Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $273.39 as of 9/17/2026 8:30:07 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 | 220.75 | 224.20 | 222.48 | 226.66 | 0.00 | 0.00% | 4.94 | 0 | 99 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 50.00 | 215.70 | 219.40 | 217.55 | 221.28 | 0.00 | 0.00% | 4.35 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 55.00 | 210.85 | 214.20 | 212.53 | 216.30 | 0.00 | 0.00% | 3.86 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 60.00 | 205.75 | 209.60 | 207.68 | 207.83 | -4.14 | -1.96% | 3.46 | 5 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 65.00 | 200.90 | 204.25 | 202.58 | 202.85 | -4.23 | -2.05% | 3.12 | 5 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 70.00 | 195.90 | 199.25 | 197.58 | 202.07 | 0.00 | 0.00% | 2.82 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 75.00 | 191.00 | 194.20 | 192.60 | 196.83 | 0.00 | 0.00% | 2.57 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 80.00 | 185.75 | 189.20 | 187.48 | 188.62 | -3.17 | -1.66% | 2.34 | 5 | 76 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 85.00 | 181.00 | 184.10 | 182.55 | 184.37 | -2.06 | -1.11% | 2.15 | 2 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 90.00 | 175.70 | 179.20 | 177.45 | 181.44 | 0.00 | 0.00% | 1.97 | 0 | 49 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 95.00 | 170.70 | 174.10 | 172.40 | 173.25 | -3.26 | -1.85% | 1.81 | 4 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 100.00 | 165.75 | 169.10 | 167.43 | 168.33 | -3.20 | -1.87% | 1.67 | 4 | 330 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 105.00 | 160.95 | 164.10 | 162.53 | 167.22 | 0.00 | 0.00% | 1.55 | 0 | 236 | 9.78 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 110.00 | 155.75 | 159.20 | 157.48 | 162.25 | 0.00 | 0.00% | 1.43 | 0 | 616 | 9.39 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 115.00 | 150.95 | 154.25 | 152.60 | 158.15 | 0.00 | 0.00% | 1.33 | 0 | 422 | 8.96 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 120.00 | 145.75 | 149.25 | 147.50 | 153.11 | 0.00 | 0.00% | 1.23 | 0 | 524 | 8.55 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 125.00 | 140.75 | 144.25 | 142.50 | 163.70 | 0.00 | 0.00% | 1.14 | 0 | 335 | 7.91 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 11:59:08 AM EST |
| 130.00 | 135.90 | 139.30 | 137.60 | 137.87 | -4.90 | -3.44% | 1.06 | 5 | 206 | 7.74 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 135.00 | 130.95 | 134.25 | 132.60 | 133.45 | -2.72 | -2.00% | 0.98 | 1 | 436 | 7.43 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 140.00 | 125.75 | 129.25 | 127.50 | 133.51 | 0.00 | 0.00% | 0.91 | 0 | 137 | 7.09 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 145.00 | 120.75 | 124.15 | 122.45 | 123.48 | -3.57 | -2.81% | 0.84 | 1 | 272 | 6.91 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 150.00 | 115.80 | 119.30 | 117.55 | 150.89 | 0.00 | 0.00% | 0.78 | 0 | 643 | 6.30 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:08 AM EST |
| 155.00 | 111.15 | 114.30 | 112.73 | 117.10 | 0.00 | 0.00% | 0.73 | 0 | 399 | 6.08 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 160.00 | 105.80 | 109.25 | 107.53 | 135.85 | 0.00 | 0.00% | 0.67 | 0 | 162 | 5.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:08 AM EST |
| 165.00 | 101.25 | 104.25 | 102.75 | 102.00 | -7.55 | -6.90% | 0.62 | 1 | 207 | 5.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 170.00 | 96.10 | 99.35 | 97.73 | 132.33 | 0.00 | 0.00% | 0.57 | 0 | 306 | 5.23 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:59:08 AM EST |
| 175.00 | 91.15 | 94.40 | 92.78 | 91.00 | 0.00 | 0.00% | 0.53 | 0 | 193 | 4.91 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 180.00 | 85.80 | 89.45 | 87.63 | 89.50 | 0.00 | 0.00% | 0.49 | 0 | 434 | 4.68 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 185.00 | 80.85 | 84.40 | 82.63 | 119.25 | 0.00 | 0.00% | 0.45 | 0 | 202 | 4.38 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:59:08 AM EST |
