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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 211.20 | 226.00 | 218.60 | % | 5.61 | 0 | 10 | 3.43 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 40.00 | 210.00 | 224.40 | 217.20 | % | 5.43 | 0 | 40 | 3.28 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 41.00 | 209.20 | 224.00 | 216.60 | % | 5.28 | 0 | 10 | 3.32 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 42.00 | 208.20 | 223.00 | 215.60 | % | 5.13 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 43.00 | 207.20 | 222.00 | 214.60 | % | 4.99 | 0 | 10 | 3.23 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 44.00 | 206.20 | 220.90 | 213.55 | % | 4.85 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 45.00 | 204.80 | 220.00 | 212.40 | % | 4.72 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 46.00 | 204.20 | 219.10 | 211.65 | % | 4.60 | 0 | 10 | 3.11 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 47.00 | 203.30 | 218.10 | 210.70 | % | 4.48 | 0 | 10 | 3.07 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 48.00 | 202.30 | 217.10 | 209.70 | % | 4.37 | 0 | 10 | 3.03 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 49.00 | 201.30 | 215.80 | 208.55 | % | 4.26 | 0 | 20 | 2.96 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 50.00 | 200.20 | 214.80 | 207.50 | % | 4.15 | 0 | 30 | 2.93 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 51.00 | 200.10 | 213.80 | 206.95 | % | 4.06 | 0 | 30 | 2.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 52.00 | 198.90 | 212.80 | 205.85 | % | 3.96 | 0 | 10 | 2.85 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 54.00 | 196.50 | 210.90 | 203.70 | % | 3.77 | 0 | 10 | 2.78 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 56.00 | 195.20 | 208.90 | 202.05 | % | 3.61 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 58.00 | 192.60 | 206.90 | 199.75 | % | 3.44 | 0 | 10 | 2.66 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 60.00 | 191.30 | 205.00 | 198.15 | % | 3.30 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 62.00 | 189.30 | 203.00 | 196.15 | % | 3.16 | 0 | 30 | 2.55 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 64.00 | 187.30 | 201.10 | 194.20 | % | 3.03 | 0 | 10 | 2.46 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 65.00 | 186.40 | 200.10 | 193.25 | % | 2.97 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 66.00 | 184.70 | 199.10 | 191.90 | % | 2.91 | 0 | 20 | 2.44 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 67.00 | 184.40 | 197.90 | 191.15 | % | 2.85 | 0 | 140 | 2.37 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 68.00 | 184.60 | 195.90 | 190.25 | % | 2.80 | 0 | 100 | 2.26 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 69.00 | 182.50 | 196.20 | 189.35 | % | 2.74 | 0 | 20 | 2.37 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 70.00 | 181.50 | 195.20 | 188.35 | % | 2.69 | 0 | 40 | 2.35 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 71.00 | 180.50 | 194.20 | 187.35 | % | 2.64 | 0 | 50 | 2.32 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 72.00 | 178.90 | 193.20 | 186.05 | % | 2.58 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 73.00 | 178.50 | 192.30 | 185.40 | % | 2.54 | 0 | 30 | 2.27 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 74.00 | 176.90 | 191.30 | 184.10 | % | 2.49 | 0 | 30 | 2.26 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 75.00 | 176.60 | 189.40 | 183.00 | % | 2.44 | 0 | 10 | 2.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 76.00 | 175.60 | 189.30 | 182.45 | % | 2.40 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 77.00 | 174.60 | 188.40 | 181.50 | % | 2.36 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 78.00 | 173.70 | 187.40 | 180.55 | % | 2.31 | 0 | 30 | 2.17 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 79.00 | 172.70 | 186.40 | 179.55 | % | 2.27 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 80.00 | 171.70 | 185.40 | 178.55 | % | 2.23 | 0 | 40 | 2.13 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 81.00 | 170.70 | 184.50 | 177.60 | % | 2.19 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 82.00 | 169.80 | 183.50 | 176.65 | % | 2.15 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 83.00 | 168.80 | 182.50 | 175.65 | % | 2.12 | 0 | 40 | 2.07 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 84.00 | 167.80 | 180.50 | 174.15 | % | 2.07 | 0 | 110 | 1.96 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 86.00 | 165.90 | 179.60 | 172.75 | % | 2.01 | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 88.00 | 163.90 | 177.60 | 170.75 | % | 1.94 | 0 | 20 | 1.