Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $311.89 as of 9/23/2026 6:10:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 155.35 | 159.20 | 157.28 | 152.13 | 0.00 | 0.00% | 1.05 | 0 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 155.00 | 150.40 | 154.15 | 152.28 | 147.21 | 0.00 | 0.00% | 0.98 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 160.00 | 145.40 | 149.20 | 147.30 | % | 0.92 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 165.00 | 140.40 | 144.25 | 142.33 | 137.25 | 0.00 | 0.00% | 0.86 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 170.00 | 135.40 | 139.20 | 137.30 | 132.25 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 175.00 | 130.35 | 134.15 | 132.25 | 102.60 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:08 PM EST |
| 180.00 | 125.35 | 129.20 | 127.28 | 135.85 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/23/2026 4:00:08 PM EST |
| 185.00 | 120.35 | 124.20 | 122.28 | 131.72 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:08 PM EST |
| 190.00 | 115.35 | 119.15 | 117.25 | 116.63 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 195.00 | 110.35 | 113.95 | 112.15 | 111.64 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 200.00 | 105.35 | 109.15 | 107.25 | 108.11 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 202.50 | 102.85 | 106.70 | 104.78 | 105.63 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 205.00 | 100.35 | 104.05 | 102.20 | 101.47 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 207.50 | 97.85 | 101.70 | 99.78 | % | 0.48 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 210.00 | 95.40 | 99.20 | 97.30 | 102.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/23/2026 4:00:08 PM EST |
| 212.50 | 92.90 | 96.70 | 94.80 | % | 0.45 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 215.00 | 90.40 | 94.20 | 92.30 | 74.64 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 4:00:08 PM EST |
| 217.50 | 87.90 | 91.70 | 89.80 | % | 0.41 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 220.00 | 85.40 | 89.20 | 87.30 | % | 0.40 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 222.50 | 82.90 | 86.70 | 84.80 | % | 0.38 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 225.00 | 80.40 | 84.10 | 82.25 | 43.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 4:00:08 PM EST |
| 227.50 | 77.90 | 81.70 | 79.80 | % | 0.35 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 230.00 | 75.45 | 79.20 | 77.33 | 49.86 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:08 PM EST |
| 232.50 | 73.25 | 75.75 | 74.50 | % | 0.32 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 235.00 | 70.45 | 73.25 | 71.85 | 69.24 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:08 PM EST |
| 237.50 | 67.95 | 70.75 | 69.35 | % | 0.29 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 240.00 | 65.40 | 68.25 | 66.83 | 67.29 | +13.90 | +26.04% | 0.28 | 1 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 242.50 | 62.90 | 65.80 | 64.35 | % | 0.27 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 245.00 | 60.40 | 63.30 | 61.85 | 61.50 | +33.20 | +117.32% | 0.25 | 1 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 247.50 | 57.90 | 60.80 | 59.35 | % | 0.24 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 250.00 | 55.40 | 58.30 | 56.85 | 58.08 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 252.50 | 52.90 | 55.80 | 54.35 | 31.40 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 4:00:08 PM EST |
| 255.00 | 50.45 | 53.30 | 51.88 | 43.74 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 257.50 | 47.95 | 50.80 | 49.38 | 43.73 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 260.00 | 45.45 | 48.30 | 46.88 | 42.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 262.50 | 43.00 | 46.15 | 44.58 | 44.37 | +3.63 | +8.91% | 0.17 | 15 | 30 | 1.61 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 265.00 | 40.55 | 43.80 | 42.18 | 41.76 | +3.50 | +9.15% | 0.16 | 12 | 14 | 1.53 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 267.50 | 37.95 | 40.85 | 39.40 | 37.17 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.56 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 270.00 | 35.50 | 38.70 | 37.10 | 37.00 | +0.80 | +2.21% | 0.14 | 5 | 21 | 1.32 | 1.