| 190.00 | 76.15 | 79.30 | 77.73 | 80.87 | 0.00 | 0.00% | 0.41 | 0 | 504 | 4.24 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 195.00 | 71.15 | 74.25 | 72.70 | 71.92 | -0.86 | -1.19% | 0.37 | 5 | 263 | 3.87 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 200.00 | 66.15 | 69.30 | 67.73 | 73.25 | +1.39 | +1.94% | 0.34 | 1 | 498 | 3.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 210.00 | 55.75 | 59.35 | 57.55 | 60.35 | 0.00 | 0.00% | 0.27 | 0 | 565 | 2.95 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 220.00 | 45.80 | 49.30 | 47.55 | 49.12 | -1.35 | -2.68% | 0.22 | 5 | 357 | 2.14 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 230.00 | 36.00 | 39.30 | 37.65 | 38.00 | -3.50 | -8.44% | 0.16 | 1 | 713 | 1.80 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 240.00 | 26.15 | 28.95 | 27.55 | 30.05 | -4.08 | -11.96% | 0.11 | 2 | 1,495 | 1.32 | 1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 250.00 | 16.50 | 19.40 | 17.95 | 20.41 | -0.22 | -1.07% | 0.07 | 6 | 501 | 1.30 | 0.97 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 255.00 | 11.60 | 14.90 | 13.25 | 15.07 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.02 | 0.93 | 0.01 | -0.33 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 260.00 | 8.30 | 9.45 | 8.88 | 9.42 | -0.28 | -2.89% | 0.03 | 39 | 571 | 0.41 | 0.83 | 0.03 | -0.84 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 262.50 | 6.00 | 6.95 | 6.48 | 8.25 | -0.15 | -1.79% | 0.02 | 15 | 5 | 0.55 | 0.76 | 0.03 | -1.30 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 265.00 | 4.45 | 5.35 | 4.90 | 4.85 | -4.43 | -47.74% | 0.02 | 97 | 128 | 0.57 | 0.67 | 0.04 | -1.50 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 267.50 | 3.00 | 3.65 | 3.33 | 3.75 | -1.59 | -29.78% | 0.01 | 121 | 130 | 0.60 | 0.56 | 0.04 | -1.58 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 270.00 | 2.26 | 2.45 | 2.36 | 2.35 | -1.83 | -43.78% | 0.01 | 371 | 2,017 | 0.57 | 0.45 | 0.05 | -1.57 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 272.50 | 1.51 | 1.62 | 1.57 | 1.45 | -2.15 | -59.73% | 0.01 | 211 | 188 | 0.57 | 0.34 | 0.04 | -1.45 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 275.00 | 0.92 | 1.03 | 0.98 | 1.00 | -1.74 | -63.51% | 0.00 | 4,602 | 207 | 0.58 | 0.25 | 0.04 | -1.27 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 277.50 | 0.49 | 0.69 | 0.59 | 0.69 | -1.11 | -61.67% | 0.00 | 400 | 160 | 0.59 | 0.18 | 0.03 | -0.87 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 280.00 | 0.35 | 0.42 | 0.39 | 0.38 | -1.09 | -74.15% | 0.00 | 469 | 4,807 | 0.61 | 0.12 | 0.02 | -0.56 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 282.50 | 0.16 | 0.32 | 0.24 | 0.24 | -0.78 | -76.48% | 0.00 | 142 | 2,312 | 0.62 | 0.08 | 0.02 | -0.36 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 285.00 | 0.02 | 0.20 | 0.11 | 0.20 | -0.64 | -76.19% | 0.00 | 99 | 1,398 | 0.66 | 0.05 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 287.50 | 0.05 | 0.25 | 0.15 | 0.18 | -0.34 | -65.39% | 0.00 | 250 | 181 | 0.67 | 0.03 | 0.01 | -0.14 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 290.00 | 0.01 | 0.18 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 273 | 846 | 0.72 | 0.02 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 292.50 | 0.02 | 0.18 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 17 | 205 | 0.72 | 0.01 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 295.00 | 0.02 | 0.11 | 0.07 | 0.11 | -0.14 | -56.00% | 0.00 | 35 | 687 | 0.75 | 0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 297.50 | 0.00 | 0.19 | 0.10 | 0.20 | +0.07 | +53.85% | 0.00 | 31 | 136 | 0.97 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 300.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 93 | 1,434 | 0.85 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 302.50 | 0.00 | 0.11 | 0.06 | 0.09 | -0.03 | -25.00% | 0.00 | 86 | 150 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 305.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 1,776 | 1.16 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 307.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 87 | 1.23 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 37 | 2,194 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 312.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 7 | 322 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 315.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 18 | 413 | 1.11 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 317.50 | 0.00 | 0.23 | 0.12 | 0.04 | -0.07 | -63.64% | 0.00 | 7 | 143 | 1.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 320.00 | 0.01 | 0.15 | 0.08 | 0.03 | -0.04 | -57.15% | 0.00 | 25 | 1,665 | 1.27 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 322.50 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 9 | 130 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 325.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 24 | 187 | 1.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 327.50 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.74 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 330.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 3,125 | 1.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 332.50 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 588 | 2.86 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:08 AM EST |
