Options Chain for ON SEMICONDUCTOR CORP COM (ON) - $94.10 as of 7/7/2026 7:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 47.90 | 51.85 | 49.88 | % | 1.11 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/6/2026 3:59:54 PM EST | |||
| 50.00 | 43.05 | 47.00 | 45.03 | % | 0.90 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 55.00 | 38.20 | 42.05 | 40.13 | % | 0.73 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 60.00 | 33.80 | 37.40 | 35.60 | % | 0.59 | 0 | 0 | 1.49 | 0.96 | 0.00 | -0.04 | 7/6/2026 3:59:54 PM EST | |||
| 65.00 | 29.65 | 32.85 | 31.25 | % | 0.48 | 0 | 0 | 1.37 | 0.92 | 0.01 | -0.06 | 7/6/2026 3:59:54 PM EST | |||
| 70.00 | 24.95 | 28.55 | 26.75 | % | 0.38 | 0 | 0 | 0.91 | 0.88 | 0.01 | -0.08 | 7/6/2026 3:59:54 PM EST | |||
| 75.00 | 21.60 | 24.55 | 23.08 | 21.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.04 | 0.83 | 0.01 | -0.11 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 80.00 | 17.60 | 20.10 | 18.85 | 20.30 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.95 | 0.77 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 81.00 | 16.85 | 19.45 | 18.15 | 13.08 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.95 | 0.76 | 0.01 | -0.13 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 82.00 | 16.50 | 18.75 | 17.63 | 12.70 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.97 | 0.74 | 0.01 | -0.14 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 83.00 | 15.70 | 18.10 | 16.90 | % | 0.20 | 0 | 0 | 0.96 | 0.73 | 0.01 | -0.14 | 7/6/2026 3:59:54 PM EST | |||
| 84.00 | 14.80 | 17.45 | 16.13 | % | 0.19 | 0 | 0 | 0.94 | 0.71 | 0.01 | -0.14 | 7/6/2026 3:59:54 PM EST | |||
| 85.00 | 14.05 | 16.85 | 15.45 | 16.70 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.93 | 0.70 | 0.01 | -0.15 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 86.00 | 13.55 | 16.20 | 14.88 | % | 0.17 | 0 | 0 | 0.93 | 0.69 | 0.01 | -0.15 | 7/6/2026 3:59:54 PM EST | |||
| 87.00 | 13.95 | 15.50 | 14.73 | 15.85 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.98 | 0.67 | 0.01 | -0.15 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 88.00 | 12.45 | 14.75 | 13.60 | 11.11 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.92 | 0.66 | 0.01 | -0.15 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 89.00 | 12.15 | 14.50 | 13.33 | 10.65 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.95 | 0.64 | 0.01 | -0.16 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 90.00 | 12.10 | 13.60 | 12.85 | 13.44 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.95 | 0.63 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 91.00 | 11.65 | 13.40 | 12.53 | 10.95 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.97 | 0.61 | 0.01 | -0.16 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 92.00 | 10.95 | 13.05 | 12.00 | 9.30 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.97 | 0.60 | 0.01 | -0.16 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 93.00 | 10.00 | 12.50 | 11.25 | 9.45 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.94 | 0.58 | 0.01 | -0.16 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 94.00 | 9.40 | 11.90 | 10.65 | 12.25 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.93 | 0.57 | 0.02 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 95.00 | 9.70 | 11.20 | 10.45 | 11.45 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.95 | 0.55 | 0.02 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 96.00 | 8.25 | 11.15 | 9.70 | 11.89 | 0.00 | 0.00% | 0.10 | 0 | 48 | 0.92 | 0.53 | 0.02 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 97.00 | 7.85 | 10.70 | 9.28 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.92 | 0.52 | 0.02 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 98.00 | 7.70 | 10.15 | 8.93 | 10.91 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.93 | 0.50 | 0.02 