Options Chain for KLA CORP COM NEW (KLAC) - $207.06 as of 10/6/2026 7:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 103.90 | 112.10 | 108.00 | % | 1.20 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 94.00 | 99.90 | 108.10 | 104.00 | % | 1.11 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 96.00 | 98.00 | 106.20 | 102.10 | % | 1.06 | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 98.00 | 96.00 | 104.10 | 100.05 | % | 1.02 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 100.00 | 94.00 | 102.20 | 98.10 | % | 0.98 | 0 | 20 | 1.64 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 102.00 | 92.00 | 100.10 | 96.05 | % | 0.94 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 104.00 | 90.00 | 98.20 | 94.10 | % | 0.90 | 0 | 10 | 1.56 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 105.00 | 89.10 | 97.20 | 93.15 | % | 0.89 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 106.00 | 88.10 | 96.30 | 92.20 | % | 0.87 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 108.00 | 86.10 | 94.30 | 90.20 | % | 0.84 | 0 | 10 | 1.49 | 1.00 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 110.00 | 85.30 | 92.00 | 88.65 | 86.86 | 0.00 | 0.00% | 0.81 | 0 | 11 | 1.41 | 0.99 | 0.00 | -0.02 | 9/29/2026 | 10/6/2026 4:00:08 PM EST |
| 112.00 | 82.30 | 90.30 | 86.30 | 76.00 | 0.00 | 0.00% | 0.77 | 0 | 20 | 1.42 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 10/6/2026 4:00:08 PM EST |
| 114.00 | 80.20 | 88.40 | 84.30 | 73.49 | 0.00 | 0.00% | 0.74 | 0 | 10 | 1.39 | 0.99 | 0.00 | -0.02 | 9/24/2026 | 10/6/2026 4:00:08 PM EST |
| 115.00 | 79.20 | 86.30 | 82.75 | 72.52 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.27 | 0.99 | 0.00 | -0.02 | 9/24/2026 | 10/6/2026 4:00:08 PM EST |
| 116.00 | 78.20 | 86.40 | 82.30 | 68.96 | 0.00 | 0.00% | 0.71 | 0 | 10 | 1.36 | 0.99 | 0.00 | -0.02 | 9/21/2026 | 10/6/2026 4:00:08 PM EST |
| 118.00 | 76.30 | 84.30 | 80.30 | % | 0.68 | 0 | 10 | 1.31 | 0.99 | 0.00 | -0.02 | 10/6/2026 4:00:08 PM EST | |||
| 120.00 | 74.30 | 82.20 | 78.25 | 78.70 | 0.00 | 0.00% | 0.65 | 0 | 16 | 1.27 | 0.99 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 4:00:08 PM EST |
| 122.00 | 72.40 | 80.20 | 76.30 | % | 0.63 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 10/6/2026 4:00:08 PM EST | |||
| 124.00 | 70.40 | 78.50 | 74.45 | % | 0.60 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.03 | 10/6/2026 4:00:08 PM EST | |||
| 125.00 | 69.60 | 77.60 | 73.60 | 78.80 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.03 | 8/11/2026 | 10/6/2026 4:00:08 PM EST |
| 126.00 | 68.50 | 76.60 | 72.55 | 84.00 | 0.00 | 0.00% | 0.58 | 0 | 25 | 1.20 | 0.98 | 0.00 | -0.03 | 8/17/2026 | 10/6/2026 4:00:08 PM EST |
| 128.00 | 66.70 | 74.60 | 70.65 | 59.60 | 0.00 | 0.00% | 0.55 | 0 | 29 | 1.17 | 0.98 | 0.00 | -0.03 | 8/25/2026 | 10/6/2026 4:00:08 PM EST |
| 130.00 | 65.60 | 72.70 | 69.15 | 55.80 | 0.00 | 0.00% | 0.53 | 0 | 15 | 1.14 | 0.97 | 0.00 | -0.04 | 9/24/2026 | 10/6/2026 4:00:08 PM EST |
| 132.00 | 62.70 | 70.60 | 66.65 | 54.95 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.10 | 0.97 | 0.00 | -0.05 | 8/26/2026 | 10/6/2026 4:00:08 PM EST |
| 134.00 | 60.80 | 69.00 | 64.90 | % | 0.48 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.04 | 10/6/2026 4:00:08 PM EST | |||
| 135.00 | 59.80 | 68.00 | 63.90 | % | 0.47 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.05 | 10/6/2026 4:00:08 PM EST | |||
| 136.00 | 58.90 | 67.10 | 63.00 | % | 0.46 | 0 | 0 | 1.08 | 0.96 | 0.00 | -0.05 | 10/6/2026 4:00:08 PM EST | |||