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 90.00 | 162.00 | 175.70 | 168.85 | % | 1.88 | 0 | 90 | 1.95 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 92.00 | 159.40 | 173.80 | 166.60 | % | 1.81 | 0 | 100 | 1.91 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 94.00 | 157.50 | 171.80 | 164.65 | % | 1.75 | 0 | 190 | 1.88 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 96.00 | 155.50 | 169.90 | 162.70 | % | 1.69 | 0 | 120 | 1.85 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 98.00 | 153.60 | 167.90 | 160.75 | % | 1.64 | 0 | 60 | 1.82 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 100.00 | 153.40 | 166.00 | 159.70 | % | 1.60 | 0 | 90 | 1.79 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 102.00 | 150.40 | 164.10 | 157.25 | % | 1.54 | 0 | 30 | 1.76 | 1.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 104.00 | 148.40 | 162.10 | 155.25 | % | 1.49 | 0 | 30 | 1.73 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 106.00 | 146.50 | 160.20 | 153.35 | % | 1.45 | 0 | 130 | 1.71 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 108.00 | 144.60 | 158.30 | 151.45 | % | 1.40 | 0 | 50 | 1.68 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 110.00 | 143.00 | 156.40 | 149.70 | % | 1.36 | 0 | 160 | 1.66 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 112.00 | 140.70 | 154.50 | 147.60 | % | 1.32 | 0 | 20 | 1.63 | 0.99 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 114.00 | 138.20 | 150.70 | 144.45 | % | 1.27 | 0 | 30 | 1.46 | 0.98 | 0.00 | -0.02 | 6/15/2026 3:59:55 PM EST | |||
| 116.00 | 136.30 | 148.80 | 142.55 | % | 1.23 | 0 | 50 | 1.47 | 0.98 | 0.00 | -0.02 | 6/15/2026 3:59:55 PM EST | |||
| 118.00 | 136.10 | 144.30 | 140.20 | % | 1.19 | 0 | 230 | 1.30 | 0.98 | 0.00 | -0.02 | 6/15/2026 3:59:55 PM EST | |||
| 120.00 | 133.80 | 142.40 | 138.10 | % | 1.15 | 0 | 680 | 1.24 | 0.97 | 0.00 | -0.03 | 6/15/2026 3:59:55 PM EST | |||
| 122.00 | 130.60 | 141.10 | 135.85 | % | 1.11 | 0 | 120 | 1.26 | 0.97 | 0.00 | -0.03 | 6/15/2026 3:59:55 PM EST | |||
| 124.00 | 130.30 | 138.60 | 134.45 | % | 1.08 | 0 | 190 | 1.21 | 0.97 | 0.00 | -0.03 | 6/15/2026 3:59:55 PM EST | |||
| 126.00 | 126.80 | 137.70 | 132.25 | % | 1.05 | 0 | 110 | 1.28 | 0.97 | 0.00 | -0.03 | 6/15/2026 3:59:55 PM EST | |||
| 128.00 | 124.90 | 139.20 | 132.05 | % | 1.03 | 0 | 160 | 1.40 | 0.96 | 0.00 | -0.04 | 6/15/2026 3:59:55 PM EST | |||
| 130.00 | 123.20 | 135.80 | 129.50 | % | 1.00 | 0 | 90 | 1.30 | 0.96 | 0.00 | -0.04 | 6/15/2026 3:59:55 PM EST | |||
| 131.00 | 122.70 | 134.80 | 128.75 | % | 0.98 | 0 | 0 | 1.29 | 0.96 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 132.00 | 121.80 | 131.00 | 126.40 | % | 0.96 | 0 | 80 | 1.14 | 0.96 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 133.00 | 120.80 | 130.10 | 125.45 | % | 0.94 | 0 | 10 | 1.13 | 0.96 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 134.00 | 119.70 | 133.70 | 126.70 | % | 0.95 | 0 | 120 | 1.38 | 0.96 | 0.00 | -0.04 | 6/15/2026 3:59:55 PM EST | |||
| 135.00 | 119.00 | 128.30 | 123.65 | % | 0.92 | 0 | 40 | 1.12 | 0.95 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 136.00 | 117.40 | 131.20 | 124.30 | % | 0.91 | 0 | 420 | 1.30 | 0.95 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 137.00 | 117.10 | 129.70 | 123.40 | % | 0.90 | 0 | 30 | 1.26 | 0.95 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 138.00 | 115.80 | 128.40 | 122.10 | % | 0.88 | 0 | 20 | 1.24 | 0.95 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 139.00 | 116.80 | 125.20 | 121.00 | % | 0.87 | 0 | 200 | 1.12 | 0.95 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 140.00 | 115.40 | 123.80 | 119.60 | 122.40 | % | 0.85 | 10 | 340 | 1.09 | 0.95 | 0.00 | -0.06 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 141.00 | 114.30 | 123.20 | 118.75 | % | 0.84 | 0 | 30 | 1.10 | 0.95 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 142.00 | 112.50 | 122.30 | 117.40 | % | 0.83 | 0 | 50 | 1.09 | 0.94 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 143.00 | 111.60 | 124.90 | 118.25 | % | 0.83 | 0 | 30 | 1.24 | 0.94 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 144.00 | 111.60 | 122.30 | 116.95 | % | 0.81 | 0 | 460 | 1.16 | 0.94 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 145.00 | 109.80 | 119.20 | 114.50 | % | 0.79 | 0 | 140 | 1.06 | 0.94 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 146.00 | 108.30 | 120.20 | 114.25 | % | 0.78 | 0 | 290 | 1.14 | 0.94 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 147.00 | 109.40 | 121.10 | 115.25 | % | 0.78 | 0 | 210 | 1.21 | 0.93 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 148.00 | 106.50 | 117.00 | 111.75 | % | 0.76 | 0 | 50 | 1.06 | 0.93 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 149.00 | 106.20 | 116.10 | 111.15 | % | 0.75 | 0 | 60 | 1.06 | 0.93 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 150.00 | 107.00 | 115.40 | 111.20 | % | 0.74 | 0 | 680 | 0.74 | 0.93 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 151.00 | 104.50 | 114.40 | 109.45 | 113.50 | 0.00 | 0.00% | 0.72 | 0 | 120 | 1.05 | 0.93 | 0.00 | -0.08 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 152.00 | 103.00 | 113.40 | 108.20 | % | 0.71 | 0 | 90 | 1.04 | 0.93 | 0.00 | -0.08 | 6/15/2026 3:59:55 PM EST | |||
