Options Chain for KLA CORP COM NEW (KLAC) - $257.00 as of 6/15/2026 5:35:19 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 | 149.70 | 163.40 | 156.55 | % | 1.53 | 0 | 30 | 2.06 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 104.00 | 147.70 | 161.40 | 154.55 | % | 1.49 | 0 | 20 | 2.01 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 106.00 | 145.80 | 159.50 | 152.65 | % | 1.44 | 0 | 50 | 2.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 108.00 | 143.80 | 156.90 | 150.35 | % | 1.39 | 0 | 20 | 1.90 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 110.00 | 141.90 | 155.60 | 148.75 | % | 1.35 | 0 | 30 | 1.93 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 112.00 | 139.90 | 153.70 | 146.80 | % | 1.31 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 114.00 | 138.00 | 150.90 | 144.45 | % | 1.27 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 116.00 | 136.00 | 149.70 | 142.85 | % | 1.23 | 0 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 118.00 | 134.10 | 147.80 | 140.95 | % | 1.19 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 120.00 | 132.20 | 145.90 | 139.05 | % | 1.16 | 0 | 20 | 1.78 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 122.00 | 130.20 | 143.30 | 136.75 | 135.30 | 0.00 | 0.00% | 1.12 | 0 | 40 | 1.70 | 0.99 | 0.00 | -0.01 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 124.00 | 128.30 | 142.00 | 135.15 | % | 1.09 | 0 | 10 | 1.72 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 126.00 | 126.30 | 140.10 | 133.20 | % | 1.06 | 0 | 40 | 1.70 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 128.00 | 124.20 | 133.80 | 129.00 | % | 1.01 | 0 | 20 | 1.39 | 0.98 | 0.00 | -0.02 | 6/15/2026 3:59:55 PM EST | |||
| 130.00 | 122.50 | 132.40 | 127.45 | % | 0.98 | 0 | 20 | 1.34 | 0.97 | 0.00 | -0.04 | 6/15/2026 3:59:55 PM EST | |||
| 132.00 | 120.60 | 129.60 | 125.10 | % | 0.95 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.04 | 6/15/2026 3:59:55 PM EST | |||
| 134.00 | 118.70 | 127.70 | 123.20 | % | 0.92 | 0 | 20 | 1.24 | 0.97 | 0.00 | -0.04 | 6/15/2026 3:59:55 PM EST | |||
| 136.00 | 116.60 | 126.00 | 121.30 | % | 0.89 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.03 | 6/15/2026 3:59:55 PM EST | |||
| 138.00 | 114.90 | 124.30 | 119.60 | % | 0.87 | 0 | 60 | 1.23 | 0.96 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 140.00 | 113.00 | 122.10 | 117.55 | % | 0.84 | 0 | 20 | 1.20 | 0.96 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 142.00 | 112.00 | 120.60 | 116.30 | % | 0.82 | 0 | 10 | 1.20 | 0.96 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 144.00 | 109.00 | 120.40 | 114.70 | % | 0.80 | 0 | 10 | 1.29 | 0.96 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 146.00 | 106.70 | 120.00 | 113.35 | % | 0.78 | 0 | 0 | 1.35 | 0.95 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 148.00 | 106.80 | 115.30 | 111.05 | % | 0.75 | 0 | 0 | 1.18 | 0.95 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 150.00 | 103.60 | 113.00 | 108.30 | 102.76 | 0.00 | 0.00% | 0.72 | 0 | 30 | 1.13 | 0.95 | 0.00 | -0.07 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 152.00 | 103.00 | 111.10 | 107.05 | % | 0.70 | 0 | 60 | 1.12 | 0.94 | 0.00 | -0.08 | 6/15/2026 3:59:55 PM EST | |||
