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 0.90 | 0.45 | 0.19 | -0.56 | -74.67% | 0.00 | 1 | 6 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 246.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 767 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 248.00 | 0.00 | 0.70 | 0.35 | 0.19 | -0.48 | -71.65% | 0.00 | 1 | 450 | 1.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 253 | 1,478 | 1.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 51 | 104 | 1.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 4.60 | 2.30 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 1,483 | 2.09 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 8.60 | 4.30 | 0.19 | -0.03 | -13.64% | 0.02 | 1 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,346 | 1.44 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 8.60 | 4.30 | 0.10 | % | 0.02 | 1 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST | |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 1,467 | 1.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 775 | 1.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 1.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 1,128 | 4.40 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 413 | 2.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 2.00 | 1.00 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 372 | 4.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 326 | 2.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 8.60 | 4.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 113 | 5.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 93 | 4.36 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,565 | 2.76 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,191 | 2.85 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 8.60 | 4.30 | 0.15 | -0.04 | -21.06% | 0.01 | 5 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 8.60 | 4.30 | 0.06 | +0.05 | +500.00% | 0.01 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 8.60 | 4.30 | 0.15 | -0.10 | -40.00% | 0.01 | 3 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 102.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,289 | 2.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 104.00 | 0.00 | 1.00 | 0.50 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 66 | 4.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:08 PM EST |
| 106.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 108.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,653 | 2.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 299 | 3.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 112.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 4.57 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:08 PM EST |
| 114.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 553 | 4.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 116.00 | 0.00 | 8.60 | 4.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 78 | 5.82 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 4:00:08 PM EST |
| 118.00 | 0.00 | 2.65 | 1.33 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 2.70 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 122.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 11,005 | 12,099 | 2.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 124.00 | 0.00 | 1.30 | 0.65 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 478 | 3.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 100 | 337 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 126.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.17 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 4:00:08 PM EST |
| 128.00 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.06 | -0.09 | -60.00% | 0.00 | 1 | 773 | 2.53 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 132.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 134.00 | 0.00 | 1.30 | 0.65 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.55 | -84.62% | 0.00 | 50 | 559 | 2.06 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 136.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.54 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 138.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.51 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 1,285 | 1.60 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 142.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 629 | 2.48 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 144.