| 153.00 | 103.70 | 115.80 | 109.75 | % | 0.72 | 0 | 140 | 1.16 | 0.92 | 0.00 | -0.08 | 6/15/2026 3:59:55 PM EST | |||
| 154.00 | 101.20 | 115.40 | 108.30 | % | 0.70 | 0 | 100 | 1.18 | 0.92 | 0.00 | -0.08 | 6/15/2026 3:59:55 PM EST | |||
| 155.00 | 100.30 | 115.10 | 107.70 | % | 0.69 | 0 | 180 | 1.19 | 0.92 | 0.00 | -0.08 | 6/15/2026 3:59:55 PM EST | |||
| 156.00 | 101.10 | 109.60 | 105.35 | % | 0.68 | 0 | 510 | 0.69 | 0.92 | 0.00 | -0.08 | 6/15/2026 3:59:55 PM EST | |||
| 157.00 | 100.10 | 109.10 | 104.60 | % | 0.67 | 0 | 70 | 0.65 | 0.91 | 0.00 | -0.09 | 6/15/2026 3:59:55 PM EST | |||
| 158.00 | 100.10 | 107.90 | 104.00 | % | 0.66 | 0 | 130 | 0.80 | 0.91 | 0.00 | -0.09 | 6/15/2026 3:59:55 PM EST | |||
| 160.00 | 99.60 | 105.90 | 102.75 | 100.12 | 0.00 | 0.00% | 0.64 | 0 | 594 | 0.84 | 0.91 | 0.00 | -0.09 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 162.00 | 97.90 | 104.30 | 101.10 | % | 0.62 | 0 | 590 | 0.84 | 0.90 | 0.00 | -0.09 | 6/15/2026 3:59:55 PM EST | |||
| 164.00 | 96.20 | 102.70 | 99.45 | % | 0.61 | 0 | 400 | 0.84 | 0.90 | 0.00 | -0.10 | 6/15/2026 3:59:55 PM EST | |||
| 166.00 | 94.50 | 100.90 | 97.70 | % | 0.59 | 0 | 300 | 0.83 | 0.89 | 0.00 | -0.10 | 6/15/2026 3:59:55 PM EST | |||
| 168.00 | 92.90 | 99.10 | 96.00 | % | 0.57 | 0 | 300 | 0.83 | 0.89 | 0.00 | -0.11 | 6/15/2026 3:59:55 PM EST | |||
| 170.00 | 91.20 | 97.40 | 94.30 | 90.51 | 0.00 | 0.00% | 0.55 | 0 | 921 | 0.82 | 0.88 | 0.00 | -0.11 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 172.00 | 89.60 | 95.60 | 92.60 | % | 0.54 | 0 | 480 | 0.82 | 0.88 | 0.00 | -0.11 | 6/15/2026 3:59:55 PM EST | |||
| 174.00 | 88.00 | 94.10 | 91.05 | % | 0.52 | 0 | 370 | 0.82 | 0.87 | 0.00 | -0.12 | 6/15/2026 3:59:55 PM EST | |||
| 176.00 | 86.30 | 92.50 | 89.40 | % | 0.51 | 0 | 460 | 0.81 | 0.87 | 0.00 | -0.12 | 6/15/2026 3:59:55 PM EST | |||
| 178.00 | 84.80 | 91.00 | 87.90 | % | 0.49 | 0 | 500 | 0.81 | 0.86 | 0.00 | -0.12 | 6/15/2026 3:59:55 PM EST | |||
| 180.00 | 83.00 | 91.10 | 87.05 | 84.65 | +1.94 | +2.35% | 0.48 | 267 | 981 | 0.83 | 0.86 | 0.00 | -0.13 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 182.00 | 81.70 | 87.80 | 84.75 | 84.38 | % | 0.47 | 3 | 360 | 0.80 | 0.85 | 0.00 | -0.13 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 184.00 | 80.10 | 86.10 | 83.10 | % | 0.45 | 0 | 210 | 0.80 | 0.84 | 0.00 | -0.13 | 6/15/2026 3:59:55 PM EST | |||
| 185.00 | 79.10 | 85.50 | 82.30 | % | 0.44 | 0 | 220 | 0.80 | 0.84 | 0.00 | -0.13 | 6/15/2026 3:59:55 PM EST | |||
| 186.00 | 78.30 | 84.70 | 81.50 | 80.32 | % | 0.44 | 10 | 280 | 0.79 | 0.84 | 0.00 | -0.14 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 188.00 | 77.00 | 83.10 | 80.05 | % | 0.43 | 0 | 280 | 0.79 | 0.83 | 0.00 | -0.14 | 6/15/2026 3:59:55 PM EST | |||
| 190.00 | 75.50 | 81.50 | 78.50 | 80.30 | % | 0.41 | 2 | 470 | 0.79 | 0.83 | 0.00 | -0.14 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 192.00 | 74.10 | 79.90 | 77.00 | % | 0.40 | 0 | 420 | 0.79 | 0.82 | 0.00 | -0.15 | 6/15/2026 3:59:55 PM EST | |||
| 194.00 | 72.60 | 78.60 | 75.60 | % | 0.39 | 0 | 340 | 0.79 | 0.81 | 0.00 | -0.15 | 6/15/2026 3:59:55 PM EST | |||
| 195.00 | 71.90 | 77.90 | 74.90 | % | 0.38 | 0 | 260 | 0.79 | 0.81 | 0.00 | -0.15 | 6/15/2026 3:59:55 PM EST | |||
| 196.00 | 71.10 | 77.10 | 74.10 | % | 0.38 | 0 | 190 | 0.78 | 0.81 | 0.00 | -0.15 | 6/15/2026 3:59:55 PM EST | |||
| 198.00 | 69.50 | 75.80 | 72.65 | 72.14 | % | 0.37 | 221 | 1,320 | 0.78 | 0.80 | 0.00 | -0.15 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 200.00 | 66.50 | 74.30 | 70.40 | 69.44 | +1.43 | +2.11% | 0.35 | 31 | 1,100 | 0.81 | 0.79 | 0.00 | -0.16 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 202.00 | 66.90 | 72.80 | 69.85 | 68.10 | % | 0.35 | 80 | 220 | 0.78 | 0.79 | 0.00 | -0.16 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 204.00 | 65.40 | 71.60 | 68.50 | % | 0.34 | 0 | 740 | 0.77 | 0.78 | 0.00 | -0.16 | 6/15/2026 3:59:55 PM EST | |||
| 205.00 | 64.90 | 70.90 | 67.90 | % | 0.33 | 0 | 120 | 0.78 | 0.78 | 0.00 | -0.16 | 6/15/2026 3:59:55 PM EST | |||
| 206.00 | 64.20 | 70.10 | 67.15 | % | 0.33 | 0 | 310 | 0.77 | 0.77 | 0.00 | -0.17 | 6/15/2026 3:59:55 PM EST | |||