| 335.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 4 | 2,287 | 1.69 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 337.50 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 340.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 2,727 | 1.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 342.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 345.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2,052 | 2.29 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 347.50 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:08 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 58 | 2,750 | 1.56 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 352.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 355.00 | 0.00 | 0.88 | 0.44 | 0.80 | +0.79 | +7,900.00% | 0.00 | 5 | 98 | 3.47 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 357.50 | 0.00 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.53 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:59:08 AM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 2,011 | 1.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 362.50 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.66 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:59:08 AM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.72 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:59:08 AM EST |
| 367.50 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.78 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:59:08 AM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 2,866 | 2.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 372.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 375.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.20 | -86.96% | 0.00 | 1 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 377.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 380.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.26 | -86.67% | 0.00 | 29 | 2,061 | 2.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 382.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 166 | 4.13 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:08 AM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 387.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 390.00 | 0.00 | 0.28 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2,922 | 3.11 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 392.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 400.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,915 | 3.05 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,273 | 2.39 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 2.89 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 430.00 | 0.00 | 0.77 | 0.39 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,023 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,342 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 816 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:08 AM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:08 AM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 11:59:08 AM EST |
| 490.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 473 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 530.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 11:59:08 AM EST |
| 540.00 | 0.00 | 2.13 | 1.07 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 11:59:08 AM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 560.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 11:59:08 AM EST |
| 570.00 | 0.00 | 0.19 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:08 AM EST |
| 580.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 11:59:08 AM EST |