| 154.00 | 100.20 | 109.20 | 104.70 | 101.90 | 0.00 | 0.00% | 0.68 | 0 | 28 | 1.10 | 0.94 | 0.00 | -0.08 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 156.00 | 100.10 | 108.80 | 104.45 | 100.20 | 0.00 | 0.00% | 0.67 | 0 | 33 | 1.16 | 0.94 | 0.00 | -0.09 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 158.00 | 99.30 | 105.60 | 102.45 | % | 0.65 | 0 | 70 | 0.84 | 0.93 | 0.00 | -0.09 | 6/15/2026 3:59:55 PM EST | |||
| 160.00 | 97.50 | 104.30 | 100.90 | 90.00 | 0.00 | 0.00% | 0.63 | 0 | 100 | 0.86 | 0.93 | 0.00 | -0.10 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 162.00 | 95.80 | 102.00 | 98.90 | % | 0.61 | 0 | 0 | 0.85 | 0.92 | 0.00 | -0.10 | 6/15/2026 3:59:55 PM EST | |||
| 164.00 | 94.00 | 100.40 | 97.20 | % | 0.59 | 0 | 10 | 0.86 | 0.92 | 0.00 | -0.10 | 6/15/2026 3:59:55 PM EST | |||
| 166.00 | 92.20 | 98.50 | 95.35 | % | 0.57 | 0 | 10 | 0.85 | 0.91 | 0.00 | -0.11 | 6/15/2026 3:59:55 PM EST | |||
| 168.00 | 90.50 | 97.10 | 93.80 | 90.30 | 0.00 | 0.00% | 0.56 | 0 | 34 | 0.86 | 0.91 | 0.00 | -0.11 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 170.00 | 88.80 | 95.00 | 91.90 | 95.82 | +4.74 | +5.21% | 0.54 | 1 | 84 | 0.85 | 0.90 | 0.00 | -0.12 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 172.00 | 87.10 | 93.20 | 90.15 | % | 0.52 | 0 | 40 | 0.85 | 0.90 | 0.00 | -0.12 | 6/15/2026 3:59:55 PM EST | |||
| 174.00 | 84.80 | 93.30 | 89.05 | % | 0.51 | 0 | 100 | 0.86 | 0.89 | 0.00 | -0.13 | 6/15/2026 3:59:55 PM EST | |||
| 176.00 | 83.50 | 91.40 | 87.45 | % | 0.50 | 0 | 120 | 0.87 | 0.89 | 0.00 | -0.13 | 6/15/2026 3:59:55 PM EST | |||
| 178.00 | 82.00 | 88.20 | 85.10 | % | 0.48 | 0 | 20 | 0.84 | 0.88 | 0.00 | -0.14 | 6/15/2026 3:59:55 PM EST | |||
| 180.00 | 79.80 | 88.30 | 84.05 | % | 0.47 | 0 | 110 | 0.86 | 0.88 | 0.00 | -0.14 | 6/15/2026 3:59:55 PM EST | |||
| 182.00 | 78.20 | 86.70 | 82.45 | % | 0.45 | 0 | 270 | 0.85 | 0.87 | 0.00 | -0.15 | 6/15/2026 3:59:55 PM EST | |||
| 184.00 | 77.20 | 82.90 | 80.05 | % | 0.44 | 0 | 20 | 0.83 | 0.86 | 0.00 | -0.15 | 6/15/2026 3:59:55 PM EST | |||
| 186.00 | 75.60 | 81.60 | 78.60 | % | 0.42 | 0 | 30 | 0.83 | 0.86 | 0.00 | -0.15 | 6/15/2026 3:59:55 PM EST | |||
| 188.00 | 74.00 | 79.80 | 76.90 | % | 0.41 | 0 | 260 | 0.82 | 0.85 | 0.00 | -0.16 | 6/15/2026 3:59:55 PM EST | |||
| 190.00 | 72.40 | 78.50 | 75.45 | 72.97 | +3.12 | +4.47% | 0.40 | 10 | 510 | 0.83 | 0.85 | 0.00 | -0.16 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 192.00 | 70.30 | 76.80 | 73.55 | % | 0.38 | 0 | 390 | 0.81 | 0.84 | 0.00 | -0.17 | 6/15/2026 3:59:55 PM EST | |||
| 194.00 | 69.10 | 75.40 | 72.25 | % | 0.37 | 0 | 240 | 0.82 | 0.83 | 0.00 | -0.17 | 6/15/2026 3:59:55 PM EST | |||
| 196.00 | 67.80 | 73.50 | 70.65 | % | 0.36 | 0 | 40 | 0.81 | 0.83 | 0.00 | -0.18 | 6/15/2026 3:59:55 PM EST | |||
| 198.00 | 65.90 | 72.00 | 68.95 | % | 0.35 | 0 | 710 | 0.80 | 0.82 | 0.00 | -0.18 | 6/15/2026 3:59:55 PM EST | |||
| 200.00 | 64.80 | 70.80 | 67.80 | 65.80 | +6.30 | +10.59% | 0.34 | 10 | 601 | 0.81 | 0.81 | 0.00 | -0.18 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 202.00 | 62.90 | 69.60 | 66.25 | % | 0.33 | 0 | 730 | 0.81 | 0.80 | 0.00 | -0.19 | 6/15/2026 3:59:55 PM EST | |||
| 204.00 | 61.90 | 67.70 | 64.80 | % | 0.32 | 0 | 120 | 0.81 | 0.80 | 0.00 | -0.19 | 6/15/2026 3:59:55 PM EST | |||