| 208.00 | 62.70 | 69.10 | 65.90 | 63.50 | 0.00 | 0.00% | 0.32 | 0 | 329 | 0.77 | 0.77 | 0.00 | -0.17 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 210.00 | 61.30 | 67.60 | 64.45 | 66.40 | +5.42 | +8.89% | 0.31 | 8 | 420 | 0.77 | 0.76 | 0.00 | -0.17 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 212.00 | 60.10 | 66.20 | 63.15 | % | 0.30 | 0 | 130 | 0.77 | 0.75 | 0.00 | -0.17 | 6/15/2026 3:59:55 PM EST | |||
| 214.00 | 58.80 | 65.30 | 62.05 | % | 0.29 | 0 | 40 | 0.77 | 0.74 | 0.00 | -0.18 | 6/15/2026 3:59:55 PM EST | |||
| 215.00 | 58.40 | 64.20 | 61.30 | % | 0.29 | 0 | 120 | 0.77 | 0.74 | 0.00 | -0.18 | 6/15/2026 3:59:55 PM EST | |||
| 216.00 | 57.80 | 63.60 | 60.70 | % | 0.28 | 0 | 40 | 0.77 | 0.74 | 0.00 | -0.18 | 6/15/2026 3:59:55 PM EST | |||
| 218.00 | 56.30 | 62.10 | 59.20 | % | 0.27 | 0 | 80 | 0.76 | 0.73 | 0.00 | -0.18 | 6/15/2026 3:59:55 PM EST | |||
| 220.00 | 55.10 | 61.00 | 58.05 | 55.74 | % | 0.26 | 23 | 940 | 0.76 | 0.72 | 0.00 | -0.18 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 222.00 | 54.10 | 59.70 | 56.90 | % | 0.26 | 0 | 60 | 0.76 | 0.71 | 0.00 | -0.18 | 6/15/2026 3:59:55 PM EST | |||
| 224.00 | 52.80 | 58.70 | 55.75 | % | 0.25 | 0 | 140 | 0.76 | 0.71 | 0.00 | -0.19 | 6/15/2026 3:59:55 PM EST | |||
| 225.00 | 52.20 | 58.00 | 55.10 | % | 0.24 | 0 | 220 | 0.76 | 0.70 | 0.00 | -0.19 | 6/15/2026 3:59:55 PM EST | |||
| 226.00 | 51.60 | 57.60 | 54.60 | 47.80 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.76 | 0.70 | 0.00 | -0.19 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 228.00 | 50.70 | 56.80 | 53.75 | % | 0.24 | 0 | 100 | 0.76 | 0.69 | 0.00 | -0.19 | 6/15/2026 3:59:55 PM EST | |||
| 230.00 | 49.40 | 54.80 | 52.10 | 43.90 | 0.00 | 0.00% | 0.23 | 0 | 232 | 0.75 | 0.68 | 0.00 | -0.19 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 232.00 | 48.50 | 54.10 | 51.30 | % | 0.22 | 0 | 1,860 | 0.76 | 0.68 | 0.00 | -0.19 | 6/15/2026 3:59:55 PM EST | |||
| 234.00 | 47.50 | 53.10 | 50.30 | 51.00 | +6.80 | +15.39% | 0.21 | 1 | 41 | 0.76 | 0.67 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 235.00 | 47.00 | 52.50 | 49.75 | % | 0.21 | 0 | 40 | 0.76 | 0.66 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 236.00 | 46.30 | 52.00 | 49.15 | 51.87 | % | 0.21 | 10 | 30 | 0.75 | 0.66 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 238.00 | 45.40 | 50.70 | 48.05 | % | 0.20 | 0 | 50 | 0.75 | 0.65 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 240.00 | 44.40 | 49.80 | 47.10 | 46.00 | +1.45 | +3.26% | 0.20 | 15 | 471 | 0.75 | 0.64 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 242.00 | 43.50 | 48.80 | 46.15 | 40.10 | 0.00 | 0.00% | 0.19 | 0 | 171 | 0.75 | 0.64 | 0.00 | -0.20 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 244.00 | 42.70 | 47.50 | 45.10 | 44.56 | % | 0.18 | 34 | 630 | 0.75 | 0.63 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 246.00 | 41.50 | 46.70 | 44.10 | 43.52 | +2.63 | +6.44% | 0.18 | 41 | 491 | 0.75 | 0.62 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 248.00 | 40.60 | 45.60 | 43.10 | 45.00 | +2.30 | +5.39% | 0.17 | 1 | 544 | 0.75 | 0.61 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 250.00 | 41.90 | 44.30 | 43.10 | 43.18 | +4.18 | +10.72% | 0.17 | 53 | 702 | 0.77 | 0.60 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 260.00 | 36.20 | 40.30 | 38.25 | 39.00 | +1.00 | +2.64% | 0.15 | 88 | 2,759 | 0.76 | 0.56 | 0.00 | -0.21 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 270.00 | 32.80 | 35.70 | 34.25 | 33.85 | +0.85 | +2.58% | 0.13 | 13 | 1,190 | 0.76 | 0.52 | 0.00 | -0.21 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 280.00 | 29.20 | 31.90 | 30.55 | 32.00 | +5.80 | +22.14% | 0.11 | 3 | 62 | 0.75 | 0.48 | 0.00 | -0.21 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 290.00 | 24.80 | 28.40 | 26.60 | 26.40 | +1.90 | +7.76% | 0.09 | 105 | 110 | 0.74 | 0.44 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 300.00 | 22.80 | 25.40 | 24.10 | 23.48 | +0.48 | +2.09% | 0.08 | 120 | 1,244 | 0.75 | 0.41 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 310.00 | 20.30 | 22.50 | 21.40 | 19.60 | 0.00 | 0.00% | 0.07 | 0 | 81 | 0.74 | 0.37 | 0.00 | -0.19 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 320.00 | 17.70 | 20.10 | 18.90 | 18.22 | -0.51 | -2.73% | 0.06 | 20 | 3,109 | 0.74 | 0.34 | 0.00 | -0.18 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 330.00 | 16.00 | 17.90 | 16.95 | 15.87 | % | 0.05 | 2 | 0 | 0.74 | 0.30 | 0.00 | -0.17 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 340.00 | 13.80 | 15.90 | 14.85 | 14.97 | % | 0.04 | 45 | 0 | 0.74 | 0.27 | 0.00 | -0.16 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 350.00 | 12.40 | 14.40 | 13.40 | 12.70 | % | 0.04 | 21 | 0 | 0.74 | 0.25 | 0.00 | -0.15 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 360.00 | 10.70 | 13.40 | 12.05 | 10.90 | % | 0.03 | 17 | 0 | 0.75 | 0.22 | 0.00 | -0.15 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 370.00 | 9.30 | 11.10 | 10.20 | 10.05 | % | 0.03 | 92 | 0 | 0.73 | 0.20 | 0.00 | -0.14 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 39.