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 272.50 | 33.00 | 35.90 | 34.45 | 38.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.41 | 0.99 | 0.00 | -0.04 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 275.00 | 30.55 | 33.40 | 31.98 | 34.50 | 0.00 | 0.00% | 0.12 | 0 | 1,784 | 1.33 | 0.99 | 0.00 | -0.08 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 277.50 | 28.10 | 31.30 | 29.70 | 25.36 | 0.00 | 0.00% | 0.11 | 0 | 548 | 1.12 | 0.98 | 0.00 | -0.12 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 280.00 | 25.85 | 28.80 | 27.33 | 26.29 | -2.78 | -9.57% | 0.10 | 21 | 600 | 1.05 | 0.97 | 0.00 | -0.20 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 282.50 | 23.25 | 26.20 | 24.73 | 24.30 | -2.72 | -10.07% | 0.09 | 7 | 2,159 | 1.15 | 0.96 | 0.01 | -0.31 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 285.00 | 20.90 | 23.40 | 22.15 | 22.76 | -1.81 | -7.37% | 0.08 | 14 | 335 | 1.01 | 0.94 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 287.50 | 18.85 | 21.40 | 20.13 | 17.30 | -4.76 | -21.58% | 0.07 | 161 | 286 | 1.02 | 0.92 | 0.01 | -0.67 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 290.00 | 16.40 | 19.25 | 17.83 | 18.40 | -1.62 | -8.10% | 0.06 | 87 | 379 | 0.86 | 0.89 | 0.01 | -0.82 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 292.50 | 15.05 | 17.20 | 16.13 | 13.70 | -5.97 | -30.36% | 0.06 | 20 | 122 | 0.63 | 0.85 | 0.02 | -0.97 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 295.00 | 13.30 | 15.30 | 14.30 | 13.47 | -4.15 | -23.56% | 0.05 | 21 | 226 | 0.67 | 0.81 | 0.02 | -1.11 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 297.50 | 11.40 | 13.00 | 12.20 | 11.74 | -2.61 | -18.19% | 0.04 | 12 | 114 | 0.65 | 0.76 | 0.02 | -1.25 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 300.00 | 9.80 | 11.20 | 10.50 | 10.66 | -1.89 | -15.06% | 0.04 | 99 | 823 | 0.64 | 0.71 | 0.02 | -1.36 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 302.50 | 7.95 | 9.50 | 8.73 | 8.47 | -2.33 | -21.58% | 0.03 | 71 | 185 | 0.65 | 0.65 | 0.03 | -1.44 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 305.00 | 6.45 | 7.45 | 6.95 | 7.34 | -2.79 | -27.55% | 0.02 | 82 | 322 | 0.61 | 0.58 | 0.03 | -1.49 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 307.50 | 5.40 | 6.30 | 5.85 | 5.20 | -3.50 | -40.23% | 0.02 | 125 | 2,900 | 0.64 | 0.51 | 0.03 | -1.50 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 310.00 | 4.20 | 4.95 | 4.58 | 4.40 | -3.30 | -42.86% | 0.01 | 208 | 620 | 0.62 | 0.45 | 0.03 | -1.46 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 312.50 | 3.35 | 4.15 | 3.75 | 3.45 | -2.60 | -42.98% | 0.01 | 93 | 100 | 0.64 | 0.38 | 0.03 | -1.39 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 315.00 | 2.68 | 3.10 | 2.89 | 2.85 | -2.24 | -44.01% | 0.01 | 294 | 2,598 | 0.64 | 0.32 | 0.02 | -1.29 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 317.50 | 2.05 | 2.45 | 2.25 | 2.20 | -1.50 | -40.55% | 0.01 | 67 | 112 | 0.64 | 0.27 | 0.02 | -1.17 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 320.00 | 1.50 | 1.80 | 1.65 | 1.56 | -1.83 | -53.99% | 0.01 | 335 | 447 | 0.63 | 0.22 | 0.02 | -1.04 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 322.50 | 1.06 | 1.54 | 1.30 | 1.26 | -1.54 | -55.00% | 0.00 | 138 | 169 | 0.65 | 0.17 | 0.02 | -0.90 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 325.00 | 0.81 | 1.11 | 0.96 | 0.87 | -1.29 | -59.73% | 0.00 | 279 | 378 | 0.65 | 0.14 | 0.01 | -0.76 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 327.50 | 0.54 | 0.80 | 0.67 | 0.65 | -1.15 | -63.89% | 0.00 | 19 | 83 | 0.64 | 0.11 | 0.01 | -0.63 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 330.00 | 0.45 | 0.60 | 0.53 | 0.49 | -0.92 | -65.25% | 0.00 | 185 | 428 | 0.66 | 0.08 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 332.50 | 0.03 | 0.46 | 0.25 | 0.38 | -0.51 | -57.31% | 0.00 | 8 | 206 | 0.56 | 0.06 | 0.01 | -0.33 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 335.00 | 0.02 | 0.40 | 0.21 | 0.28 | -0.60 | -68.19% | 0.00 | 14 | 270 | 0.68 | 0.04 | 0.01 | -0.23 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 337.50 | 0.00 | 0.58 | 0.29 | 0.38 | -0.17 | -30.91% | 0.00 | 4 | 190 | 0.86 | 0.03 | 0.00 | -0.15 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.94 | 0.02 | 0.00 | -0.10 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 342.50 | 0.00 | 0.40 | 0.20 | 0.13 | -0.18 | -58.07% | 0.00 | 10 | 50 | 0.89 | 0.02 | 0.00 | -0.07 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 345.00 | 0.03 | 0.31 | 0.17 | 0.10 | -0.17 | -62.97% | 0.00 | 31 | 254 | 0.77 | 0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 347.50 | 0.00 | 0.14 | 0.07 | 0.05 | -0.19 | -79.17% | 0.00 | 15 | 143 | 0.82 | 0.01 | 0.00 | -0.03 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.13 | -76.48% | 0.00 | 101 | 377 | 0.74 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 352.50 | 0.00 | 0.62 | 0.31 | 0.17 | +0.06 | +54.55% | 0.00 | 1 | 51 | 1.17 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 355.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 232 | 0.95 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 357.50 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 182 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 362.50 | 0.00 | 2.14 | 1.07 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 365.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 367.50 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.89 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 358 | 1.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 372.50 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:08 PM EST |
| 375.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.18 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 377.50 | 0.00 | 2.13 | 1.07 | 0.03 | -0.13 | -81.25% | 0.00 | 4 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 51 | 173 | 1.15 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 382.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 387.50 | 0.00 | 2.13 | 1.07 | 0.04 | -0.97 | -96.04% | 0.00 | 14 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 375 | 2.32 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 392.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | 0.04 | -0.96 | -96.00% | 0.00 | 2 | 227 | 2.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 397.50 | 0.00 | 2.13 | 1.07 | 0.06 | % | 0.00 | 12 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST | |
| 400.00 | 0.00 | 0.70 | 0.35 | 0.24 | +0.22 | +1,100.00% | 0.00 | 5 | 246 | 1.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 402.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 405.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/23/2026 4:00:08 PM EST |
| 407.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.62 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.66 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:08 PM EST |
| 412.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.70 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:08 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.74 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/23/2026 4:00:08 PM EST |
| 417.50 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 422.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 425.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 1 | 29 | 1.43 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 0.99 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.05 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:08 PM EST |
| 445.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.20 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.27 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/23/2026 4:00:08 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 5.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/23/2026 4:00:08 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.41 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.94 | +0.76 | +422.23% | 0.00 | 3 | 48 | 3.54 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.87 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/23/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 107 | 4.26 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.07 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.07 | -87.50% | 0.01 | 51 | 511 | 3.