| 590.00 | 0.00 | 1.18 | 0.59 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 11:59:08 AM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM 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 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/17/2026 11:59:08 AM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 9/17/2026 11:59:08 AM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 11:59:08 AM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 11:59:08 AM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 418 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 11:59:08 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 9/17/2026 11:59:08 AM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/17/2026 11:59:08 AM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/17/2026 11:59:08 AM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,045 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,619 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:08 AM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 11:59:08 AM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 590 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 11:59:08 AM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/17/2026 11:59:08 AM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 11:59:08 AM EST |
| 115.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 11:59:08 AM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/17/2026 11:59:08 AM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,061 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 11:59:08 AM EST |
| 130.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 965 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 11:59:08 AM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 11:59:08 AM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:08 AM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.12 | +0.06 | +100.00% | 0.00 | 4 | 334 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 11:59:08 AM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 526 | 0.00 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 11:59:08 AM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,218 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 930 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:08 AM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/17/2026 11:59:08 AM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 749 | 5.26 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 11:59:08 AM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,613 | 3.59 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,465 | 4.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 190.00 | 0.00 | 0.19 | 0.10 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 976 | 2.83 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:08 AM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,221 | 4.16 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.11 | +137.50% | 0.00 | 3 | 1,613 | 2.48 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,651 | 2.12 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 1,155 | 1.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 267 | 2,013 | 1.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 240.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.17 | -77.28% | 0.00 | 257 | 3,758 | 0.84 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 250.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.38 | -73.08% | 0.00 | 134 | 2,422 | 0.72 | -0.03 | 0.01 | -0.10 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 255.00 | 0.28 | 0.38 | 0.33 | 0.33 | -0.48 | -59.26% | 0.00 | 114 | 1,255 | 0.64 | -0.07 | 0.01 | -0.33 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 260.00 | 0.77 | 0.90 | 0.84 | 0.83 | -0.97 | -53.89% | 0.00 | 237 | 2,076 | 0.61 | -0.17 | 0.03 | -0.84 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 262.50 | 1.24 | 1.44 | 1.34 | 1.35 | -1.44 | -51.62% | 0.01 | 111 | 179 | 0.59 | -0.24 | 0.03 | -1.30 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 265.00 | 1.97 | 2.18 | 2.08 | 2.30 | -1.30 | -36.12% | 0.01 | 128 | 932 | 0.58 | -0.33 | 0.04 | -1.50 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 267.50 | 2.90 | 3.60 | 3.25 | 2.90 | -1.83 | -38.69% | 0.01 | 76 | 170 | 0.56 | -0.44 | 0.04 | -1.58 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 270.00 | 4.15 | 5.00 | 4.58 | 4.51 | -1.29 | -22.25% | 0.02 | 125 | 2,785 | 0.57 | -0.55 | 0.05 | -1.57 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 272.50 | 5.55 | 6.70 | 6.13 | 5.86 | -3.20 | -35.32% | 0.02 | 11 | 281 | 0.55 | -0.66 | 0.04 | -1.45 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 275.00 | 7.65 | 8.65 | 8.15 | 7.48 | -1.81 | -19.49% | 0.03 | 46 | 1,746 | 0.60 | -0.75 | 0.04 | -1.27 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 277.50 | 9.35 | 11.80 | 10.58 | 10.23 | -0.57 | -5.28% | 0.04 | 4 | 39 | 0.78 | -0.82 | 0.03 | -0.87 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 280.00 | 12.00 | 14.00 | 13.00 | 12.27 | -0.38 | -3.01% | 0.05 | 60 | 4,232 | 0.84 | -0.88 | 0.02 | -0.56 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 282.50 | 13.30 | 16.30 | 14.80 | 11.27 | 0.00 | 0.00% | 0.05 | 0 | 58 | 1.06 | -0.92 | 0.02 | -0.36 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 285.00 | 15.95 | 19.00 | 17.48 | 17.58 | -0.81 | -4.41% | 0.06 | 9 | 255 | 1.05 | -0.95 | 0.01 | -0.22 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 287.50 | 18.40 | 21.50 | 19.95 | 16.59 | 0.00 | 0.00% | 0.07 | 0 | 120 | 1.16 | -0.97 | 0.01 | -0.14 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 290.00 | 21.30 | 24.15 | 22.73 | 22.12 | +0.15 | +0.69% | 0.08 | 28 | 2,910 | 1.08 | -0.98 | 0.01 | -0.08 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 292.50 | 23.30 | 26.40 | 24.85 | 25.45 | 0.00 | 0.00% | 0.08 | 0 | 110 | 1.46 | -0.99 | 0.00 | -0.05 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 295.00 | 25.80 | 28.80 | 27.30 | 26.80 | -0.41 | -1.51% | 0.09 | 7 | 395 | 1.44 | -0.99 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 297.50 | 28.40 | 31.25 | 29.83 | 28.65 | -2.35 | -7.59% | 0.10 | 1 | 222 | 1.51 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 300.00 | 31.30 | 34.05 | 32.68 | 31.70 | -1.12 | -3.42% | 0.11 | 27 | 2,406 | 1.40 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 302.50 | 33.30 | 36.40 | 34.85 | 33.96 | -1.40 | -3.96% | 0.12 | 1 | 311 | 1.75 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 305.00 | 35.80 | 39.30 | 37.55 | 35.50 | +4.21 | +13.46% | 0.12 | 3 | 168 | 1.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 307.50 | 38.30 | 41.80 | 40.05 | 36.43 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.98 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 310.00 | 41.10 | 44.10 | 42.60 | 42.25 | -1.35 | -3.10% | 0.14 | 4 | 583 | 1.72 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 312.50 | 43.30 | 46.80 | 45.05 | 46.54 | 0.00 | 0.00% | 0.14 | 0 | 14 | 2.04 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 315.00 | 45.80 | 49.20 | 47.50 | 46.04 | +4.68 | +11.32% | 0.15 | 1 | 66 | 2.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 317.50 | 48.30 | 51.80 | 50.05 | 37.18 | 0.00 | 0.00% | 0.16 | 0 | 62 | 2.32 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:08 AM EST |
| 320.00 | 50.80 | 53.90 | 52.35 | 50.03 | -2.37 | -4.53% | 0.16 | 1 | 439 | 2.36 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 322.50 | 53.30 | 56.80 | 55.05 | 47.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.53 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 325.00 | 55.80 | 59.30 | 57.55 | 54.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 327.50 | 58.30 | 61.80 | 60.05 | 27.93 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:08 AM EST |
| 330.00 | 60.80 | 63.90 | 62.35 | 60.75 | -2.37 | -3.76% | 0.19 | 3 | 229 | 2.65 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 332.50 | 63.30 | 66.80 | 65.05 | % | 0.20 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 335.00 | 65.80 | 69.30 | 67.55 | 68.19 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 337.50 | 68.30 | 71.80 | 70.05 | 22.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 11:59:08 AM EST |
| 340.00 | 70.80 | 74.30 | 72.55 | 66.80 | 0.00 | 0.00% | 0.21 | 0 | 214 | 2.93 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 342.50 | 73.30 | 76.75 | 75.03 | % | 0.22 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 345.00 | 75.80 | 79.30 | 77.55 | 58.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 11:59:08 AM EST |
| 347.50 | 78.30 | 81.85 | 80.08 | % | 0.23 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 350.00 | 80.80 | 84.30 | 82.55 | 81.20 | 0.00 | 0.00% | 0.24 | 0 | 124 | 3.11 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 352.50 | 83.30 | 86.80 | 85.05 | % | 0.24 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 355.00 | 85.80 | 89.30 | 87.55 | 81.13 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 11:59:08 AM EST |