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 274 | 2.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 810 | 1.32 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 146.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 148.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1,271 | 1.29 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 152.00 | 0.00 | 2.65 | 1.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,185 | 2.50 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 154.00 | 0.00 | 6.80 | 3.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 365 | 3.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 477 | 1.15 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 156.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 398 | 1.41 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 158.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 39 | 449 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 762 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 162.00 | 0.00 | 0.75 | 0.38 | 3.39 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 164.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 706 | 1.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.01 | -7.15% | 0.00 | 20 | 686 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 166.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.07 | -33.34% | 0.00 | 1 | 386 | 0.97 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 168.00 | 0.00 | 1.55 | 0.78 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 1,019 | 1.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 170.00 | 0.05 | 0.45 | 0.25 | 0.24 | +0.19 | +380.00% | 0.00 | 42 | 2,124 | 0.81 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 172.00 | 0.00 | 0.60 | 0.30 | 0.29 | +0.24 | +480.00% | 0.00 | 6 | 1,356 | 0.95 | -0.01 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 172.50 | 0.00 | 2.30 | 1.15 | 0.30 | +0.08 | +36.37% | 0.01 | 4 | 3 | 1.33 | -0.01 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 174.00 | 0.15 | 0.55 | 0.35 | 0.35 | -0.10 | -22.23% | 0.00 | 2 | 1,655 | 0.77 | -0.02 | 0.01 | -0.10 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 175.00 | 0.15 | 0.70 | 0.43 | 0.35 | +0.27 | +337.50% | 0.00 | 72 | 961 | 0.77 | -0.03 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 176.00 | 0.05 | 0.80 | 0.43 | 0.35 | -0.07 | -16.67% | 0.00 | 27 | 737 | 0.70 | -0.04 | 0.01 | -0.16 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 177.50 | 0.15 | 0.95 | 0.55 | 0.50 | +0.31 | +163.16% | 0.00 | 16 | 32 | 0.72 | -0.06 | 0.01 | -0.21 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 178.00 | 0.35 | 1.00 | 0.68 | 0.60 | +0.40 | +200.00% | 0.00 | 112 | 615 | 0.76 | -0.06 | 0.01 | -0.23 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 180.00 | 0.40 | 1.00 | 0.70 | 0.75 | +0.50 | +200.00% | 0.00 | 87 | 1,864 | 0.71 | -0.09 | 0.02 | -0.31 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 182.00 | 0.35 | 1.45 | 0.90 | 1.05 | +0.82 | +356.53% | 0.00 | 10 | 743 | 0.68 | -0.13 | 0.02 | -0.40 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 182.50 | 0.60 | 1.50 | 1.05 | 1.05 | +0.80 | +320.00% | 0.01 | 22 | 28 | 0.70 | -0.14 | 0.02 | -0.42 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 184.00 | 0.65 | 1.75 | 1.20 | 1.58 | +1.13 | +251.12% | 0.01 | 22 | 2,886 | 0.67 | -0.17 | 0.02 | -0.48 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 185.00 | 1.05 | 1.75 | 1.40 | 1.53 | +1.02 | +200.00% | 0.01 | 106 | 1,214 | 0.68 | -0.19 | 0.03 | -0.52 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 186.00 | 1.20 | 2.15 | 1.68 | 1.90 | +1.35 | +245.46% | 0.01 | 132 | 542 | 0.69 | -0.22 | 0.03 | -0.56 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 187.50 | 1.40 | 2.55 | 1.98 | 1.95 | +1.45 | +290.00% | 0.01 | 11 | 43 | 0.67 | -0.26 | 0.03 | -0.61 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 188.00 | 1.55 | 2.65 | 2.10 | 2.10 | +1.35 | +180.00% | 0.01 | 17 | 234 | 0.66 | -0.28 | 0.03 | -0.63 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 190.00 | 2.25 | 3.30 | 2.78 | 2.86 | +1.99 | +228.74% | 0.01 | 112 | 1,185 | 0.67 | -0.34 | 0.03 | -0.69 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 192.00 | 3.10 | 4.20 | 3.65 | 4.20 | +3.06 | +268.43% | 0.02 | 590 | 579 | 0.67 | -0.40 | 0.03 | -0.73 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 192.50 | 2.75 | 4.50 | 3.63 | 3.78 | +2.33 | +160.69% | 0.02 | 61 | 28 | 0.64 | -0.42 | 0.03 | -0.73 