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 99.00 | 7.95 | 9.95 | 8.95 | 8.75 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.96 | 0.49 | 0.02 | -0.16 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 100.00 | 6.65 | 9.55 | 8.10 | 9.10 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.92 | 0.48 | 0.02 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 101.00 | 6.70 | 9.15 | 7.93 | 6.55 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.94 | 0.46 | 0.02 | -0.16 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 102.00 | 6.30 | 8.65 | 7.48 | % | 0.07 | 0 | 0 | 0.93 | 0.45 | 0.02 | -0.16 | 7/6/2026 3:59:54 PM EST | |||
| 103.00 | 6.50 | 8.50 | 7.50 | % | 0.07 | 0 | 0 | 0.96 | 0.43 | 0.02 | -0.16 | 7/6/2026 3:59:54 PM EST | |||
| 104.00 | 5.25 | 8.20 | 6.73 | % | 0.06 | 0 | 0 | 0.92 | 0.42 | 0.02 | -0.16 | 7/6/2026 3:59:54 PM EST | |||
| 105.00 | 5.10 | 7.75 | 6.43 | 7.26 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.92 | 0.40 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 106.00 | 5.90 | 7.35 | 6.63 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.97 | 0.39 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 107.00 | 5.30 | 7.30 | 6.30 | % | 0.06 | 0 | 0 | 0.96 | 0.38 | 0.01 | -0.16 | 7/6/2026 3:59:54 PM EST | |||
| 108.00 | 4.30 | 7.05 | 5.68 | 6.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.93 | 0.37 | 0.01 | -0.15 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 109.00 | 4.15 | 6.80 | 5.48 | % | 0.05 | 0 | 0 | 0.93 | 0.35 | 0.01 | -0.15 | 7/6/2026 3:59:54 PM EST | |||
| 110.00 | 4.80 | 5.75 | 5.28 | 5.36 | 0.00 | 0.00% | 0.05 | 0 | 88 | 0.94 | 0.34 | 0.01 | -0.15 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 111.00 | 3.40 | 6.30 | 4.85 | 4.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | 0.33 | 0.01 | -0.15 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 112.00 | 4.05 | 6.05 | 5.05 | 17.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.96 | 0.32 | 0.01 | -0.15 | 6/25/2026 | 7/6/2026 3:59:54 PM EST |
| 113.00 | 3.00 | 5.85 | 4.43 | 4.39 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | 0.31 | 0.01 | -0.14 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 114.00 | 2.81 | 5.65 | 4.23 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | 0.29 | 0.01 | -0.14 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 115.00 | 2.76 | 5.10 | 3.93 | 3.86 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.91 | 0.28 | 0.01 | -0.14 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 116.00 | 2.45 | 5.25 | 3.85 | % | 0.03 | 0 | 0 | 0.92 | 0.27 | 0.01 | -0.14 | 7/6/2026 3:59:54 PM EST | |||
| 117.00 | 3.25 | 5.05 | 4.15 | 3.83 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.98 | 0.26 | 0.01 | -0.14 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 118.00 | 2.97 | 4.90 | 3.94 | 2.33 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.97 | 0.25 | 0.01 | -0.13 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 119.00 | 2.88 | 4.70 | 3.79 | 3.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.98 | 0.24 | 0.01 | -0.13 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 120.00 | 1.78 | 4.20 | 2.99 | 3.68 | 0.00 | 0.00% | 0.02 | 0 | 19 | 0.90 | 0.24 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 121.00 | 2.80 | 3.95 | 3.38 | 3.65 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.97 | 0.23 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 122.00 | 2.55 | 3.95 | 3.25 | 2.48 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.98 | 0.22 | 0.01 | -0.12 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 123.00 | 1.52 | 4.05 | 2.79 | 2.54 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.93 | 0.21 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 124.00 | 1.38 | 4.00 | 2.69 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.93 | 0.20 | 0.01 | -0.12 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 