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 41.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 42.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 43.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 10 | 2.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 10 | 2.48 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 50 | 2.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 400 | 2.39 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 48.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 20 | 2.36 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 20 | 2.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 350 | 2.31 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 51.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 20 | 2.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 52.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 30 | 2.26 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 54.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 20 | 2.19 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 56.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 150 | 2.15 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 58.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 110 | 2.10 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 140 | 2.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 62.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 64.00 | 0.20 | 4.50 | 2.35 | 0.50 | % | 0.04 | 1 | 40 | 1.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 65.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 40 | 1.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 66.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 20 | 1.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 67.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 68.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 130 | 1.89 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 69.00 | 0.00 | 4.40 | 2.20 | % | 0.03 | 0 | 60 | 1.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 70.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 270 | 1.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 71.00 | 0.00 | 1.25 | 0.63 | 0.30 | % | 0.01 | 10 | 30 | 1.39 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 72.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 370 | 1.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 73.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 74.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 60 | 1.76 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 60 | 1.45 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 76.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 240 | 1.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 77.00 | 0.00 | 4.50 | 2.25 | % | 0.03 | 0 | 330 | 1.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 78.00 | 0.00 | 4.70 | 2.35 | % | 0.03 | 0 | 20 | 1.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 79.00 | 0.00 | 4.60 | 2.30 | % | 0.03 | 0 | 720 | 1.70 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 4.70 | 2.35 | % | 0.03 | 0 | 210 | 1.69 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 81.00 | 0.00 | 4.70 | 2.35 | % | 0.03 | 0 | 30 | 1.68 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 82.00 | 0.00 | 4.60 | 2.30 | % | 0.03 | 0 | 70 | 1.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 83.00 | 0.00 | 4.60 | 2.30 | % | 0.03 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 84.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 360 | 1.64 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 86.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 40 | 1.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 88.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 190 | 1.57 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 90.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 490 | 1.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 92.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 160 | 1.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 94.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 469 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 96.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 390 | 1.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 98.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 250 | 1.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 260 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 102.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 470 | 1.37 | 0.00 | 0.00 | 0.00 | 6/15/2026 3:59:55 PM EST | |||