| 206.00 | 61.00 | 66.20 | 63.60 | % | 0.31 | 0 | 370 | 0.81 | 0.79 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 208.00 | 59.60 | 64.70 | 62.15 | 61.00 | 0.00 | 0.00% | 0.30 | 0 | 510 | 0.81 | 0.78 | 0.00 | -0.20 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 210.00 | 58.00 | 63.60 | 60.80 | % | 0.29 | 0 | 210 | 0.81 | 0.77 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 212.00 | 56.60 | 62.10 | 59.35 | % | 0.28 | 0 | 200 | 0.80 | 0.77 | 0.00 | -0.21 | 6/15/2026 3:59:55 PM EST | |||
| 214.00 | 55.50 | 60.60 | 58.05 | % | 0.27 | 0 | 250 | 0.80 | 0.76 | 0.00 | -0.21 | 6/15/2026 3:59:55 PM EST | |||
| 216.00 | 54.10 | 59.10 | 56.60 | % | 0.26 | 0 | 170 | 0.80 | 0.75 | 0.00 | -0.21 | 6/15/2026 3:59:55 PM EST | |||
| 218.00 | 52.80 | 57.90 | 55.35 | % | 0.25 | 0 | 270 | 0.80 | 0.74 | 0.00 | -0.22 | 6/15/2026 3:59:55 PM EST | |||
| 220.00 | 51.30 | 56.80 | 54.05 | 56.10 | +5.66 | +11.23% | 0.25 | 7 | 361 | 0.80 | 0.73 | 0.00 | -0.22 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 222.00 | 50.00 | 55.30 | 52.65 | 50.30 | % | 0.24 | 2 | 150 | 0.79 | 0.73 | 0.00 | -0.22 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 224.00 | 48.70 | 53.80 | 51.25 | 55.80 | +9.00 | +19.24% | 0.23 | 10 | 100 | 0.78 | 0.72 | 0.00 | -0.23 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 226.00 | 47.70 | 52.80 | 50.25 | 46.85 | % | 0.22 | 62 | 100 | 0.79 | 0.71 | 0.00 | -0.23 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 228.00 | 46.20 | 51.70 | 48.95 | 50.20 | +2.70 | +5.69% | 0.21 | 10 | 67 | 0.79 | 0.70 | 0.00 | -0.23 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 230.00 | 45.20 | 49.80 | 47.50 | 46.16 | +4.86 | +11.77% | 0.21 | 11 | 261 | 0.78 | 0.69 | 0.00 | -0.23 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 232.00 | 44.00 | 49.00 | 46.50 | 46.90 | +6.70 | +16.67% | 0.20 | 14 | 169 | 0.78 | 0.68 | 0.00 | -0.23 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 234.00 | 42.60 | 47.90 | 45.25 | 44.04 | +2.74 | +6.64% | 0.19 | 11 | 200 | 0.78 | 0.67 | 0.00 | -0.24 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 236.00 | 41.70 | 46.70 | 44.20 | 42.30 | +7.67 | +22.15% | 0.19 | 12 | 142 | 0.78 | 0.66 | 0.00 | -0.24 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 238.00 | 40.50 | 45.50 | 43.00 | 41.70 | % | 0.18 | 1 | 130 | 0.77 | 0.65 | 0.00 | -0.24 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 240.00 | 39.40 | 44.20 | 41.80 | 42.00 | 0.00 | 0.00% | 0.17 | 377 | 411 | 0.77 | 0.64 | 0.00 | -0.24 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 242.00 | 38.10 | 43.20 | 40.65 | 39.80 | +1.95 | +5.16% | 0.17 | 2 | 111 | 0.77 | 0.64 | 0.00 | -0.24 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 244.00 | 37.20 | 41.80 | 39.50 | 40.30 | +0.96 | +2.44% | 0.16 | 15 | 118 | 0.76 | 0.63 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 246.00 | 36.10 | 40.80 | 38.45 | 37.05 | +2.81 | +8.21% | 0.16 | 3 | 472 | 0.76 | 0.62 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 248.00 | 34.90 | 39.80 | 37.35 | 39.24 | +5.74 | +17.14% | 0.15 | 1 | 144 | 0.76 | 0.61 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 250.00 | 34.40 | 38.80 | 36.60 | 36.70 | +0.70 | +1.95% | 0.15 | 61 | 770 | 0.76 | 0.60 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 260.00 | 30.60 | 33.60 | 32.10 | 30.60 | -2.10 | -6.43% | 0.12 | 72 | 656 | 0.76 | 0.55 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 270.00 | 26.20 | 27.30 | 26.75 | 28.00 | +0.63 | +2.31% | 0.10 | 167 | 1,269 | 0.73 | 0.50 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 280.00 | 22.50 | 24.90 | 23.70 | 23.10 | -1.90 | -7.60% | 0.08 | 65 | 219 | 0.74 | 0.46 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 290.00 | 18.00 | 21.60 | 19.80 | 18.40 | -3.60 | -16.37% | 0.07 | 127 | 305 | 0.72 | 0.41 | 0.00 | -0.24 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 300.00 | 14.90 | 18.90 | 16.90 | 17.40 | -0.60 | -3.34% | 0.06 | 40 | 191 | 0.72 | 0.37 | 0.00 | -0.23 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 310.00 | 12.70 | 16.20 | 14.45 | 14.04 | -1.96 | -12.25% | 0.05 | 9 | 138 | 0.72 | 0.33 | 0.00 | -0.22 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 320.00 | 12.50 | 13.50 | 13.00 | 12.90 | -0.60 | -4.45% | 0.04 | 794 | 770 | 0.74 | 0.29 | 0.00 | -0.21 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 330.00 | 10.50 | 12.10 | 11.30 | 11.20 | % | 0.03 | 120 | 0 | 0.74 | 0.26 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 340.00 | 7.90 | 10.70 | 9.30 | 9.40 | % | 0.03 | 7 | 0 | 0.73 | 0.23 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 350.00 | 6.90 | 9.00 | 7.95 | 8.15 | % | 0.02 | 4 | 0 | 0.73 | 0.20 | 0.00 | -0.17 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 360.00 | 6.10 | 8.30 | 7.20 | 7.12 | % | 0.02 | 3 | 0 | 0.74 | 0.18 | 0.00 | -0.16 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 370.00 | 5.00 | 7.10 | 6.05 | 6.21 | % | 0.02 | 10 | 0 | 0.74 | 0.16 | 0.00 | -0.15 | 6/15/2026 | 6/15/2026 3:59:55 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 | 0.95 | 0.48 | % | 0.00 | 0 | 90 | 1.16 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 104.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 30 | 1.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 106.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 40 | 1.56 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 108.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 70 | 1.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 112.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 114.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 130 | 1.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 116.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 100 | 1.20 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 118.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 20 | 1.17 | 0.00 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 200 | 1.16 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 122.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 340 | 1.16 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 124.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 210 | 1.13 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 126.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 10 | 1.12 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 128.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 20 | 0.96 | -0.02 | 0.00 | -0.02 | 6/15/2026 3:59:55 PM EST | |||
| 130.00 | 0.60 | 2.70 | 1.65 | 1.00 | -0.40 | -28.58% | 0.01 | 2 | 57 | 0.96 | -0.03 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 132.00 | 0.75 | 1.40 | 1.08 | 1.05 | % | 0.01 | 5 | 150 | 0.89 | -0.03 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 134.00 | 0.45 | 1.55 | 1.00 | % | 0.01 | 0 | 10 | 0.85 | -0.03 | 0.00 | -0.04 | 6/15/2026 3:59:55 PM EST | |||