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 194.00 | 3.90 | 5.00 | 4.45 | 4.44 | +2.96 | +200.00% | 0.02 | 23 | 408 | 0.66 | -0.47 | 0.03 | -0.75 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 195.00 | 4.30 | 5.50 | 4.90 | 5.70 | +3.70 | +185.00% | 0.03 | 72 | 451 | 0.67 | -0.51 | 0.03 | -0.75 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 196.00 | 4.80 | 6.00 | 5.40 | 6.30 | +4.59 | +268.43% | 0.03 | 47 | 491 | 0.68 | -0.54 | 0.03 | -0.74 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 197.50 | 5.50 | 6.90 | 6.20 | 8.26 | +6.32 | +325.78% | 0.03 | 3 | 8 | 0.63 | -0.59 | 0.03 | -0.73 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 198.00 | 6.00 | 7.30 | 6.65 | 7.23 | +4.43 | +158.22% | 0.03 | 5 | 383 | 0.65 | -0.61 | 0.03 | -0.72 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 200.00 | 7.00 | 8.60 | 7.80 | 9.00 | +6.05 | +205.09% | 0.04 | 36 | 1,592 | 0.63 | -0.67 | 0.03 | -0.68 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 202.00 | 8.50 | 10.20 | 9.35 | 11.32 | +7.30 | +181.60% | 0.05 | 7 | 355 | 0.65 | -0.72 | 0.03 | -0.62 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 202.50 | 8.40 | 10.60 | 9.50 | 11.68 | +7.88 | +207.37% | 0.05 | 6 | 29 | 0.60 | -0.74 | 0.03 | -0.61 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 204.00 | 10.00 | 11.80 | 10.90 | 8.85 | +4.50 | +103.45% | 0.05 | 51 | 210 | 0.91 | -0.77 | 0.02 | -0.56 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 205.00 | 10.20 | 12.70 | 11.45 | 13.49 | +8.69 | +181.05% | 0.06 | 51 | 72 | 1.33 | -0.80 | 0.02 | -0.53 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 206.00 | 11.30 | 15.50 | 13.40 | 10.43 | +5.17 | +98.29% | 0.07 | 64 | 274 | 1.10 | -0.82 | 0.02 | -0.49 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 207.50 | 9.90 | 18.10 | 14.00 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.41 | -0.85 | 0.02 | -0.44 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 208.00 | 12.50 | 17.40 | 14.95 | 13.02 | +6.12 | +88.70% | 0.07 | 2 | 213 | 1.17 | -0.85 | 0.02 | -0.42 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 210.00 | 14.90 | 18.70 | 16.80 | 16.83 | +8.43 | +100.36% | 0.08 | 8 | 712 | 1.12 | -0.89 | 0.01 | -0.35 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 212.00 | 15.00 | 22.00 | 18.50 | 9.55 | 0.00 | 0.00% | 0.09 | 0 | 337 | 1.46 | -0.91 | 0.01 | -0.29 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 212.50 | 14.10 | 22.70 | 18.40 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.64 | -0.92 | 0.01 | -0.28 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 214.00 | 18.30 | 23.00 | 20.65 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 210 | 1.32 | -0.93 | 0.01 | -0.24 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 215.00 | 16.50 | 25.10 | 20.80 | % | 0.10 | 0 | 0 | 1.62 | -0.94 | 0.01 | -0.21 | 8/18/2026 4:00:08 PM EST | |||
| 216.00 | 18.60 | 25.80 | 22.20 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 436 | 1.56 | -0.95 | 0.01 | -0.19 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 217.50 | 18.90 | 27.50 | 23.20 | % | 0.11 | 0 | 0 | 1.80 | -0.96 | 0.01 | -0.14 | 8/18/2026 4:00:08 PM EST | |||
| 218.00 | 21.90 | 26.80 | 24.35 | 20.33 | +8.53 | +72.29% | 0.11 | 3 | 4,421 | 1.42 | -0.96 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 220.00 | 24.40 | 28.30 | 26.35 | 26.45 | +11.55 | +77.52% | 0.12 | 7 | 580 | 1.38 | -0.97 | 0.00 | -0.10 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 222.00 | 24.50 | 31.60 | 28.05 | 15.53 | 0.00 | 0.00% | 0.13 | 0 | 347 | 1.83 | -0.98 | 0.00 | -0.07 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 222.50 | 23.80 | 32.40 | 28.10 | % | 0.13 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.05 | 8/18/2026 4:00:08 PM EST | |||
| 224.00 | 27.30 | 33.60 | 30.45 | 25.79 | 0.00 | 0.00% | 0.14 | 0 | 172 | 1.94 | -0.99 | 0.00 | -0.05 | 8/11/2026 | 8/18/2026 4:00:08 PM EST |
| 225.00 | 27.10 | 35.10 | 31.10 | % | 0.14 | 0 | 0 | 2.10 | -0.99 | 0.00 | -0.04 | 8/18/2026 4:00:08 PM EST | |||
| 226.00 | 29.70 | 34.70 | 32.20 | 22.00 | 0.00 | 0.00% | 0.14 | 0 | 407 | 1.66 | -0.99 | 0.00 | -0.03 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 227.50 | 24.40 | 41.20 | 32.80 | % | 0.14 | 0 | 0 | 2.17 | -0.99 | 0.00 | -0.02 | 8/18/2026 4:00:08 PM EST | |||
| 228.00 | 31.30 | 36.80 | 34.05 | 37.39 | 0.00 | 0.00% | 0.15 | 0 | 154 | 1.74 | -0.99 | 0.00 | -0.02 | 8/4/2026 | 8/18/2026 4:00:08 PM EST |