| 104.00 | 0.00 | 4.70 | 2.35 | % | 0.02 | 0 | 50 | 1.35 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 106.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 310 | 1.33 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 108.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 340 | 1.13 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 1,370 | 1.13 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 112.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 580 | 1.26 | -0.01 | 0.00 | -0.01 | 6/15/2026 3:59:55 PM EST | |||
| 114.00 | 0.05 | 1.70 | 0.88 | % | 0.01 | 0 | 150 | 0.78 | -0.02 | 0.00 | -0.02 | 6/15/2026 3:59:55 PM EST | |||
| 116.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 580 | 1.18 | -0.02 | 0.00 | -0.02 | 6/15/2026 3:59:55 PM EST | |||
| 118.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 80 | 1.19 | -0.02 | 0.00 | -0.02 | 6/15/2026 3:59:55 PM EST | |||
| 120.00 | 0.05 | 5.80 | 2.93 | % | 0.02 | 0 | 790 | 0.90 | -0.03 | 0.00 | -0.03 | 6/15/2026 3:59:55 PM EST | |||
| 122.00 | 0.05 | 5.90 | 2.98 | % | 0.02 | 0 | 630 | 0.89 | -0.03 | 0.00 | -0.03 | 6/15/2026 3:59:55 PM EST | |||
| 124.00 | 0.05 | 6.00 | 3.03 | % | 0.02 | 0 | 890 | 0.87 | -0.03 | 0.00 | -0.03 | 6/15/2026 3:59:55 PM EST | |||
| 126.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 640 | 1.02 | -0.03 | 0.00 | -0.03 | 6/15/2026 3:59:55 PM EST | |||
| 128.00 | 0.05 | 3.70 | 1.88 | % | 0.01 | 0 | 390 | 0.77 | -0.04 | 0.00 | -0.04 | 6/15/2026 3:59:55 PM EST | |||
| 130.00 | 0.75 | 3.50 | 2.13 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1,301 | 0.85 | -0.04 | 0.00 | -0.04 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 131.00 | 0.65 | 3.60 | 2.13 | % | 0.02 | 0 | 390 | 0.84 | -0.04 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 132.00 | 0.75 | 3.70 | 2.23 | % | 0.02 | 0 | 270 | 0.84 | -0.04 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 133.00 | 0.75 | 3.80 | 2.28 | 2.30 | % | 0.02 | 50 | 190 | 0.84 | -0.04 | 0.00 | -0.05 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 134.00 | 0.00 | 4.10 | 2.05 | 1.96 | % | 0.02 | 2 | 2,170 | 0.98 | -0.04 | 0.00 | -0.04 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 135.00 | 0.05 | 6.60 | 3.33 | % | 0.02 | 0 | 1,760 | 0.80 | -0.05 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 136.00 | 0.05 | 6.70 | 3.38 | % | 0.02 | 0 | 760 | 0.80 | -0.05 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 137.00 | 0.90 | 3.40 | 2.15 | % | 0.02 | 0 | 300 | 0.80 | -0.05 | 0.00 | -0.05 | 6/15/2026 3:59:55 PM EST | |||
| 138.00 | 0.95 | 3.00 | 1.98 | % | 0.01 | 0 | 240 | 0.78 | -0.05 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 139.00 | 0.90 | 4.70 | 2.80 | % | 0.02 | 0 | 560 | 0.83 | -0.05 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 140.00 | 1.20 | 4.40 | 2.80 | % | 0.02 | 0 | 3,980 | 0.83 | -0.05 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 141.00 | 1.45 | 4.50 | 2.98 | 2.70 | % | 0.02 | 9 | 700 | 0.84 | -0.05 | 0.00 | -0.06 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 142.00 | 1.85 | 4.60 | 3.23 | % | 0.02 | 0 | 590 | 0.85 | -0.06 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 143.00 | 1.65 | 4.60 | 3.13 | % | 0.02 | 0 | 440 | 0.83 | -0.06 | 0.00 | -0.06 | 6/15/2026 3:59:55 PM EST | |||
| 144.00 | 1.15 | 4.40 | 2.78 | % | 0.02 | 0 | 220 | 0.79 | -0.06 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 145.00 | 1.65 | 4.50 | 3.08 | 3.40 | % | 0.02 | 30 | 1,640 | 0.81 | -0.06 | 0.00 | -0.07 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 146.00 | 2.75 | 4.60 | 3.68 | % | 0.03 | 0 | 670 | 0.85 | -0.06 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 147.00 | 2.75 | 4.60 | 3.68 | % | 0.03 | 0 | 330 | 0.85 | -0.07 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 148.00 | 2.80 | 4.80 | 3.80 | % | 0.03 | 0 | 390 | 0.84 | -0.07 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 149.00 | 3.00 | 4.90 | 3.95 | % | 0.03 | 0 | 510 | 0.84 | -0.07 | 0.00 | -0.07 | 6/15/2026 3:59:55 PM EST | |||
| 150.00 | 3.10 | 5.10 | 4.10 | 3.50 | -2.00 | -36.37% | 0.03 | 1 | 3,191 | 0.84 | -0.07 | 0.00 | -0.07 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 151.00 | 3.20 | 5.20 | 4.20 | % | 0.03 | 0 | 930 | 0.84 | -0.07 | 0.00 | -0.08 | 6/15/2026 3:59:55 PM EST | |||
| 152.00 | 3.10 | 5.20 | 4.15 | % | 0.03 | 0 | 410 | 0.83 | -0.07 | 0.00 | -0.08 | 6/15/2026 3:59:55 PM EST | |||
| 153.00 | 3.10 | 5.40 | 4.25 | % | 0.03 | 0 | 310 | 0.83 | -0.08 | 0.00 | -0.08 | 6/15/2026 3:59:55 PM EST | |||
| 154.00 | 3.50 | 5.60 | 4.55 | % | 0.03 | 0 | 580 | 0.84 | -0.08 | 0.00 | -0.08 | 6/15/2026 3:59:55 PM EST | |||