| 136.00 | 0.00 | 2.50 | 1.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | -0.03 | 0.00 | -0.03 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 138.00 | 0.05 | 2.20 | 1.13 | 1.13 | % | 0.01 | 1 | 20 | 0.76 | -0.04 | 0.00 | -0.05 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 140.00 | 0.65 | 5.70 | 3.18 | % | 0.02 | 0 | 220 | 0.99 | -0.04 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 142.00 | 0.55 | 4.90 | 2.73 | % | 0.02 | 0 | 20 | 0.93 | -0.04 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 144.00 | 0.50 | 3.90 | 2.20 | % | 0.02 | 0 | 250 | 0.87 | -0.04 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 146.00 | 0.80 | 3.50 | 2.15 | % | 0.01 | 0 | 200 | 0.87 | -0.05 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 148.00 | 1.15 | 6.10 | 3.63 | % | 0.02 | 0 | 320 | 0.96 | -0.05 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 150.00 | 1.95 | 2.65 | 2.30 | 2.05 | % | 0.02 | 36 | 390 | 0.86 | -0.05 | 0.00 | -0.07 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 152.00 | 1.65 | 2.65 | 2.15 | 2.30 | % | 0.01 | 24 | 1,260 | 0.84 | -0.06 | 0.00 | -0.08 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 154.00 | 1.80 | 3.10 | 2.45 | 2.55 | % | 0.02 | 15 | 210 | 0.84 | -0.06 | 0.00 | -0.08 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 156.00 | 2.00 | 3.20 | 2.60 | 2.65 | -3.25 | -55.09% | 0.02 | 20 | 380 | 0.84 | -0.06 | 0.00 | -0.09 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 158.00 | 2.25 | 3.40 | 2.83 | 2.95 | -3.35 | -53.18% | 0.02 | 12 | 210 | 0.84 | -0.07 | 0.00 | -0.09 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 160.00 | 2.40 | 3.80 | 3.10 | 3.10 | % | 0.02 | 47 | 120 | 0.84 | -0.07 | 0.00 | -0.10 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 162.00 | 2.60 | 3.80 | 3.20 | 3.30 | -3.50 | -51.48% | 0.02 | 20 | 120 | 0.83 | -0.08 | 0.00 | -0.10 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 164.00 | 2.80 | 4.20 | 3.50 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 630 | 0.83 | -0.08 | 0.00 | -0.10 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 166.00 | 3.10 | 4.40 | 3.75 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.83 | -0.09 | 0.00 | -0.11 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 168.00 | 3.30 | 4.80 | 4.05 | 4.10 | % | 0.02 | 71 | 1,090 | 0.83 | -0.09 | 0.00 | -0.11 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 170.00 | 3.40 | 5.10 | 4.25 | 3.70 | -2.40 | -39.35% | 0.03 | 590 | 1,349 | 0.83 | -0.10 | 0.00 | -0.12 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 172.00 | 3.80 | 5.20 | 4.50 | 4.90 | -1.85 | -27.41% | 0.03 | 5 | 550 | 0.82 | -0.10 | 0.00 | -0.12 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 174.00 | 4.00 | 5.80 | 4.90 | 4.92 | -1.33 | -21.28% | 0.03 | 15,000 | 15,700 | 0.83 | -0.11 | 0.00 | -0.13 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 176.00 | 4.30 | 6.00 | 5.15 | 5.40 | -2.80 | -34.15% | 0.03 | 177 | 651 | 0.82 | -0.11 | 0.00 | -0.13 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 178.00 | 4.40 | 6.50 | 5.45 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.82 | -0.12 | 0.00 | -0.14 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 180.00 | 4.80 | 6.70 | 5.75 | 9.80 | 0.00 | 0.00% | 0.03 | 0 | 1,203 | 0.81 | -0.12 | 0.00 | -0.14 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 182.00 | 5.20 | 6.90 | 6.05 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 635 | 0.81 | -0.13 | 0.00 | -0.15 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 