125.00 | 2.04 | 3.90 | 2.97 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.99 | 0.19 | 0.01 | -0.11 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 126.00 | 1.44 | 3.85 | 2.65 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.96 | 0.19 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 127.00 | 1.01 | 3.40 | 2.21 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.91 | 0.18 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 128.00 | 0.95 | 2.97 | 1.96 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.90 | 0.17 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 129.00 | 0.90 | 3.20 | 2.05 | 2.62 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.92 | 0.16 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 130.00 | 0.85 | 2.95 | 1.90 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.16 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 135.00 | 1.24 | 3.45 | 2.35 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.05 | 0.13 | 0.01 | -0.09 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 140.00 | 1.03 | 2.26 | 1.65 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.10 | 0.01 | -0.08 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 145.00 | 0.01 | 2.54 | 1.28 | % | 0.01 | 0 | 0 | 0.87 | 0.08 | 0.01 | -0.07 | 7/6/2026 3:59:54 PM EST | |||
| 150.00 | 0.01 | 2.70 | 1.36 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.07 | 0.00 | -0.05 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 155.00 | 0.14 | 2.58 | 1.36 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.05 | 0.00 | -0.05 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 160.00 | 0.01 | 1.91 | 0.96 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.00 | -0.04 | 7/6/2026 3:59:54 PM EST | |||
| 165.00 | 0.01 | 1.99 | 1.00 | % | 0.01 | 0 | 0 | 1.01 | 0.03 | 0.00 | -0.03 | 7/6/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.45 | 0.02 | 0.00 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.97 | 0.99 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.02 | 0.00 | -0.02 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.56 | 0.01 | 0.00 | -0.02 | 7/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.22 | 1.11 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.66 | 0.83 | % | 0.02 | 0 | 0 | 1.71 | -0.01 | 0.00 | -0.01 | 7/6/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.85 | 0.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | -0.02 | 0.00 | -0.02 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 60.00 | 0.01 | 1.31 | 0.66 | % | 0.01 | 0 | 0 | 0.89 | -0.04 | 0.00 | -0.04 | 7/6/2026 3:59:54 PM EST | |||
| 65.00 | 0.01 | 2.32 | 1.17 | 1.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | -0.08 | 0.01 | -0.06 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 70.00 | 1.45 | 2.59 | 2.02 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.01 | -0.12 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 75.00 | 2.32 | 3.40 | 2.86 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.97 | -0.17 | 0.01 | -0.11 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 80.00 | 3.40 | 4.30 | 3.85 | 3.81 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.92 | -0.23 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 81.00 | 3.00 | 4.80 | 3.90 | 5.87 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.89 | -0.24 | 0.01 | -0.13 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 82.00 | 4.15 | 6.15 | 5.15 | % | 0.06 | 0 | 0 | 0.99 | -0.26 | 0.01 | -0.14 | 7/6/2026 3:59:54 PM EST | |||
| 83.00 | 3.65 | 6.50 | 5.08 | % | 0.06 | 0 | 0 | 0.94 | -0.27 | 0.01 | -0.14 | 7/6/2026 3:59:54 PM EST | |||
| 84.00 | 4.20 | 6.40 | 5.30 | % | 0.06 | 0 | 0 | 0.93 | -0.29 | 0.01 | -0.14 | 7/6/2026 3:59:54 PM EST | |||