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 202.50 | 0.00 | 2.13 | 1.07 | 0.06 | % | 0.01 | 25 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST | |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 207.50 | 0.00 | 2.13 | 1.07 | 0.09 | % | 0.01 | 44 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST | |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.10 | +0.06 | +150.00% | 0.01 | 22 | 19 | 3.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 212.50 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 28 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.04 | -0.13 | -76.48% | 0.00 | 116 | 18 | 3.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | 0.15 | % | 0.00 | 6 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST | |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 128 | 191 | 1.65 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 222.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 225.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 85 | 88 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 227.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 230.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 18 | 205 | 1.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 232.50 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 15 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 235.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 488 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 237.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 25 | 29 | 1.31 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 33 | 369 | 1.51 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 242.50 | 0.00 | 0.28 | 0.14 | 0.08 | -0.31 | -79.49% | 0.00 | 4 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.13 | -92.86% | 0.00 | 2 | 609 | 1.40 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 247.50 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 219 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 250.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 31 | 1,605 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 252.50 | 0.01 | 0.08 | 0.05 | 0.08 | +0.05 | +166.67% | 0.00 | 13 | 122 | 1.02 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 255.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 51 | 416 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 257.50 | 0.00 | 0.28 | 0.14 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 240 | 1.24 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 260.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 68 | 797 | 0.91 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 262.50 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 54 | 165 | 0.84 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 265.00 | 0.05 | 0.16 | 0.11 | 0.10 | +0.01 | +11.12% | 0.00 | 128 | 560 | 0.90 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 267.50 | 0.00 | 0.36 | 0.18 | 0.17 | +0.06 | +54.55% | 0.00 | 7 | 177 | 1.05 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 270.00 | 0.08 | 0.25 | 0.17 | 0.09 | -0.04 | -30.77% | 0.00 | 138 | 1,085 | 0.85 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 272.50 | 0.00 | 0.14 | 0.07 | 0.11 | -0.04 | -26.67% | 0.00 | 816 | 107 | 0.78 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 275.00 | 0.10 | 0.22 | 0.16 | 0.16 | -0.14 | -46.67% | 0.00 | 151 | 441 | 0.77 | -0.01 | 0.00 | -0.08 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 277.50 | 0.01 | 0.69 | 0.35 | 0.19 | -0.14 | -42.43% | 0.00 | 64 | 116 | 0.83 | -0.02 | 0.00 | -0.12 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 280.00 | 0.16 | 0.28 | 0.22 | 0.27 | -0.08 | -22.86% | 0.00 | 113 | 699 | 0.70 | -0.03 | 0.00 | -0.20 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 282.50 | 0.23 | 0.43 | 0.33 | 0.28 | -0.21 | -42.86% | 0.00 | 42 | 682 | 0.70 | -0.04 | 0.01 | -0.31 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 285.