| 155.00 | 3.50 | 5.70 | 4.60 | % | 0.03 | 0 | 2,020 | 0.83 | -0.08 | 0.00 | -0.08 | 6/15/2026 3:59:55 PM EST | |||
| 156.00 | 3.70 | 5.70 | 4.70 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 180 | 0.83 | -0.08 | 0.00 | -0.08 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 157.00 | 3.70 | 5.70 | 4.70 | % | 0.03 | 0 | 130 | 0.82 | -0.09 | 0.00 | -0.09 | 6/15/2026 3:59:55 PM EST | |||
| 158.00 | 4.00 | 6.10 | 5.05 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.83 | -0.09 | 0.00 | -0.09 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 160.00 | 4.20 | 5.50 | 4.85 | 4.80 | -0.21 | -4.20% | 0.03 | 2 | 2,390 | 0.80 | -0.09 | 0.00 | -0.09 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 162.00 | 4.40 | 6.50 | 5.45 | % | 0.03 | 0 | 270 | 0.82 | -0.10 | 0.00 | -0.09 | 6/15/2026 3:59:55 PM EST | |||
| 164.00 | 4.70 | 6.00 | 5.35 | % | 0.03 | 0 | 250 | 0.80 | -0.10 | 0.00 | -0.10 | 6/15/2026 3:59:55 PM EST | |||
| 166.00 | 4.90 | 6.40 | 5.65 | 5.40 | -1.60 | -22.86% | 0.03 | 20 | 1,494 | 0.79 | -0.11 | 0.00 | -0.10 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 168.00 | 5.20 | 7.30 | 6.25 | 7.20 | 0.00 | 0.00% | 0.04 | 0 | 161 | 0.80 | -0.11 | 0.00 | -0.11 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 170.00 | 5.70 | 7.30 | 6.50 | 6.10 | -1.71 | -21.90% | 0.04 | 39 | 272 | 0.80 | -0.12 | 0.00 | -0.11 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 172.00 | 5.70 | 7.80 | 6.75 | 6.40 | % | 0.04 | 10 | 280 | 0.79 | -0.12 | 0.00 | -0.11 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 174.00 | 6.10 | 8.70 | 7.40 | 6.70 | % | 0.04 | 2 | 160 | 0.80 | -0.13 | 0.00 | -0.12 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 176.00 | 6.50 | 7.50 | 7.00 | 7.40 | -1.60 | -17.78% | 0.04 | 75 | 230 | 0.77 | -0.13 | 0.00 | -0.12 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 178.00 | 6.80 | 8.10 | 7.45 | 7.50 | -1.80 | -19.36% | 0.04 | 5 | 200 | 0.77 | -0.14 | 0.00 | -0.12 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 180.00 | 7.30 | 8.50 | 7.90 | 7.90 | -1.90 | -19.39% | 0.04 | 16 | 2,378 | 0.77 | -0.14 | 0.00 | -0.13 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 182.00 | 7.40 | 10.00 | 8.70 | 8.30 | -2.30 | -21.70% | 0.05 | 103 | 294 | 0.78 | -0.15 | 0.00 | -0.13 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 184.00 | 8.00 | 9.10 | 8.55 | 9.00 | -1.80 | -16.67% | 0.05 | 36 | 585 | 0.76 | -0.16 | 0.00 | -0.13 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 185.00 | 8.30 | 9.50 | 8.90 | 9.10 | -5.40 | -37.25% | 0.05 | 104 | 1,041 | 0.76 | -0.16 | 0.00 | -0.13 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 186.00 | 8.50 | 9.90 | 9.20 | 9.30 | -2.60 | -21.85% | 0.05 | 22 | 397 | 0.76 | -0.16 | 0.00 | -0.14 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 188.00 | 8.90 | 11.20 | 10.05 | 9.80 | -2.10 | -17.65% | 0.05 | 15 | 333 | 0.77 | -0.17 | 0.00 | -0.14 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 190.00 | 9.40 | 11.00 | 10.20 | 10.30 | -2.44 | -19.16% | 0.05 | 22 | 251 | 0.76 | -0.17 | 0.00 | -0.14 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 192.00 | 9.90 | 11.40 | 10.65 | 10.70 | -3.00 | -21.90% | 0.06 | 36 | 300 | 0.76 | -0.18 | 0.00 | -0.15 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 194.00 | 10.30 | 12.40 | 11.35 | 11.40 | % | 0.06 | 4 | 280 | 0.76 | -0.19 | 0.00 | -0.15 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 195.00 | 10.60 | 12.80 | 11.70 | 11.70 | % | 0.06 | 19 | 1,030 | 0.76 | -0.19 | 0.00 | -0.15 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 196.00 | 11.00 | 13.30 | 12.15 | 12.00 | % | 0.06 | 11 | 220 | 0.77 | -0.19 | 0.00 | -0.15 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 198.00 | 11.50 | 13.90 | 12.70 | 12.60 | % | 0.06 | 13 | 130 | 0.77 | -0.20 | 0.00 | -0.15 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 200.00 | 12.10 | 14.50 | 13.30 | 13.50 | % | 0.07 | 75 | 640 | 0.77 | -0.21 | 0.00 | -0.16 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 202.00 | 12.80 | 15.10 | 13.95 | % | 0.07 | 0 | 250 | 0.77 | -0.21 | 0.00 | -0.16 | 6/15/2026 3:59:55 PM EST | |||
| 204.00 | 13.30 | 16.60 | 14.95 | % | 0.07 | 0 | 140 | 0.77 | -0.22 | 0.00 | -0.16 | 6/15/2026 3:59:55 PM EST | |||
| 205.00 | 13.60 | 17.00 | 15.30 | % | 0.07 | 0 | 130 | 0.77 | -0.22 | 0.00 | -0.16 | 6/15/2026 3:59:55 PM EST | |||
| 206.00 | 13.90 | 17.50 | 15.70 | 18.12 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.78 | -0.23 | 0.00 | -0.17 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 208.00 | 13.70 | 18.20 | 15.95 | % | 0.08 | 0 | 110 | 0.76 | -0.23 | 0.00 | -0.17 | 6/15/2026 3:59:55 PM EST | |||