| 357.50 | 88.30 | 91.80 | 90.05 | % | 0.25 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 360.00 | 90.85 | 94.15 | 92.50 | 88.12 | +2.37 | +2.77% | 0.26 | 1 | 71 | 3.45 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 362.50 | 93.30 | 96.80 | 95.05 | % | 0.26 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 365.00 | 95.80 | 99.30 | 97.55 | % | 0.27 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 367.50 | 98.30 | 101.80 | 100.05 | % | 0.27 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 370.00 | 100.80 | 104.30 | 102.55 | 97.22 | -6.95 | -6.68% | 0.28 | 1 | 121 | 3.38 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 372.50 | 103.30 | 106.85 | 105.08 | % | 0.28 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 375.00 | 105.80 | 109.25 | 107.53 | % | 0.29 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 377.50 | 108.30 | 111.80 | 110.05 | % | 0.29 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 380.00 | 110.80 | 114.10 | 112.45 | 111.50 | +7.75 | +7.47% | 0.30 | 4 | 62 | 4.10 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 11:59:08 AM EST |
| 382.50 | 113.30 | 116.80 | 115.05 | % | 0.30 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 385.00 | 115.80 | 119.30 | 117.55 | % | 0.31 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 387.50 | 118.30 | 121.80 | 120.05 | % | 0.31 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 390.00 | 120.80 | 124.30 | 122.55 | 121.89 | 0.00 | 0.00% | 0.31 | 0 | 52 | 4.14 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 11:59:08 AM EST |
| 392.50 | 123.30 | 126.80 | 125.05 | % | 0.32 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 400.00 | 130.80 | 134.15 | 132.48 | 96.25 | 0.00 | 0.00% | 0.33 | 0 | 21 | 4.38 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:59:08 AM EST |
| 410.00 | 140.80 | 144.30 | 142.55 | 117.85 | 0.00 | 0.00% | 0.35 | 0 | 8 | 4.75 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 11:59:08 AM EST |
| 420.00 | 150.70 | 154.25 | 152.48 | 147.03 | 0.00 | 0.00% | 0.36 | 0 | 12 | 4.95 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 11:59:08 AM EST |
| 430.00 | 160.40 | 164.15 | 162.28 | 129.60 | 0.00 | 0.00% | 0.38 | 0 | 34 | 4.97 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:08 AM EST |
| 440.00 | 170.80 | 174.30 | 172.55 | 142.43 | 0.00 | 0.00% | 0.39 | 0 | 5 | 5.34 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:59:08 AM EST |
| 450.00 | 180.80 | 184.25 | 182.53 | 149.62 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 11:59:08 AM EST |
| 460.00 | 190.80 | 194.30 | 192.55 | 140.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 11:59:08 AM EST |
| 470.00 | 200.80 | 204.30 | 202.55 | 168.57 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 11:59:08 AM EST |
| 480.00 | 210.40 | 214.30 | 212.35 | 180.45 | 0.00 | 0.00% | 0.44 | 0 | 4 | 6.04 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:59:08 AM EST |
| 490.00 | 220.80 | 224.30 | 222.55 | 190.47 | 0.00 | 0.00% | 0.45 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 11:59:08 AM EST |
| 500.00 | 230.80 | 234.30 | 232.55 | 184.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 6.36 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 11:59:08 AM EST |
| 510.00 | 240.80 | 244.25 | 242.53 | 194.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 11:59:08 AM EST |
| 520.00 | 250.80 | 254.30 | 252.55 | 194.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 11:59:08 AM EST |
| 530.00 | 260.80 | 264.30 | 262.55 | 214.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 11:59:08 AM EST |
| 540.00 | 270.80 | 274.30 | 272.55 | 212.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 11:59:08 AM EST |
| 550.00 | 280.80 | 284.30 | 282.55 | 248.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/17/2026 11:59:08 AM EST |
| 560.00 | 290.80 | 294.30 | 292.55 | % | 0.52 | 0 | 0 | 7.24 | -1.00 | 0.00 | 0.00 | 9/17/2026 11:59:08 AM EST | |||
| 570.00 | 300.80 | 304.30 | 302.55 | 242.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/17/2026 11:59:08 AM EST |
| 580.00 | 310.80 | 314.30 | 312.55 | 243.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 11:59:08 AM EST |
| 590.00 | 320.80 | 324.30 | 322.55 | 282.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/17/2026 11:59:08 AM EST |
| 600.00 | 330.80 | 334.30 | 332.55 | 287.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/17/2026 11:59:08 AM EST |