Options Chain for KLA CORP COM NEW (KLAC) - $214.95 as of 7/8/2026 6:57:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 116.00 | 100.10 | 109.60 | 104.85 | % | 0.90 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 118.00 | 99.20 | 108.30 | 103.75 | % | 0.88 | 0 | 10 | 3.37 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 120.00 | 98.30 | 106.20 | 102.25 | % | 0.85 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 122.00 | 96.50 | 104.30 | 100.40 | % | 0.82 | 0 | 20 | 3.22 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 124.00 | 94.70 | 102.30 | 98.50 | % | 0.79 | 0 | 20 | 3.15 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 126.00 | 92.20 | 100.20 | 96.20 | % | 0.76 | 0 | 30 | 3.06 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 128.00 | 89.20 | 98.20 | 93.70 | % | 0.73 | 0 | 20 | 2.99 | 1.00 | 0.00 | -0.01 | 7/8/2026 4:00:01 PM EST | |||
| 130.00 | 87.00 | 96.50 | 91.75 | % | 0.71 | 0 | 10 | 3.11 | 1.00 | 0.00 | -0.01 | 7/8/2026 4:00:01 PM EST | |||
| 132.00 | 86.40 | 94.10 | 90.25 | % | 0.68 | 0 | 10 | 2.84 | 1.00 | 0.00 | -0.01 | 7/8/2026 4:00:01 PM EST | |||
| 134.00 | 84.80 | 92.30 | 88.55 | % | 0.66 | 0 | 30 | 2.81 | 1.00 | 0.00 | -0.01 | 7/8/2026 4:00:01 PM EST | |||
| 136.00 | 82.90 | 90.30 | 86.60 | % | 0.64 | 0 | 20 | 2.74 | 1.00 | 0.00 | -0.02 | 7/8/2026 4:00:01 PM EST | |||
| 138.00 | 80.30 | 88.50 | 84.40 | % | 0.61 | 0 | 10 | 2.72 | 1.00 | 0.00 | -0.02 | 7/8/2026 4:00:01 PM EST | |||
| 140.00 | 77.10 | 86.60 | 81.85 | 115.34 | 0.00 | 0.00% | 0.58 | 0 | 30 | 2.69 | 1.00 | 0.00 | -0.04 | 6/15/2026 | 7/8/2026 4:00:01 PM EST |
| 142.00 | 76.50 | 84.60 | 80.55 | % | 0.57 | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.04 | 7/8/2026 4:00:01 PM EST | |||
| 144.00 | 73.30 | 82.50 | 77.90 | 102.68 | 0.00 | 0.00% | 0.54 | 0 | 20 | 2.53 | 0.99 | 0.00 | -0.07 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 146.00 | 72.80 | 80.40 | 76.60 | 109.97 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.45 | 0.99 | 0.00 | -0.07 | 6/15/2026 | 7/8/2026 4:00:01 PM EST |
| 148.00 | 69.40 | 78.70 | 74.05 | % | 0.50 | 0 | 0 | 2.46 | 0.99 | 0.00 | -0.08 | 7/8/2026 4:00:01 PM EST | |||
| 150.00 | 67.70 | 76.60 | 72.15 | 92.50 | 0.00 | 0.00% | 0.48 | 0 | 33 | 2.36 | 0.99 | 0.00 | -0.10 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 151.00 | 68.10 | 75.30 | 71.70 | 101.80 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.28 | 0.99 | 0.00 | -0.10 | 6/12/2026 | 7/8/2026 4:00:01 PM EST |
| 152.00 | 65.40 | 74.80 | 70.10 | % | 0.46 | 0 | 20 | 2.40 | 0.99 | 0.00 | -0.10 | 7/8/2026 4:00:01 PM EST | |||
| 153.00 | 64.50 | 73.80 | 69.15 | 107.29 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.30 | 0.99 | 0.00 | -0.10 | 6/18/2026 | 7/8/2026 4:00:01 PM EST |
| 154.00 | 63.50 | 72.80 | 68.15 | % | 0.44 | 0 | 0 | 2.28 | 0.98 | 0.00 | -0.13 | 7/8/2026 4:00:01 PM EST | |||
| 155.00 | 64.10 | 71.70 | 67.90 | % | 0.44 | 0 | 10 | 2.22 | 0.98 | 0.00 | -0.14 | 7/8/2026 4:00:01 PM EST | |||
| 156.00 | 62.70 | 70.80 | 66.75 | % | 0.43 | 0 | 20 | 2.21 | 0.98 | 0.00 | -0.14 | 7/8/2026 4:00:01 PM EST | |||
| 157.00 | 62.00 | 69.70 | 65.85 | % | 0.42 | 0 | 10 | 2.16 | 0.98 | 0.00 | -0.13 | 7/8/2026 4:00:01 PM EST | |||
| 158.00 | 60.40 | 68.90 | 64.65 | % | 0.41 | 0 | 50 | 2.14 | 0.98 | 0.00 | -0.13 | 7/8/2026 4:00:01 PM EST | |||
| 159.00 | 60.10 | 67.80 | 63.95 | % | 0.40 | 0 | 10 | 2.12 | 0.98 | 0.00 | -0.14 | 7/8/2026 4:00:01 PM EST | |||
| 160.00 | 59.30 | 65.40 | 62.35 | 99.45 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.88 | 0.97 | 0.00 | -0.17 | 6/18/2026 | 7/8/2026 4:00:01 PM EST |
| 161.00 | 58.30 | 65.90 | 62.10 | % | 0.39 | 0 | 10 | 2.07 | 0.97 | 0.00 | -0.17 | 7/8/2026 4:00:01 PM EST | |||
| 162.00 | 57.10 | 64.60 | 60.85 | % | 0.38 | 0 | 10 | 2.01 | 0.97 | 0.00 | -0.17 | 7/8/2026 4:00:01 PM EST | |||
| 163.00 | 55.40 | 63.90 | 59.65 | % | 0.37 | 0 | 10 | 2.02 | 0.97 | 0.00 | -0.17 | 7/8/2026 4:00:01 PM EST | |||
| 164.00 | 55.10 | 63.00 | 59.05 | % | 0.36 | 0 | 10 | 2.00 | 0.96 | 0.00 | -0.24 | 7/8/2026 4:00:01 PM EST | |||