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.18 | -27.70% | 0.00 | 207 | 507 | 0.70 | -0.06 | 0.01 | -0.46 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 287.50 | 0.58 | 0.76 | 0.67 | 0.63 | -0.07 | -10.00% | 0.00 | 93 | 245 | 0.69 | -0.08 | 0.01 | -0.67 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 290.00 | 0.83 | 0.96 | 0.90 | 0.96 | +0.02 | +2.13% | 0.00 | 225 | 825 | 0.68 | -0.11 | 0.01 | -0.82 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 292.50 | 1.16 | 1.35 | 1.26 | 1.20 | -0.25 | -17.25% | 0.00 | 73 | 106 | 0.68 | -0.15 | 0.02 | -0.97 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 295.00 | 1.59 | 1.84 | 1.72 | 1.72 | -0.08 | -4.45% | 0.01 | 793 | 199 | 0.68 | -0.19 | 0.02 | -1.11 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 297.50 | 2.05 | 2.30 | 2.18 | 2.22 | -0.72 | -24.49% | 0.01 | 54 | 108 | 0.66 | -0.24 | 0.02 | -1.25 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 300.00 | 2.78 | 3.10 | 2.94 | 2.96 | +0.02 | +0.68% | 0.01 | 671 | 879 | 0.67 | -0.29 | 0.02 | -1.36 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 302.50 | 3.55 | 4.15 | 3.85 | 4.15 | +0.55 | +15.28% | 0.01 | 38 | 96 | 0.67 | -0.35 | 0.03 | -1.44 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 305.00 | 4.50 | 5.30 | 4.90 | 5.15 | +0.85 | +19.77% | 0.02 | 51 | 169 | 0.68 | -0.42 | 0.03 | -1.49 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 307.50 | 5.65 | 6.50 | 6.08 | 6.30 | +0.80 | +14.55% | 0.02 | 49 | 60 | 0.68 | -0.49 | 0.03 | -1.50 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 310.00 | 6.50 | 7.95 | 7.23 | 7.47 | +0.47 | +6.72% | 0.02 | 13 | 268 | 0.65 | -0.55 | 0.03 | -1.46 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 312.50 | 8.30 | 9.60 | 8.95 | 11.05 | +2.55 | +30.00% | 0.03 | 11 | 41 | 0.68 | -0.62 | 0.03 | -1.39 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 315.00 | 9.30 | 11.40 | 10.35 | 10.17 | -0.93 | -8.38% | 0.03 | 1 | 249 | 0.65 | -0.68 | 0.02 | -1.29 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 317.50 | 12.00 | 13.25 | 12.63 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.71 | -0.73 | 0.02 | -1.17 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 320.00 | 13.10 | 15.30 | 14.20 | 17.40 | +3.40 | +24.29% | 0.04 | 7 | 112 | 0.63 | -0.78 | 0.02 | -1.04 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 322.50 | 15.00 | 17.70 | 16.35 | 16.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.80 | -0.83 | 0.02 | -0.90 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 325.00 | 17.25 | 20.55 | 18.90 | 22.00 | -20.44 | -48.17% | 0.06 | 3 | 21 | 0.88 | -0.86 | 0.01 | -0.76 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 327.50 | 19.45 | 22.80 | 21.13 | 34.56 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.01 | -0.89 | 0.01 | -0.63 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 330.00 | 22.25 | 25.15 | 23.70 | 27.20 | 0.00 | 0.00% | 0.07 | 0 | 15 | 1.05 | -0.92 | 0.01 | -0.46 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 332.50 | 24.60 | 27.50 | 26.05 | % | 0.08 | 0 | 0 | 1.07 | -0.94 | 0.01 | -0.33 | 9/23/2026 4:00:08 PM EST | |||
| 335.00 | 26.60 | 29.85 | 28.23 | 43.10 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.14 | -0.96 | 0.01 | -0.23 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 337.50 | 29.05 | 32.35 | 30.70 | % | 0.09 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.15 | 9/23/2026 4:00:08 PM EST | |||
| 340.00 | 31.90 | 34.80 | 33.35 | 33.42 | -24.39 | -42.19% | 0.10 | 1 | 6 | 1.21 | -0.98 | 0.00 | -0.10 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 342.50 | 34.40 | 37.25 | 35.83 | % | 0.10 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.07 | 9/23/2026 4:00:08 PM EST | |||
| 345.00 | 36.85 | 39.75 | 38.30 | 68.07 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.35 | -0.99 | 0.00 | -0.04 | 9/14/2026 | 9/23/2026 4:00:08 PM EST |
| 347.50 | 39.35 | 42.25 | 40.80 | % | 0.12 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.03 | 9/23/2026 4:00:08 PM EST | |||
| 350.00 | 41.85 | 44.75 | 43.30 | 73.95 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.44 | -1.00 | 0.00 | -0.02 | 9/18/2026 | 9/23/2026 4:00:08 PM EST |
| 352.50 | 43.65 | 47.25 | 45.45 | % | 0.13 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 9/23/2026 4:00:08 PM EST | |||
| 355.00 | 46.15 | 49.75 | 47.95 | 53.73 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.57 | -1.00 | 0.00 | -0.01 | 9/21/2026 | 9/23/2026 4:00:08 PM EST |