| 138.00 | 57.00 | 65.20 | 61.10 | % | 0.44 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.06 | 10/6/2026 4:00:08 PM EST | |||
| 140.00 | 55.10 | 63.20 | 59.15 | 63.00 | +26.10 | +70.74% | 0.42 | 20 | 22 | 1.02 | 0.95 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 142.00 | 53.70 | 61.10 | 57.40 | 52.18 | 0.00 | 0.00% | 0.40 | 0 | 10 | 0.98 | 0.94 | 0.00 | -0.07 | 7/29/2026 | 10/6/2026 4:00:08 PM EST |
| 144.00 | 51.40 | 59.60 | 55.50 | % | 0.39 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.07 | 10/6/2026 4:00:08 PM EST | |||
| 145.00 | 50.80 | 58.60 | 54.70 | 42.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.97 | 0.93 | 0.00 | -0.08 | 9/24/2026 | 10/6/2026 4:00:08 PM EST |
| 146.00 | 49.70 | 57.80 | 53.75 | 52.50 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.97 | 0.93 | 0.00 | -0.08 | 9/29/2026 | 10/6/2026 4:00:08 PM EST |
| 148.00 | 47.90 | 55.90 | 51.90 | % | 0.35 | 0 | 10 | 0.94 | 0.92 | 0.00 | -0.08 | 10/6/2026 4:00:08 PM EST | |||
| 150.00 | 49.00 | 53.80 | 51.40 | 54.70 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.71 | 0.91 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 152.00 | 44.20 | 52.40 | 48.30 | 30.70 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.91 | 0.91 | 0.00 | -0.10 | 9/17/2026 | 10/6/2026 4:00:08 PM EST |
| 154.00 | 44.30 | 49.20 | 46.75 | 55.00 | 0.00 | 0.00% | 0.30 | 0 | 130 | 0.57 | 0.90 | 0.00 | -0.10 | 8/4/2026 | 10/6/2026 4:00:08 PM EST |
| 155.00 | 42.30 | 49.30 | 45.80 | 25.95 | 0.00 | 0.00% | 0.30 | 0 | 20 | 0.86 | 0.89 | 0.00 | -0.10 | 9/14/2026 | 10/6/2026 4:00:08 PM EST |
| 156.00 | 43.30 | 49.10 | 46.20 | % | 0.30 | 0 | 10 | 0.69 | 0.89 | 0.00 | -0.11 | 10/6/2026 4:00:08 PM EST | |||
| 158.00 | 40.90 | 47.20 | 44.05 | 52.60 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.64 | 0.88 | 0.00 | -0.11 | 8/11/2026 | 10/6/2026 4:00:08 PM EST |
| 160.00 | 38.30 | 43.90 | 41.10 | 49.18 | 0.00 | 0.00% | 0.26 | 0 | 32 | 0.51 | 0.87 | 0.01 | -0.12 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 162.00 | 36.50 | 42.50 | 39.50 | % | 0.24 | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.12 | 10/6/2026 4:00:08 PM EST | |||
| 164.00 | 34.80 | 42.50 | 38.65 | % | 0.24 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.13 | 10/6/2026 4:00:08 PM EST | |||
| 165.00 | 35.40 | 40.10 | 37.75 | 39.05 | +8.73 | +28.80% | 0.23 | 2 | 10 | 0.62 | 0.83 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 166.00 | 32.70 | 40.70 | 36.70 | 38.33 | -4.07 | -9.60% | 0.22 | 1 | 24 | 0.56 | 0.83 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 168.00 | 32.50 | 37.70 | 35.10 | 37.57 | 0.00 | 0.00% | 0.21 | 0 | 1,047 | 0.59 | 0.81 | 0.01 | -0.14 | 10/1/2026 | 10/6/2026 4:00:08 PM EST |
| 170.00 | 31.80 | 36.20 | 34.00 | 34.20 | -7.30 | -17.59% | 0.20 | 6 | 1,679 | 0.62 | 0.80 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 172.00 | 31.20 | 34.60 | 32.90 | 32.40 | +7.00 | +27.56% | 0.19 | 1 | 1,438 | 0.64 | 0.78 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 174.00 | 29.90 | 34.70 | 32.30 | 37.23 | 0.00 | 0.00% | 0.19 | 0 | 67 | 0.67 | 0.77 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 175.00 | 29.20 | 33.90 | 31.55 | 34.50 | 0.00 | 0.00% | 0.18 | 0 | 41 | 0.67 | 0.76 | 0.01 | -0.16 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 176.00 | 26.80 | 31.90 | 29.35 | 21.70 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.60 | 0.75 | 0.01 | -0.16 | 9/28/2026 | 10/6/2026 4:00:08 PM EST |