| 165.00 | 54.20 | 62.10 | 58.15 | % | 0.35 | 0 | 10 | 1.99 | 0.96 | 0.00 | -0.25 | 7/8/2026 4:00:01 PM EST | |||
| 166.00 | 53.50 | 61.10 | 57.30 | 93.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.96 | 0.96 | 0.00 | -0.25 | 6/18/2026 | 7/8/2026 4:00:01 PM EST |
| 167.00 | 52.30 | 60.20 | 56.25 | 48.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.94 | 0.95 | 0.00 | -0.25 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 168.00 | 50.90 | 59.10 | 55.00 | % | 0.33 | 0 | 10 | 1.90 | 0.95 | 0.00 | -0.27 | 7/8/2026 4:00:01 PM EST | |||
| 169.00 | 50.50 | 58.30 | 54.40 | % | 0.32 | 0 | 0 | 1.90 | 0.95 | 0.00 | -0.28 | 7/8/2026 4:00:01 PM EST | |||
| 170.00 | 49.70 | 57.30 | 53.50 | 46.51 | 0.00 | 0.00% | 0.31 | 0 | 31 | 1.87 | 0.94 | 0.00 | -0.29 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 171.00 | 48.70 | 55.20 | 51.95 | % | 0.30 | 0 | 170 | 1.70 | 0.94 | 0.00 | -0.30 | 7/8/2026 4:00:01 PM EST | |||
| 172.00 | 47.40 | 55.30 | 51.35 | % | 0.30 | 0 | 0 | 1.81 | 0.94 | 0.00 | -0.30 | 7/8/2026 4:00:01 PM EST | |||
| 173.00 | 46.70 | 54.50 | 50.60 | % | 0.29 | 0 | 10 | 1.81 | 0.93 | 0.00 | -0.32 | 7/8/2026 4:00:01 PM EST | |||
| 174.00 | 45.50 | 53.30 | 49.40 | 43.53 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.76 | 0.93 | 0.00 | -0.33 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 175.00 | 44.00 | 52.60 | 48.30 | 43.70 | 0.00 | 0.00% | 0.28 | 0 | 94 | 1.76 | 0.93 | 0.00 | -0.34 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 176.00 | 44.10 | 51.60 | 47.85 | 41.57 | 0.00 | 0.00% | 0.27 | 0 | 124 | 1.74 | 0.92 | 0.00 | -0.35 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 177.00 | 41.50 | 50.90 | 46.20 | 69.90 | 0.00 | 0.00% | 0.26 | 0 | 1,478 | 1.76 | 0.92 | 0.00 | -0.37 | 6/17/2026 | 7/8/2026 4:00:01 PM EST |
| 178.00 | 42.10 | 49.50 | 45.80 | % | 0.26 | 0 | 20 | 1.67 | 0.91 | 0.00 | -0.38 | 7/8/2026 4:00:01 PM EST | |||
| 179.00 | 41.30 | 48.90 | 45.10 | 62.39 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.69 | 0.91 | 0.00 | -0.40 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 180.00 | 40.00 | 48.00 | 44.00 | 38.45 | 0.00 | 0.00% | 0.24 | 0 | 295 | 1.67 | 0.90 | 0.00 | -0.40 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 181.00 | 39.50 | 47.10 | 43.30 | 97.76 | 0.00 | 0.00% | 0.24 | 0 | 61 | 1.65 | 0.90 | 0.00 | -0.41 | 6/29/2026 | 7/8/2026 4:00:01 PM EST |
| 182.00 | 38.60 | 46.20 | 42.40 | 41.53 | 0.00 | 0.00% | 0.23 | 0 | 209 | 1.63 | 0.89 | 0.00 | -0.42 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 183.00 | 36.30 | 45.20 | 40.75 | 63.40 | 0.00 | 0.00% | 0.22 | 0 | 72 | 1.62 | 0.89 | 0.01 | -0.44 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 184.00 | 36.90 | 44.50 | 40.70 | 36.63 | -29.63 | -44.72% | 0.22 | 2 | 56 | 1.61 | 0.88 | 0.01 | -0.45 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 185.00 | 35.80 | 43.60 | 39.70 | 33.51 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.59 | 0.88 | 0.01 | -0.46 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 186.00 | 35.10 | 42.70 | 38.90 | 64.00 | 0.00 | 0.00% | 0.21 | 0 | 30 | 1.57 | 0.87 | 0.01 | -0.47 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 187.00 | 34.10 | 41.10 | 37.60 | 31.30 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.48 | 0.87 | 0.01 | -0.48 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 188.00 | 33.00 | 40.80 | 36.90 | % | 0.20 | 0 | 40 | 1.53 | 0.86 | 0.01 | -0.50 | 7/8/2026 4:00:01 PM EST | |||
| 189.00 | 32.50 | 39.80 | 36.15 | 35.00 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.50 | 0.85 | 0.01 | -0.51 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 190.00 | 31.70 | 38.20 | 34.95 | 32.90 | 0.00 | 0.00% | 0.18 | 0 | 496 | 1.41 | 0.85 | 0.01 | -0.52 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 192.00 | 30.00 | 37.70 | 33.85 | 63.52 | 0.00 | 0.00% | 0.18 | 0 | 221 | 1.04 | 0.83 | 0.01 | -0.55 | 6/16/2026 | 7/8/2026 4:00:01 PM EST |