| 85.00 | 4.40 | 6.80 | 5.60 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.92 | -0.30 | 0.01 | -0.15 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 86.00 | 5.45 | 7.60 | 6.53 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.97 | -0.31 | 0.01 | -0.15 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 87.00 | 5.95 | 7.95 | 6.95 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.97 | -0.33 | 0.01 | -0.15 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 88.00 | 6.10 | 8.05 | 7.08 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.94 | -0.34 | 0.01 | -0.15 | 7/1/2026 | 7/6/2026 3:59:54 PM EST |
| 89.00 | 5.90 | 7.95 | 6.93 | 6.56 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.88 | -0.36 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 90.00 | 7.15 | 9.40 | 8.28 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 56 | 0.96 | -0.37 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 91.00 | 7.70 | 9.70 | 8.70 | 10.50 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.96 | -0.39 | 0.01 | -0.16 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 92.00 | 7.50 | 9.95 | 8.73 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.91 | -0.40 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 93.00 | 8.00 | 10.30 | 9.15 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.91 | -0.42 | 0.01 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 94.00 | 9.10 | 10.70 | 9.90 | 9.54 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.92 | -0.43 | 0.02 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 95.00 | 9.65 | 11.50 | 10.58 | 9.86 | 0.00 | 0.00% | 0.11 | 0 | 83 | 0.94 | -0.45 | 0.02 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 96.00 | 9.70 | 12.10 | 10.90 | 13.06 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.91 | -0.47 | 0.02 | -0.16 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 97.00 | 10.15 | 12.60 | 11.38 | 13.62 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.91 | -0.48 | 0.02 | -0.16 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 98.00 | 11.30 | 13.15 | 12.23 | 13.90 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.93 | -0.50 | 0.02 | -0.16 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 99.00 | 12.00 | 12.95 | 12.48 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.90 | -0.51 | 0.02 | -0.16 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 100.00 | 11.95 | 14.35 | 13.15 | 13.70 | 0.00 | 0.00% | 0.13 | 0 | 56 | 0.90 | -0.52 | 0.02 | -0.16 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 101.00 | 12.60 | 15.35 | 13.98 | % | 0.14 | 0 | 0 | 0.92 | -0.54 | 0.02 | -0.16 | 7/6/2026 3:59:54 PM EST | |||
| 102.00 | 13.80 | 15.15 | 14.48 | % | 0.14 | 0 | 0 | 0.90 | -0.55 | 0.02 | -0.16 | 7/6/2026 3:59:54 PM EST | |||
| 103.00 | 14.50 | 16.00 | 15.25 | 14.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.91 | -0.57 | 0.02 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 104.00 | 14.60 | 17.30 | 15.95 | 15.42 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.92 | -0.58 | 0.02 | -0.16 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 105.00 | 15.30 | 17.70 | 16.50 | 19.22 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.90 | -0.60 | 0.01 | -0.16 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 106.00 | 16.00 | 18.50 | 17.25 | 19.85 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.91 | -0.61 | 0.01 | -0.16 | 6/26/2026 | 7/6/2026 3:59:54 PM EST |
| 107.00 | 17.40 | 19.05 | 18.23 | 20.03 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.93 | -0.62 | 0.01 | -0.16 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 108.00 | 17.50 | 19.55 | 18.53 | % | 0.17 | 0 | 0 | 0.89 | -0.63 | 0.01 | -0.15 | 7/6/2026 3:59:54 PM EST | |||
| 109.00 | 18.20 | 21.05 | 19.63 | % | 0.18 | 0 | 0 | 0.92 | -0.65 | 0.01 | -0.15 | 7/6/2026 3:59:54 PM EST | |||