| 210.00 | 14.60 | 18.90 | 16.75 | 21.89 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.77 | -0.24 | 0.00 | -0.17 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 212.00 | 16.00 | 18.50 | 17.25 | 17.50 | % | 0.08 | 10 | 20 | 0.76 | -0.25 | 0.00 | -0.17 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 214.00 | 16.50 | 20.10 | 18.30 | % | 0.09 | 0 | 100 | 0.77 | -0.26 | 0.00 | -0.18 | 6/15/2026 3:59:55 PM EST | |||
| 215.00 | 16.40 | 20.70 | 18.55 | 25.03 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.76 | -0.26 | 0.00 | -0.18 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 216.00 | 17.30 | 20.90 | 19.10 | % | 0.09 | 0 | 190 | 0.77 | -0.26 | 0.00 | -0.18 | 6/15/2026 3:59:55 PM EST | |||
| 218.00 | 18.00 | 22.00 | 20.00 | % | 0.09 | 0 | 50 | 0.77 | -0.27 | 0.00 | -0.18 | 6/15/2026 3:59:55 PM EST | |||
| 220.00 | 18.80 | 22.50 | 20.65 | 23.41 | 0.00 | 0.00% | 0.09 | 0 | 227 | 0.77 | -0.28 | 0.00 | -0.18 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 222.00 | 19.50 | 22.70 | 21.10 | 25.20 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.76 | -0.29 | 0.00 | -0.18 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 224.00 | 20.60 | 22.00 | 21.30 | 20.90 | % | 0.10 | 20,426 | 1,130 | 0.74 | -0.29 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 225.00 | 20.70 | 23.10 | 21.90 | 22.90 | -4.32 | -15.88% | 0.10 | 4 | 261 | 0.75 | -0.30 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 226.00 | 20.90 | 24.90 | 22.90 | % | 0.10 | 0 | 10 | 0.76 | -0.30 | 0.00 | -0.19 | 6/15/2026 3:59:55 PM EST | |||
| 228.00 | 21.70 | 23.90 | 22.80 | 23.40 | % | 0.10 | 11 | 10 | 0.74 | -0.31 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 230.00 | 22.60 | 26.10 | 24.35 | 24.51 | -3.89 | -13.70% | 0.11 | 11 | 22 | 0.75 | -0.32 | 0.00 | -0.19 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 232.00 | 23.70 | 27.30 | 25.50 | 29.60 | 0.00 | 0.00% | 0.11 | 0 | 52 | 0.76 | -0.32 | 0.00 | -0.19 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 234.00 | 24.30 | 28.50 | 26.40 | % | 0.11 | 0 | 40 | 0.76 | -0.33 | 0.00 | -0.19 | 6/15/2026 3:59:55 PM EST | |||
| 235.00 | 25.00 | 28.90 | 26.95 | % | 0.11 | 0 | 40 | 0.76 | -0.34 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 236.00 | 25.00 | 29.50 | 27.25 | % | 0.12 | 0 | 50 | 0.76 | -0.34 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 238.00 | 26.30 | 30.30 | 28.30 | % | 0.12 | 0 | 60 | 0.76 | -0.35 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 240.00 | 27.00 | 30.80 | 28.90 | % | 0.12 | 0 | 0 | 0.75 | -0.36 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 242.00 | 27.60 | 32.60 | 30.10 | 30.15 | -3.45 | -10.27% | 0.12 | 50 | 11 | 0.75 | -0.36 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 244.00 | 28.80 | 32.70 | 30.75 | 35.10 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.75 | -0.37 | 0.00 | -0.20 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 246.00 | 29.40 | 34.40 | 31.90 | 32.70 | -2.70 | -7.63% | 0.13 | 22 | 10 | 0.75 | -0.38 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 248.00 | 31.00 | 35.00 | 33.00 | 37.00 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.75 | -0.39 | 0.00 | -0.20 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 250.00 | 32.10 | 35.70 | 33.90 | 34.30 | -3.65 | -9.62% | 0.14 | 12 | 441 | 0.75 | -0.40 | 0.00 | -0.20 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 260.00 | 37.20 | 41.60 | 39.40 | 39.47 | -2.13 | -5.12% | 0.15 | 4 | 31 | 0.74 | -0.44 | 0.00 | -0.21 | 6/15/2026 | 6/15/2026 3:59:55 PM EST |
| 270.00 | 42.80 | 47.60 | 45.20 | 46.30 | % | 0.17 | 1 | 1,030 | 0.74 | -0.48 | 0.00 | -0.21 | 6/15/2026 | 6/15/2026 3:59:55 PM EST | |
| 280.00 | 48.80 | 53.90 | 51.35 | % | 0.18 | 0 | 0 | 0.74 | -0.52 | 0.00 | -0.21 | 6/15/2026 3:59:55 PM EST | |||
| 290.00 | 55.50 | 60.60 | 58.05 | % | 0.20 | 0 | 20 | 0.74 | -0.56 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 300.00 | 62.30 | 67.60 | 64.95 | % | 0.22 | 0 | 0 | 0.74 | -0.59 | 0.00 | -0.20 | 6/15/2026 3:59:55 PM EST | |||
| 310.00 | 69.40 | 75.00 | 72.20 | % | 0.23 | 0 | 10 | 0.73 | -0.63 | 0.00 | -0.19 | 6/15/2026 3:59:55 PM EST | |||
| 320.00 | 76.90 | 83.00 | 79.95 | 90.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.74 | -0.66 | 0.00 | -0.18 | 6/12/2026 | 6/15/2026 3:59:55 PM EST |
| 330.00 | 84.70 | 90.70 | 87.70 | % | 0.27 | 0 | 0 | 0.73 | -0.70 | 0.00 | -0.17 | 6/15/2026 3:59:55 PM EST | |||
| 340.00 | 92.50 | 98.70 | 95.60 | % | 0.28 | 0 | 0 | 0.73 | -0.73 | 0.00 | -0.16 | 6/15/2026 3:59:55 PM EST | |||
| 350.00 | 101.10 | 107.00 | 104.05 | % | 0.30 | 0 | 0 | 0.73 | -0.75 | 0.00 | -0.15 | 6/15/2026 3:59:55 PM EST | |||
| 360.00 | 109.70 | 116.20 | 112.95 | % | 0.31 | 0 | 0 | 0.74 | -0.78 | 0.00 | -0.15 | 6/15/2026 3:59:55 PM EST | |||
| 370.00 | 118.30 | 125.00 | 121.65 | % | 0.33 | 0 | 0 | 0.74 | -0.80 | 0.00 | -0.14 | 6/15/2026 3:59:55 PM EST |