| 194.00 | 28.60 | 35.90 | 32.25 | 84.00 | 0.00 | 0.00% | 0.17 | 0 | 56 | 1.07 | 0.82 | 0.01 | -0.57 | 6/29/2026 | 7/8/2026 4:00:01 PM EST |
| 195.00 | 27.10 | 35.30 | 31.20 | 61.85 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.01 | 0.81 | 0.01 | -0.58 | 6/18/2026 | 7/8/2026 4:00:01 PM EST |
| 196.00 | 25.80 | 33.70 | 29.75 | 100.50 | 0.00 | 0.00% | 0.15 | 0 | 84 | 0.89 | 0.80 | 0.01 | -0.59 | 6/30/2026 | 7/8/2026 4:00:01 PM EST |
| 198.00 | 26.60 | 30.00 | 28.30 | 38.50 | 0.00 | 0.00% | 0.14 | 0 | 131 | 1.02 | 0.78 | 0.01 | -0.61 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 200.00 | 25.70 | 28.50 | 27.10 | 27.00 | -0.29 | -1.07% | 0.14 | 1 | 781 | 1.04 | 0.77 | 0.01 | -0.64 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 202.00 | 24.00 | 27.00 | 25.50 | 26.00 | -47.40 | -64.58% | 0.13 | 2 | 172 | 1.03 | 0.75 | 0.01 | -0.66 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 204.00 | 22.70 | 25.60 | 24.15 | 24.20 | 0.00 | 0.00% | 0.12 | 0 | 470 | 1.03 | 0.73 | 0.01 | -0.67 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 206.00 | 21.20 | 24.20 | 22.70 | 22.22 | -77.28 | -77.67% | 0.11 | 2 | 163 | 1.01 | 0.71 | 0.01 | -0.69 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 208.00 | 20.30 | 22.20 | 21.25 | 60.20 | 0.00 | 0.00% | 0.10 | 0 | 420 | 1.00 | 0.69 | 0.01 | -0.71 | 6/22/2026 | 7/8/2026 4:00:01 PM EST |
| 210.00 | 18.80 | 20.80 | 19.80 | 18.15 | +0.85 | +4.92% | 0.09 | 1 | 243 | 0.98 | 0.67 | 0.01 | -0.72 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 212.00 | 17.60 | 20.20 | 18.90 | 20.10 | +4.80 | +31.38% | 0.09 | 57 | 306 | 1.01 | 0.64 | 0.01 | -0.74 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 214.00 | 16.50 | 18.50 | 17.50 | 17.00 | +1.33 | +8.49% | 0.08 | 40 | 273 | 0.99 | 0.62 | 0.01 | -0.75 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 216.00 | 15.30 | 17.80 | 16.55 | 15.50 | +1.37 | +9.70% | 0.08 | 6 | 172 | 1.00 | 0.60 | 0.01 | -0.75 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 218.00 | 14.40 | 16.50 | 15.45 | 16.50 | +2.83 | +20.71% | 0.07 | 26 | 93 | 0.99 | 0.57 | 0.01 | -0.76 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 220.00 | 13.20 | 15.30 | 14.25 | 14.00 | +2.20 | +18.65% | 0.06 | 301 | 980 | 0.98 | 0.55 | 0.01 | -0.76 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 222.00 | 12.20 | 13.60 | 12.90 | 12.20 | -0.96 | -7.30% | 0.06 | 203 | 213 | 0.95 | 0.52 | 0.01 | -0.77 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 224.00 | 11.20 | 13.50 | 12.35 | 13.20 | +2.80 | +26.93% | 0.06 | 43 | 127 | 0.97 | 0.50 | 0.01 | -0.77 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 226.00 | 10.30 | 12.70 | 11.50 | 11.88 | +3.34 | +39.11% | 0.05 | 16 | 150 | 0.97 | 0.48 | 0.01 | -0.76 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 228.00 | 9.70 | 11.70 | 10.70 | 10.79 | +0.09 | +0.85% | 0.05 | 6 | 476 | 0.97 | 0.45 | 0.01 | -0.76 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 230.00 | 9.10 | 10.30 | 9.70 | 9.76 | +1.21 | +14.16% | 0.04 | 148 | 738 | 0.96 | 0.43 | 0.01 | -0.75 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 232.00 | 7.20 | 10.30 | 8.75 | 9.30 | +1.64 | +21.41% | 0.04 | 71 | 447 | 0.94 | 0.41 | 0.01 | -0.74 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 234.00 | 7.40 | 9.20 | 8.30 | 9.00 | +0.63 | +7.53% | 0.04 | 38 | 159 | 0.96 | 0.38 | 0.01 | -0.72 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 236.00 | 6.70 | 7.80 | 7.25 | 8.00 | +1.60 | +25.00% | 0.03 | 23 | 246 | 0.93 | 0.36 | 0.01 | -0.71 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 238.00 | 6.00 | 7.00 | 6.50 | 7.30 | +0.60 | +8.96% | 0.03 | 12 | 183 | 0.91 | 0.34 | 0.01 | -0.69 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 240.00 | 5.50 | 6.40 | 5.95 | 6.50 | +0.84 | +14.85% | 0.02 | 54 | 696 | 0.91 | 0.32 | 0.01 | -0.67 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 242.00 | 5.30 | 7.10 | 6.20 | 6.20 | +1.20 | +24.00% | 0.03 | 36 | 206 | 0.97 | 0.30 | 0.01 | -0.65 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 244.00 | 4.70 | 6.50 | 