184.00 | 5.40 | 7.50 | 6.45 | 9.60 | 0.00 | 0.00% | 0.04 | 0 | 1,933 | 0.81 | -0.14 | 0.00 | -0.15 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 186.00 | 5.80 | 7.70 | 6.75 | 6.57 | -5.13 | -43.85% | 0.04 | 2 | 402 | 0.80 | -0.14 | 0.00 | -0.15 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 188.00 | 6.10 | 8.30 | 7.20 | 7.30 | -5.00 | -40.65% | 0.04 | 12 | 22 | 0.80 | -0.15 | 0.00 | -0.16 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 190.00 | 6.60 | 8.50 | 7.55 | 8.00 | -1.80 | -18.37% | 0.04 | 660 | 105 | 0.80 | -0.15 | 0.00 | -0.16 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 192.00 | 7.50 | 9.30 | 8.40 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 372 | 0.82 | -0.16 | 0.00 | -0.17 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 194.00 | 8.00 | 9.70 | 8.85 | 8.85 | -1.75 | -16.51% | 0.05 | 23 | 283 | 0.81 | -0.17 | 0.00 | -0.17 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 196.00 | 7.80 | 10.40 | 9.10 | 9.30 | -3.80 | -29.01% | 0.05 | 6 | 423 | 0.80 | -0.17 | 0.00 | -0.18 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 198.00 | 8.30 | 10.60 | 9.45 | 13.10 | 0.00 | 0.00% | 0.05 | 0 | 169 | 0.80 | -0.18 | 0.00 | -0.18 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 200.00 | 9.40 | 10.50 | 9.95 | 10.00 | -4.20 | -29.58% | 0.05 | 21 | 280 | 0.80 | -0.19 | 0.00 | -0.18 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 202.00 | 9.30 | 12.80 | 11.05 | 10.80 | -5.50 | -33.75% | 0.05 | 3 | 210 | 0.81 | -0.20 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 204.00 | 9.80 | 12.30 | 11.05 | 11.29 | -5.61 | -33.20% | 0.05 | 6 | 113 | 0.79 | -0.20 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 206.00 | 10.20 | 13.30 | 11.75 | % | 0.06 | 0 | 80 | 0.80 | -0.21 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 208.00 | 10.90 | 13.30 | 12.10 | 12.36 | -5.74 | -31.72% | 0.06 | 11 | 109 | 0.79 | -0.22 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 210.00 | 11.20 | 14.50 | 12.85 | 13.50 | -5.30 | -28.20% | 0.06 | 22 | 276 | 0.79 | -0.23 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 212.00 | 12.00 | 15.30 | 13.65 | 19.60 | 0.00 | 0.00% | 0.06 | 0 | 282 | 0.80 | -0.23 | 0.00 | -0.21 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 214.00 | 12.70 | 16.30 | 14.50 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.80 | -0.24 | 0.00 | -0.21 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 216.00 | 13.10 | 16.60 | 14.85 | 20.90 | 0.00 | 0.00% | 0.07 | 0 | 182 | 0.79 | -0.25 | 0.00 | -0.21 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 218.00 | 13.90 | 17.10 | 15.50 | 15.98 | -2.32 | -12.68% | 0.07 | 54 | 20 | 0.79 | -0.26 | 0.00 | -0.22 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 220.00 | 14.00 | 17.70 | 15.85 | 16.75 | -2.05 | -10.91% | 0.07 | 25 | 162 | 0.78 | -0.27 | 0.00 | -0.22 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 222.00 | 16.30 | 18.40 | 17.35 | 17.60 | -5.50 | -23.81% | 0.08 | 13 | 53 | 0.80 | -0.27 | 0.00 | -0.22 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 224.00 | 17.10 | 19.00 | 18.05 | 17.00 | -3.00 | -15.00% | 0.08 | 74 | 105 | 0.79 | -0.28 | 0.00 | -0.23 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 226.00 | 17.40 | 19.80 | 18.60 | 18.50 | -3.40 | -15.53% | 0.08 | 50 | 30 | 0.79 | -0.29 | 0.00 | -0.23 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 