| 230.00 | 31.70 | 40.10 | 35.90 | 36.00 | +11.48 | +46.82% | 0.16 | 9 | 970 | 2.23 | -1.00 | 0.00 | -0.01 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 232.00 | 35.30 | 42.10 | 38.70 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 994 | 2.31 | -1.00 | 0.00 | -0.01 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 232.50 | 32.80 | 42.60 | 37.70 | % | 0.16 | 0 | 0 | 2.33 | -1.00 | 0.00 | -0.01 | 8/18/2026 4:00:08 PM EST | |||
| 234.00 | 36.50 | 43.10 | 39.80 | 23.40 | 0.00 | 0.00% | 0.17 | 0 | 1,826 | 1.98 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 4:00:08 PM EST |
| 235.00 | 38.10 | 44.00 | 41.05 | % | 0.17 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 236.00 | 39.30 | 45.00 | 42.15 | 28.91 | 0.00 | 0.00% | 0.18 | 0 | 74 | 2.02 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 238.00 | 41.30 | 46.70 | 44.00 | 44.10 | 0.00 | 0.00% | 0.18 | 0 | 165 | 2.00 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 4:00:08 PM EST |
| 240.00 | 42.20 | 50.00 | 46.10 | 46.16 | +11.07 | +31.55% | 0.19 | 7 | 591 | 2.52 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 242.00 | 44.90 | 51.20 | 48.05 | 39.50 | 0.00 | 0.00% | 0.20 | 0 | 89 | 2.23 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/18/2026 4:00:08 PM EST |
| 244.00 | 47.40 | 52.80 | 50.10 | 49.91 | -4.59 | -8.43% | 0.21 | 3 | 155 | 2.19 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 245.00 | 47.70 | 54.40 | 51.05 | % | 0.21 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 246.00 | 49.30 | 54.80 | 52.05 | 41.50 | 0.00 | 0.00% | 0.21 | 0 | 150 | 2.24 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 248.00 | 51.20 | 57.40 | 54.30 | 65.62 | 0.00 | 0.00% | 0.22 | 0 | 415 | 2.44 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 4:00:08 PM EST |
| 250.00 | 54.40 | 57.00 | 55.70 | 54.00 | +9.74 | +22.01% | 0.22 | 2 | 147 | 1.76 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:08 PM EST |
| 255.00 | 56.50 | 65.00 | 60.75 | % | 0.24 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 260.00 | 63.20 | 68.70 | 65.95 | 55.20 | 0.00 | 0.00% | 0.25 | 0 | 122 | 2.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 265.00 | 67.80 | 74.00 | 70.90 | % | 0.27 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 270.00 | 72.20 | 79.10 | 75.65 | 68.35 | 0.00 | 0.00% | 0.28 | 0 | 16 | 2.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 275.00 | 76.30 | 85.00 | 80.65 | % | 0.29 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 280.00 | 81.30 | 90.00 | 85.65 | 74.00 | 0.00 | 0.00% | 0.31 | 0 | 33 | 3.58 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 4:00:08 PM EST |
| 290.00 | 91.30 | 100.10 | 95.70 | 96.20 | 0.00 | 0.00% | 0.33 | 0 | 7 | 3.80 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 4:00:08 PM EST |
| 300.00 | 100.10 | 109.20 | 104.65 | 121.94 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.53 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:08 PM EST |
| 310.00 | 109.80 | 121.40 | 115.60 | 108.06 | 0.00 | 0.00% | 0.37 | 0 | 2 | 4.30 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 4:00:08 PM EST |
| 320.00 | 119.60 | 131.40 | 125.50 | 107.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/18/2026 4:00:08 PM EST |
| 330.00 | 128.30 | 143.00 | 135.65 | 54.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/18/2026 4:00:08 PM EST |
| 340.00 | 140.20 | 150.80 | 145.50 | 84.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/18/2026 4:00:08 PM EST |
| 350.00 | 149.80 | 161.20 | 155.50 | 91.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/18/2026 4:00:08 PM EST |
| 360.00 | 158.60 | 172.40 | 165.50 | 93.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/18/2026 4:00:08 PM EST |
| 370.00 | 169.80 | 181.40 | 175.60 | % | 0.47 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 380.00 | 180.20 | 190.40 | 185.30 | % | 0.49 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 390.00 | 190.20 | 200.80 | 195.50 | 99.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/18/2026 4:00:08 PM EST |
| 400.00 | 199.80 | 211.00 | 205.40 | % | 0.51 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 410.00 | 208.30 | 223.60 | 215.95 | % | 0.53 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 420.00 | 221.90 | 231.40 | 226.65 | % | 0.54 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 430.00 | 229.40 | 241.10 | 235.25 | % | 0.55 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST | |||
| 440.00 | 238.60 | 251.40 | 245.00 | % | 0.56 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:08 PM EST |