5.60 | 5.25 | -0.33 | -5.92% | 0.02 | 194 | 638 | 0.97 | 0.28 | 0.01 | -0.63 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 246.00 | 4.10 | 5.60 | 4.85 | 4.85 | +0.99 | +25.65% | 0.02 | 91 | 265 | 0.94 | 0.26 | 0.01 | -0.61 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 248.00 | 4.00 | 4.60 | 4.30 | 4.27 | +0.77 | +22.00% | 0.02 | 13 | 627 | 0.93 | 0.24 | 0.01 | -0.58 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 250.00 | 3.60 | 4.20 | 3.90 | 3.82 | +0.62 | +19.38% | 0.02 | 94 | 713 | 0.92 | 0.23 | 0.01 | -0.56 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 255.00 | 2.70 | 3.70 | 3.20 | 3.20 | +0.25 | +8.48% | 0.01 | 78 | 2,378 | 0.94 | 0.18 | 0.01 | -0.49 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 260.00 | 2.20 | 2.50 | 2.35 | 2.30 | +0.15 | +6.98% | 0.01 | 100 | 2,566 | 0.92 | 0.15 | 0.01 | -0.42 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 265.00 | 1.55 | 1.95 | 1.75 | 2.10 | +0.49 | +30.44% | 0.01 | 85 | 756 | 0.91 | 0.11 | 0.01 | -0.35 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 270.00 | 1.25 | 1.50 | 1.38 | 1.42 | +0.22 | +18.34% | 0.01 | 75 | 1,145 | 0.92 | 0.09 | 0.01 | -0.28 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 275.00 | 0.45 | 1.20 | 0.83 | 1.38 | +0.41 | +42.27% | 0.00 | 36 | 765 | 0.86 | 0.06 | 0.00 | -0.22 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 280.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.10 | +12.50% | 0.00 | 51 | 1,358 | 0.95 | 0.05 | 0.00 | -0.18 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 285.00 | 0.55 | 0.85 | 0.70 | 0.79 | +0.18 | +29.51% | 0.00 | 23 | 2,525 | 0.95 | 0.04 | 0.00 | -0.14 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 290.00 | 0.50 | 1.10 | 0.80 | 0.60 | +0.05 | +9.10% | 0.00 | 47 | 882 | 0.97 | 0.03 | 0.00 | -0.10 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 295.00 | 0.10 | 0.95 | 0.53 | 0.55 | +0.05 | +10.00% | 0.00 | 41 | 554 | 0.95 | 0.02 | 0.00 | -0.08 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 300.00 | 0.10 | 0.70 | 0.40 | 0.35 | -0.15 | -30.00% | 0.00 | 78 | 1,947 | 0.96 | 0.01 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 305.00 | 0.15 | 0.90 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 54 | 339 | 1.05 | 0.01 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 310.00 | 0.05 | 0.70 | 0.38 | 0.20 | -0.05 | -20.00% | 0.00 | 111 | 418 | 1.01 | 0.01 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.00 | 10 | 406 | 1.02 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 320.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 34 | 1,496 | 0.99 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 330.00 | 0.05 | 2.00 | 1.03 | 0.08 | -0.12 | -60.00% | 0.00 | 48 | 779 | 1.32 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.18 | -81.82% | 0.00 | 1 | 852 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 118 | 448 | 1.08 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 12 | 102 | 1.14 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.40 | -88.89% | 0.00 | 13 | 64 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.25 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 419 | 1.30 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.73 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 116.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 430 | 730 | 1.57 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 118.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 35 | 3.38 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 91 | 3.31 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 122.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 80 | 894 | 1.57 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 124.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 126.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 200 | 3.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 128.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.59 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 4.70 | 2.35 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.94 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 132.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 120 | 2.89 | 0.00 | 0.00 | -0.01 | 7/8/2026 4:00:01 PM EST | |||