228.00 | 18.80 | 20.90 | 19.85 | 18.50 | -7.00 | -27.46% | 0.09 | 20 | 20 | 0.80 | -0.30 | 0.00 | -0.23 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 230.00 | 19.40 | 21.40 | 20.40 | 20.55 | -5.65 | -21.57% | 0.09 | 137 | 82 | 0.79 | -0.31 | 0.00 | -0.23 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 232.00 | 20.10 | 22.30 | 21.20 | 20.90 | -6.20 | -22.88% | 0.09 | 77 | 196 | 0.79 | -0.32 | 0.00 | -0.23 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 234.00 | 19.50 | 23.60 | 21.55 | 27.40 | 0.00 | 0.00% | 0.09 | 0 | 1,543 | 0.78 | -0.33 | 0.00 | -0.24 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 236.00 | 20.50 | 24.30 | 22.40 | 28.80 | 0.00 | 0.00% | 0.09 | 0 | 40 | 0.77 | -0.34 | 0.00 | -0.24 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 238.00 | 21.20 | 23.80 | 22.50 | 28.90 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.75 | -0.35 | 0.00 | -0.24 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 240.00 | 22.30 | 25.00 | 23.65 | 24.60 | -5.20 | -17.45% | 0.10 | 7 | 11 | 0.76 | -0.36 | 0.00 | -0.24 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 242.00 | 23.10 | 27.20 | 25.15 | 31.50 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.77 | -0.36 | 0.00 | -0.24 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 244.00 | 24.10 | 27.80 | 25.95 | 26.40 | -6.00 | -18.52% | 0.11 | 10 | 32 | 0.77 | -0.37 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 246.00 | 24.70 | 28.50 | 26.60 | 30.90 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.76 | -0.38 | 0.00 | -0.25 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 248.00 | 25.90 | 29.70 | 27.80 | 28.30 | -5.90 | -17.26% | 0.11 | 439 | 86 | 0.76 | -0.39 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 250.00 | 26.40 | 29.90 | 28.15 | 29.10 | -2.45 | -7.77% | 0.11 | 8 | 68 | 0.75 | -0.40 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 260.00 | 31.70 | 33.80 | 32.75 | 33.86 | -2.84 | -7.74% | 0.13 | 370 | 49 | 0.73 | -0.45 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 270.00 | 37.30 | 40.00 | 38.65 | 38.60 | -4.20 | -9.82% | 0.14 | 16 | 99 | 0.73 | -0.50 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 280.00 | 42.60 | 47.10 | 44.85 | 44.10 | % | 0.16 | 30 | 0 | 0.72 | -0.54 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 290.00 | 49.90 | 54.40 | 52.15 | % | 0.18 | 0 | 20 | 0.73 | -0.59 | 0.00 | -0.24 | 6/15/2026 3:59:55 PM EST | |||
| 300.00 | 56.50 | 61.70 | 59.10 | % | 0.20 | 0 | 0 | 0.73 | -0.63 | 0.00 | -0.23 | 6/15/2026 3:59:55 PM EST | |||
| 310.00 | 64.10 | 69.70 | 66.90 | % | 0.22 | 0 | 0 | 0.73 | -0.67 | 0.00 | -0.22 | 6/15/2026 3:59:55 PM EST | |||
| 320.00 | 72.00 | 77.60 | 74.80 | % | 0.23 | 0 | 30 | 0.73 | -0.71 | 0.00 | -0.21 | 6/15/2026 3:59:55 PM EST | |||
| 330.00 | 80.10 | 85.90 | 83.00 | % | 0.25 | 0 | 0 | 0.73 | -0.74 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 340.00 | 88.50 | 94.40 | 91.45 | % | 0.27 | 0 | 0 | 0.73 | -0.77 | 0.00 | -0.19 | 6/15/2026 3:59:55 PM EST | |||
| 350.00 | 96.70 | 103.20 | 99.95 | % | 0.29 | 0 | 0 | 0.73 | -0.80 | 0.00 | -0.17 | 6/15/2026 3:59:55 PM EST | |||
| 360.00 | 104.70 | 113.60 | 109.15 | % | 0.30 | 0 | 0 | 0.72 | -0.82 | 0.00 | -0.16 | 6/15/2026 3:59:55 PM EST | |||
| 370.00 | 114.70 | 122.60 | 118.65 | % | 0.32 | 0 | 0 | 0.75 | -0.84 | 0.00 | -0.15 | 6/15/2026 3:59:55 PM EST |