| 357.50 | 48.95 | 52.25 | 50.60 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 360.00 | 51.85 | 54.65 | 53.25 | 47.33 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.46 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/23/2026 4:00:08 PM EST |
| 362.50 | 53.90 | 57.25 | 55.58 | 55.70 | % | 0.15 | 1 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST | |
| 365.00 | 55.95 | 59.75 | 57.85 | % | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 367.50 | 59.35 | 62.25 | 60.80 | % | 0.17 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 370.00 | 61.85 | 64.75 | 63.30 | 67.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.86 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/23/2026 4:00:08 PM EST |
| 372.50 | 64.35 | 67.25 | 65.80 | % | 0.18 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 375.00 | 66.85 | 69.75 | 68.30 | 56.06 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/23/2026 4:00:08 PM EST |
| 377.50 | 69.35 | 72.25 | 70.80 | % | 0.19 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 380.00 | 71.85 | 74.75 | 73.30 | 80.05 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 382.50 | 74.35 | 77.25 | 75.80 | % | 0.20 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 385.00 | 76.85 | 79.75 | 78.30 | 88.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/23/2026 4:00:08 PM EST |
| 387.50 | 79.35 | 82.25 | 80.80 | % | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 390.00 | 81.85 | 84.75 | 83.30 | 87.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.20 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/23/2026 4:00:08 PM EST |
| 392.50 | 84.35 | 87.25 | 85.80 | % | 0.22 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 395.00 | 86.85 | 89.75 | 88.30 | 81.78 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/23/2026 4:00:08 PM EST |
| 397.50 | 89.35 | 92.25 | 90.80 | % | 0.23 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 400.00 | 91.85 | 94.75 | 93.30 | % | 0.23 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 402.50 | 93.50 | 97.25 | 95.38 | % | 0.24 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 405.00 | 95.95 | 99.75 | 97.85 | 98.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/23/2026 4:00:08 PM EST |
| 407.50 | 98.55 | 102.25 | 100.40 | % | 0.25 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/23/2026 4:00:08 PM EST | |||
| 410.00 | 101.05 | 104.75 | 102.90 | 106.15 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/23/2026 4:00:08 PM EST |
| 412.50 | 104.35 | 107.25 | 105.80 | 106.10 | 0.00 | 0.00% | 0.26 | 0 | 3 | 2.58 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 415.00 | 106.85 | 109.75 | 108.30 | 108.59 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 417.50 | 108.90 | 112.25 | 110.58 | 116.62 | +5.54 | +4.99% | 0.26 | 6 | 2 | 2.69 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 420.00 | 111.15 | 114.75 | 112.95 | 119.10 | +5.43 | +4.78% | 0.27 | 6 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 422.50 | 113.65 | 117.25 | 115.45 | 115.89 | -0.44 | -0.38% | 0.27 | 20 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 425.00 | 116.15 | 119.75 | 117.95 | 118.38 | -0.40 | -0.34% | 0.28 | 20 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 430.00 | 121.85 | 124.75 | 123.30 | 123.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.88 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 435.00 | 126.20 | 129.60 | 127.90 | 128.76 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 4:00:08 PM EST |
| 440.00 | 131.35 | 134.75 | 133.05 | 140.30 | +6.56 | +4.91% | 0.30 | 2 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 445.00 | 136.05 | 139.75 | 137.90 | 144.75 | % | 0.31 | 6 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST | |
| 450.00 | 141.25 | 144.75 | 143.00 | 149.74 | +6.16 | +4.29% | 0.32 | 4 | 2 | 3.17 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 455.00 | 146.05 | 149.75 | 147.90 | 153.55 | +4.78 | +3.22% | 0.33 | 6 | 3 | 3.24 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 460.00 | 151.15 | 154.75 | 152.95 | 158.54 | +4.79 | +3.12% | 0.33 | 6 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 4:00:08 PM EST |
| 470.00 | 160.95 | 164.75 | 162.85 | 160.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/23/2026 4:00:08 PM EST |