| 134.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 130 | 2.83 | 0.00 | 0.00 | -0.01 | 7/8/2026 4:00:01 PM EST | |||
| 136.00 | 0.05 | 0.60 | 0.33 | 0.08 | -0.12 | -60.00% | 0.00 | 10 | 310 | 1.46 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 138.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 131 | 2.70 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 140.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.29 | 0.00 | 0.00 | -0.04 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 142.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 121 | 2.57 | 0.00 | 0.00 | -0.04 | 6/15/2026 | 7/8/2026 4:00:01 PM EST |
| 144.00 | 0.00 | 1.50 | 0.75 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.68 | -0.01 | 0.00 | -0.07 | 6/12/2026 | 7/8/2026 4:00:01 PM EST |
| 146.00 | 0.00 | 4.80 | 2.40 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 83 | 2.45 | -0.01 | 0.00 | -0.07 | 6/25/2026 | 7/8/2026 4:00:01 PM EST |
| 148.00 | 0.00 | 3.60 | 1.80 | 0.30 | -0.20 | -40.00% | 0.01 | 12 | 242 | 2.19 | -0.01 | 0.00 | -0.08 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 150.00 | 0.10 | 0.40 | 0.25 | 0.25 | -0.25 | -50.00% | 0.00 | 59 | 2,516 | 1.19 | -0.01 | 0.00 | -0.10 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 151.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.88 | -0.01 | 0.00 | -0.10 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 152.00 | 0.00 | 1.50 | 0.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 778 | 1.65 | -0.01 | 0.00 | -0.10 | 6/30/2026 | 7/8/2026 4:00:01 PM EST |
| 153.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 30 | 2.24 | -0.01 | 0.00 | -0.10 | 7/8/2026 4:00:01 PM EST | |||
| 154.00 | 0.05 | 1.25 | 0.65 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.23 | -0.02 | 0.00 | -0.13 | 6/12/2026 | 7/8/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.32 | -0.02 | 0.00 | -0.14 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 156.00 | 0.00 | 1.95 | 0.98 | 0.69 | -0.02 | -2.82% | 0.01 | 1 | 102 | 1.66 | -0.02 | 0.00 | -0.14 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 157.00 | 0.05 | 4.00 | 2.03 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.44 | -0.02 | 0.00 | -0.13 | 6/25/2026 | 7/8/2026 4:00:01 PM EST |
| 158.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 435 | 2.10 | -0.02 | 0.00 | -0.13 | 6/12/2026 | 7/8/2026 4:00:01 PM EST |
| 159.00 | 0.00 | 4.10 | 2.05 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.96 | -0.02 | 0.00 | -0.14 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 160.00 | 0.05 | 1.20 | 0.63 | 0.58 | -0.47 | -44.77% | 0.00 | 10 | 1,045 | 1.11 | -0.03 | 0.00 | -0.17 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 161.00 | 0.05 | 2.20 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.20 | -0.03 | 0.00 | -0.17 | 6/15/2026 | 7/8/2026 4:00:01 PM EST |
| 162.00 | 0.10 | 2.05 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.20 | -0.03 | 0.00 | -0.17 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 163.00 | 0.00 | 4.80 | 2.40 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.96 | -0.03 | 0.00 | -0.17 | 6/26/2026 | 7/8/2026 4:00:01 PM EST |
| 164.00 | 0.05 | 1.95 | 1.00 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.12 | -0.04 | 0.00 | -0.24 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 165.00 | 0.10 | 1.20 | 0.65 | 0.92 | -0.41 | -30.83% | 0.00 | 26 | 401 | 1.05 | -0.04 | 0.00 | -0.25 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 166.00 | 0.25 | 1.85 | 1.05 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.16 | -0.04 | 0.00 | -0.25 | 6/24/2026 | 7/8/2026 4:00:01 PM EST |