| 110.00 | 18.95 | 21.65 | 20.30 | 25.22 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.92 | -0.66 | 0.01 | -0.15 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 111.00 | 20.20 | 22.35 | 21.28 | % | 0.19 | 0 | 0 | 0.94 | -0.67 | 0.01 | -0.15 | 7/6/2026 3:59:54 PM EST | |||
| 112.00 | 20.50 | 22.70 | 21.60 | % | 0.19 | 0 | 0 | 0.89 | -0.68 | 0.01 | -0.15 | 7/6/2026 3:59:54 PM EST | |||
| 113.00 | 21.25 | 24.15 | 22.70 | % | 0.20 | 0 | 0 | 0.92 | -0.69 | 0.01 | -0.14 | 7/6/2026 3:59:54 PM EST | |||
| 114.00 | 22.05 | 24.80 | 23.43 | 28.93 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.92 | -0.70 | 0.01 | -0.14 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 115.00 | 22.85 | 25.00 | 23.93 | 25.58 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.89 | -0.72 | 0.01 | -0.14 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 116.00 | 23.20 | 26.05 | 24.63 | % | 0.21 | 0 | 0 | 0.87 | -0.73 | 0.01 | -0.14 | 7/6/2026 3:59:54 PM EST | |||
| 117.00 | 24.50 | 26.75 | 25.63 | 30.18 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | -0.74 | 0.01 | -0.14 | 6/29/2026 | 7/6/2026 3:59:54 PM EST |
| 118.00 | 25.35 | 27.60 | 26.48 | 27.15 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.90 | -0.75 | 0.01 | -0.13 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 119.00 | 26.15 | 28.45 | 27.30 | 29.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | -0.76 | 0.01 | -0.13 | 7/2/2026 | 7/6/2026 3:59:54 PM EST |
| 120.00 | 26.90 | 29.65 | 28.28 | 26.01 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.91 | -0.76 | 0.01 | -0.13 | 7/6/2026 | 7/6/2026 3:59:54 PM EST |
| 121.00 | 27.85 | 30.50 | 29.18 | % | 0.24 | 0 | 0 | 0.91 | -0.77 | 0.01 | -0.12 | 7/6/2026 3:59:54 PM EST | |||
| 122.00 | 28.70 | 31.40 | 30.05 | % | 0.25 | 0 | 0 | 0.91 | -0.78 | 0.01 | -0.12 | 7/6/2026 3:59:54 PM EST | |||
| 123.00 | 29.55 | 31.95 | 30.75 | 31.53 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.90 | -0.79 | 0.01 | -0.12 | 6/30/2026 | 7/6/2026 3:59:54 PM EST |
| 124.00 | 30.45 | 32.85 | 31.65 | % | 0.26 | 0 | 0 | 0.90 | -0.80 | 0.01 | -0.12 | 7/6/2026 3:59:54 PM EST | |||
| 125.00 | 31.30 | 34.10 | 32.70 | % | 0.26 | 0 | 0 | 0.92 | -0.81 | 0.01 | -0.11 | 7/6/2026 3:59:54 PM EST | |||
| 126.00 | 32.20 | 34.55 | 33.38 | 18.21 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.89 | -0.81 | 0.01 | -0.11 | 6/25/2026 | 7/6/2026 3:59:54 PM EST |
| 127.00 | 32.40 | 35.75 | 34.08 | % | 0.27 | 0 | 0 | 0.83 | -0.82 | 0.01 | -0.11 | 7/6/2026 3:59:54 PM EST | |||
| 128.00 | 33.30 | 36.80 | 35.05 | % | 0.27 | 0 | 0 | 0.82 | -0.83 | 0.01 | -0.11 | 7/6/2026 3:59:54 PM EST | |||
| 129.00 | 34.20 | 37.45 | 35.83 | % | 0.28 | 0 | 0 | 0.78 | -0.84 | 0.01 | -0.10 | 7/6/2026 3:59:54 PM EST | |||
| 130.00 | 35.10 | 38.65 | 36.88 | % | 0.28 | 0 | 0 | 1.16 | -0.84 | 0.01 | -0.10 | 7/6/2026 3:59:54 PM EST | |||
| 135.00 | 39.70 | 43.30 | 41.50 | % | 0.31 | 0 | 0 | 1.20 | -0.87 | 0.01 | -0.09 | 7/6/2026 3:59:54 PM EST | |||
| 140.00 | 44.35 | 48.10 | 46.23 | % | 0.33 | 0 | 0 | 1.24 | -0.90 | 0.01 | -0.08 | 7/6/2026 3:59:54 PM EST | |||
| 145.00 | 49.10 | 52.70 | 50.90 | % | 0.35 | 0 | 0 | 1.26 | -0.92 | 0.01 | -0.07 | 7/6/2026 3:59:54 PM EST | |||
| 150.00 | 53.95 | 57.65 | 55.80 | % | 0.37 | 0 | 0 | 1.32 | -0.93 | 0.00 | -0.05 | 7/6/2026 3:59:54 PM EST | |||
| 155.00 | 58.80 | 62.25 | 60.53 | % | 0.39 | 0 | 0 | 1.32 | -0.95 | 0.00 | -0.05 | 7/6/2026 3:59:54 PM EST | |||
| 160.00 | 63.70 | 67.45 | 65.58 | % | 0.41 | 0 | 0 | 1.41 | -0.96 | 0.00 | -0.04 | 7/6/2026 3:59:54 PM EST | |||
| 165.00 | 68.65 | 72.20 | 70.43 | % | 0.43 | 0 | 0 | 1.42 | -0.97 | 0.00 | -0.03 | 7/6/2026 3:59:54 PM EST | |||
| 170.00 | 73.30 | 77.40 | 75.35 | % | 0.44 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 175.00 | 78.35 | 82.35 | 80.35 | % | 0.46 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.02 | 7/6/2026 3:59:54 PM EST | |||
| 180.00 | 83.35 | 87.35 | 85.35 | % | 0.47 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.02 | 7/6/2026 3:59:54 PM EST |