| 167.00 | 0.35 | 2.15 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.20 | -0.05 | 0.00 | -0.25 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 168.00 | 0.45 | 1.70 | 1.08 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.16 | -0.05 | 0.00 | -0.27 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 169.00 | 0.70 | 1.50 | 1.10 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.16 | -0.05 | 0.00 | -0.28 | 6/17/2026 | 7/8/2026 4:00:01 PM EST |
| 170.00 | 0.90 | 1.15 | 1.03 | 1.00 | -0.70 | -41.18% | 0.01 | 10 | 639 | 1.12 | -0.06 | 0.00 | -0.29 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 171.00 | 0.60 | 1.80 | 1.20 | 1.45 | +0.35 | +31.82% | 0.01 | 6 | 76 | 1.13 | -0.06 | 0.00 | -0.30 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 172.00 | 0.90 | 2.25 | 1.58 | 1.75 | +0.60 | +52.18% | 0.01 | 1 | 122 | 1.20 | -0.06 | 0.00 | -0.30 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 173.00 | 0.70 | 2.35 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.16 | -0.07 | 0.00 | -0.32 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 174.00 | 0.70 | 2.45 | 1.58 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 637 | 1.14 | -0.07 | 0.00 | -0.33 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 175.00 | 0.90 | 2.05 | 1.48 | 1.37 | -0.88 | -39.12% | 0.01 | 21 | 165 | 1.12 | -0.07 | 0.00 | -0.34 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 176.00 | 0.90 | 2.50 | 1.70 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.13 | -0.08 | 0.00 | -0.35 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 177.00 | 0.70 | 2.70 | 1.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.10 | -0.08 | 0.00 | -0.37 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 178.00 | 0.90 | 2.75 | 1.83 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.11 | -0.09 | 0.00 | -0.38 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 179.00 | 1.25 | 1.85 | 1.55 | 1.95 | -0.40 | -17.03% | 0.01 | 3 | 119 | 1.05 | -0.09 | 0.00 | -0.40 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 180.00 | 1.45 | 2.00 | 1.73 | 1.80 | -1.39 | -43.58% | 0.01 | 103 | 603 | 1.07 | -0.10 | 0.00 | -0.40 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 181.00 | 1.40 | 2.80 | 2.10 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.10 | -0.10 | 0.00 | -0.41 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 182.00 | 1.60 | 2.80 | 2.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 290 | 1.10 | -0.11 | 0.00 | -0.42 | 6/29/2026 | 7/8/2026 4:00:01 PM EST |
| 183.00 | 1.40 | 3.10 | 2.25 | 2.80 | -0.90 | -24.33% | 0.01 | 2 | 51 | 1.08 | -0.11 | 0.01 | -0.44 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 184.00 | 1.55 | 3.30 | 2.43 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.08 | -0.12 | 0.01 | -0.45 | 6/29/2026 | 7/8/2026 4:00:01 PM EST |
| 185.00 | 2.00 | 3.20 | 2.60 | 2.45 | -1.38 | -36.04% | 0.01 | 26 | 1,183 | 1.09 | -0.12 | 0.01 | -0.46 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 186.00 | 1.90 | 3.40 | 2.65 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 461 | 1.07 | -0.13 | 0.01 | -0.47 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 187.00 | 2.10 | 3.60 | 2.85 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.07 | -0.13 | 0.01 | -0.48 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 188.00 | 2.00 | 3.60 | 2.80 | 3.35 | -1.15 | -25.56% | 0.01 | 100 | 71 | 1.04 | -0.14 | 0.01 | -0.50 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 189.00 | 2.30 | 4.10 | 3.20 | 4.60 | -0.15 | -3.16% | 0.02 | 1 | 270 | 1.07 | -0.15 | 0.01 | -0.51 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 190.00 | 2.90 | 3.40 | 3.15 | 3.15 | -1.25 | -28.41% | 0.02 | 233 | 1,918 | 1.04 | -0.15 | 0.01 | -0.52 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 192.00 | 2.80 | 4.00 | 3.40 | 4.09 | -0.21 | -4.89% | 0.02 | 2 | 353 | 1.02 | -0.17 | 0.01 | -0.55 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 194.00 | 3.10 | 4.40 | 3.75 | 3.75 | -1.32 | -26.04% | 0.02 | 17 | 297 | 1.01 | -0.18 | 0.01 | -0.57 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 195.00 | 3.20 | 4.50 | 3.85 | 3.85 | -1.25 | -24.51% | 0.02 | 88 | 119 | 1.00 | -0.19 | 0.01 | -0.58 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 196.00 | 3.30 | 5.00 | 4.15 | 6.32 | 0.00 | 0.00% | 0.02 | 0 | 146 | 1.01 | -0.20 | 0.01 | -0.59 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 198.00 | 4.10 | 5.30 | 4.70 | 4.47 | -2.88 | -39.19% | 0.02 | 1 | 379 | 1.01 | -0.22 | 0.01 | -0.61 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 200.00 | 4.00 | 5.80 | 4.90 | 5.10 | -2.19 | -30.05% | 0.02 | 71 | 1,869 | 0.98 | -0.23 | 0.01 | -0.64 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 202.00 | 4.70 | 7.10 | 5.90 | 5.50 | -2.10 | -27.64% | 0.03 | 90 | 246 | 1.02 | -0.25 | 0.01 | -0.66 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 204.00 | 5.30 | 7.80 | 6.55 | 6.70 | -1.90 | -22.10% | 0.03 | 3 | 329 | 1.02 | -0.27 | 0.01 | -0.67 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 206.00 | 5.30 | 7.50 | 6.40 | 7.00 | -3.22 | -31.51% | 0.03 | 28 | 252 | 0.95 | -0.29 | 0.01 | -0.69 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 208.00 | 7.00 | 8.10 | 7.55 | 7.56 | -3.54 | -31.90% | 0.04 | 3 | 196 | 0.98 | -0.31 | 0.01 | -0.71 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 210.00 | 7.70 | 8.50 | 8.10 | 8.10 | -3.90 | -32.50% | 0.04 | 140 | 637 | 0.97 | -0.34 | 0.01 | -0.72 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 212.00 | 7.30 | 9.90 | 8.60 | 11.00 | -1.28 | -10.43% | 0.04 | 3 | 366 | 0.94 | -0.36 | 0.01 | -0.74 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 214.00 | 9.20 | 10.40 | 9.80 | 10.02 | -4.09 | -28.99% | 0.05 | 9 | 425 | 0.97 | -0.38 | 0.01 | -0.75 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 216.00 | 10.10 | 11.30 | 10.70 | 11.80 | -1.30 | -9.93% | 0.05 | 1 | 322 | 0.97 | -0.40 | 0.01 | -0.75 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 218.00 | 10.50 | 13.00 | 11.75 | 11.10 | -5.35 | -32.53% | 0.05 | 23 | 179 | 0.98 | -0.43 | 0.01 | -0.76 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 220.00 | 12.00 | 12.50 | 12.25 | 12.00 | -5.40 | -31.04% | 0.06 | 45 | 503 | 0.94 | -0.45 | 0.01 | -0.76 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 222.00 | 12.40 | 14.10 | 13.25 | 13.48 | -5.58 | -29.28% | 0.06 | 16 | 197 | 0.94 | -0.48 | 0.01 | -0.77 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 224.00 | 14.00 | 15.90 | 14.95 | 14.08 | -3.55 | -20.14% | 0.07 | 17 | 253 | 0.98 | -0.50 | 0.01 | -0.77 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 226.00 | 13.80 | 16.20 | 15.00 | 21.50 | 0.00 | 0.00% | 0.07 | 0 | 143 | 0.90 | -0.52 | 0.01 | -0.76 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 228.00 | 15.80 | 17.40 | 16.60 | 20.25 | -2.50 | -10.99% | 0.07 | 6 | 206 | 0.93 | -0.55 | 0.01 | -0.76 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 230.00 | 17.20 | 19.40 | 18.30 | 19.00 | -4.65 | -19.67% | 0.08 | 3 | 1,071 | 0.96 | -0.57 | 0.01 | -0.75 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 232.00 | 17.40 | 20.60 | 19.00 | 19.80 | -3.50 | -15.03% | 0.08 | 3 | 195 | 0.92 | -0.59 | 0.01 | -0.74 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 234.00 | 19.70 | 21.90 | 20.80 | 22.42 | -4.08 | -15.40% | 0.09 | 2 | 525 | 0.96 | -0.62 | 0.01 | -0.72 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 236.00 | 21.00 | 23.20 | 22.10 | 28.05 | 0.00 | 0.00% | 0.09 | 0 | 120 | 0.95 | -0.64 | 0.01 | -0.71 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 238.00 | 22.50 | 25.20 | 23.85 | 27.27 | +0.77 | +2.91% | 0.10 | 4 | 161 | 0.98 | -0.66 | 0.01 | -0.69 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 240.00 | 23.80 | 25.90 | 24.85 | 24.80 | -3.75 | -13.14% | 0.10 | 3 | 596 | 0.95 | -0.68 | 0.01 | -0.67 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 242.00 | 24.50 | 27.40 | 25.95 | 29.69 | -3.53 | -10.63% | 0.11 | 1 | 128 | 0.91 | -0.70 | 0.01 | -0.65 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 244.00 | 25.80 | 29.20 | 27.50 | 32.30 | -2.55 | -7.32% | 0.11 | 1 | 1,139 | 0.91 | -0.72 | 0.01 | -0.63 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 246.00 | 27.20 | 31.20 | 29.20 | 28.80 | -4.04 | -12.31% | 0.12 | 172 | 1,188 | 0.92 | -0.74 | 0.01 | -0.61 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 248.00 | 28.80 | 32.80 | 30.80 | 36.16 | -1.52 | -4.04% | 0.12 | 10 | 352 | 0.91 | -0.76 | 0.01 | -0.58 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 250.00 | 30.40 | 34.50 | 32.45 | 32.65 | -7.25 | -18.17% | 0.13 | 4 | 810 | 0.91 | -0.78 | 0.01 | -0.56 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 255.00 | 33.80 | 39.90 | 36.85 | 38.50 | -5.29 | -12.08% | 0.14 | 1 | 150 | 0.86 | -0.82 | 0.01 | -0.49 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 260.00 | 37.80 | 43.90 | 40.85 | 43.00 | -5.48 | -11.31% | 0.16 | 1 | 1,259 | 1.26 | -0.85 | 0.01 | -0.42 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 265.00 | 41.60 | 48.80 | 45.20 | 48.60 | -7.70 | -13.68% | 0.17 | 10 | 495 | 1.34 | -0.89 | 0.01 | -0.35 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 270.00 | 46.40 | 53.10 | 49.75 | 54.30 | 0.00 | 0.00% | 0.18 | 0 | 710 | 1.35 | -0.91 | 0.01 | -0.28 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 275.00 | 51.10 | 57.70 | 54.40 | 58.98 | -2.50 | -4.07% | 0.20 | 2 | 311 | 1.38 | -0.94 | 0.00 | -0.22 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 280.00 | 55.50 | 63.90 | 59.70 | 66.89 | 0.00 | 0.00% | 0.21 | 0 | 99 | 1.58 | -0.95 | 0.00 | -0.18 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 285.00 | 60.80 | 67.30 | 64.05 | 68.50 | 0.00 | 0.00% | 0.22 | 0 | 424 | 1.47 | -0.96 | 0.00 | -0.14 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 290.00 | 65.10 | 72.10 | 68.60 | 78.00 | 0.00 | 0.00% | 0.24 | 0 | 145 | 1.51 | -0.97 | 0.00 | -0.10 | 7/7/2026 | 7/8/2026 4:00:01 PM EST |
| 295.00 | 70.20 | 77.20 | 73.70 | 72.92 | +6.72 | +10.16% | 0.25 | 2 | 142 | 1.59 | -0.98 | 0.00 | -0.08 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 300.00 | 74.40 | 83.50 | 78.95 | 78.53 | -7.47 | -8.69% | 0.26 | 10 | 196 | 1.81 | -0.99 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 305.00 | 80.20 | 88.40 | 84.30 | 64.05 | 0.00 | 0.00% | 0.28 | 0 | 52 | 1.86 | -0.99 | 0.00 | -0.04 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 310.00 | 84.20 | 93.40 | 88.80 | 56.80 | 0.00 | 0.00% | 0.29 | 0 | 35 | 1.92 | -0.99 | 0.00 | -0.03 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 315.00 | 90.20 | 96.80 | 93.50 | 94.74 | +21.30 | +29.01% | 0.30 | 2 | 286 | 1.77 | -1.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 4:00:01 PM EST |
| 320.00 | 94.10 | 104.00 | 99.05 | 65.00 | 0.00 | 0.00% | 0.31 | 0 | 26 | 2.03 | -1.00 | 0.00 | -0.02 | 7/2/2026 | 7/8/2026 4:00:01 PM EST |
| 330.00 | 101.10 | 116.40 | 108.75 | 54.93 | 0.00 | 0.00% | 0.33 | 0 | 11 | 2.48 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 340.00 | 114.90 | 124.20 | 119.55 | 106.28 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.35 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:01 PM EST |
| 350.00 | 123.00 | 134.90 | 128.95 | 80.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 360.00 | 135.20 | 144.20 | 139.70 | 111.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 4:00:01 PM EST |
| 370.00 | 144.90 | 154.20 | 149.55 | 102.37 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 4:00:01 PM EST |
| 380.00 | 155.00 | 164.20 | 159.60 | 95.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:01 PM EST |
| 390.00 | 165.00 | 174.20 | 169.60 | 111.96 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:01 PM EST |
| 400.00 | 174.70 | 184.20 | 179.45 | % | 0.45 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 410.00 | 181.20 | 194.90 | 188.05 | % | 0.46 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 420.00 | 191.00 | 206.30 | 198.65 | % | 0.47 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 430.00 | 203.80 | 214.20 | 209.00 | % | 0.49 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST | |||
| 440.00 | 213.80 | 225.90 | 219.85 | % | 0.50 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:01 PM EST |