| 178.00 | 27.00 | 30.60 | 28.80 | 35.00 | 0.00 | 0.00% | 0.16 | 0 | 52 | 0.63 | 0.73 | 0.01 | -0.17 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 180.00 | 24.30 | 27.80 | 26.05 | 27.34 | -7.08 | -20.57% | 0.14 | 2 | 114 | 0.57 | 0.72 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 182.00 | 24.30 | 26.30 | 25.30 | 18.52 | 0.00 | 0.00% | 0.14 | 0 | 172 | 0.59 | 0.70 | 0.01 | -0.17 | 9/24/2026 | 10/6/2026 4:00:08 PM EST |
| 184.00 | 22.90 | 26.30 | 24.60 | 27.15 | -4.20 | -13.40% | 0.13 | 3 | 304 | 0.61 | 0.68 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 185.00 | 21.20 | 26.10 | 23.65 | 25.40 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.60 | 0.67 | 0.01 | -0.18 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 186.00 | 20.60 | 25.50 | 23.05 | 24.37 | -2.48 | -9.24% | 0.12 | 1 | 108 | 0.60 | 0.66 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 188.00 | 20.00 | 22.50 | 21.25 | 28.15 | 0.00 | 0.00% | 0.11 | 0 | 84 | 0.57 | 0.64 | 0.01 | -0.18 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 190.00 | 19.80 | 22.30 | 21.05 | 21.05 | -5.05 | -19.35% | 0.11 | 9 | 151 | 0.61 | 0.62 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 192.00 | 18.20 | 21.70 | 19.95 | 24.16 | 0.00 | 0.00% | 0.10 | 0 | 66 | 0.60 | 0.61 | 0.01 | -0.19 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 194.00 | 16.10 | 21.10 | 18.60 | 24.80 | 0.00 | 0.00% | 0.10 | 0 | 170 | 0.59 | 0.59 | 0.01 | -0.19 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 195.00 | 17.50 | 19.70 | 18.60 | 24.71 | 0.00 | 0.00% | 0.10 | 0 | 478 | 0.61 | 0.58 | 0.01 | -0.19 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 196.00 | 17.00 | 18.40 | 17.70 | 22.10 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.59 | 0.57 | 0.01 | -0.19 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 198.00 | 15.20 | 17.80 | 16.50 | 16.65 | -3.65 | -17.98% | 0.08 | 8 | 225 | 0.59 | 0.55 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 200.00 | 14.80 | 17.40 | 16.10 | 15.64 | -5.36 | -25.53% | 0.08 | 87 | 415 | 0.60 | 0.53 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 202.00 | 13.50 | 16.90 | 15.20 | 14.81 | -3.78 | -20.34% | 0.08 | 14 | 185 | 0.60 | 0.51 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 204.00 | 12.80 | 15.70 | 14.25 | 13.91 | -4.09 | -22.73% | 0.07 | 5 | 100 | 0.60 | 0.49 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 206.00 | 12.00 | 15.00 | 13.50 | 13.50 | -4.50 | -25.00% | 0.07 | 2 | 190 | 0.60 | 0.47 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 208.00 | 11.00 | 14.20 | 12.60 | 12.90 | -3.87 | -23.08% | 0.06 | 3 | 176 | 0.59 | 0.45 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 210.00 | 11.00 | 12.80 | 11.90 | 11.94 | -3.45 | -22.42% | 0.06 | 26 | 3,289 | 0.59 | 0.44 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 212.00 | 9.60 | 12.00 | 10.80 | 11.30 | -3.20 | -22.07% | 0.05 | 2 | 188 | 0.58 | 0.42 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 214.00 | 9.80 | 11.40 | 10.60 | 10.70 | -3.60 | -25.18% | 0.05 | 23 | 133 | 0.60 | 0.40 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 216.00 | 8.70 | 11.00 | 9.85 | 10.20 | -3.15 | -23.60% | 0.05 | 5 | 203 | 0.59 | 0.38 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 218.00 | 7.90 | 10.40 | 9.15 | 9.70 | -2.60 | -21.14% | 0.04 | 3 | 87 | 0.59 | 0.37 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 220.00 | 7.50 | 9.50 | 8.50 | 9.05 | -3.13 | -25.70% | 0.04 | 8 | 251 | 0.58 | 0.35 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 222.00 | 7.00 | 9.40 | 8.20 | 8.70 | -2.40 | -21.63% | 0.04 | 3 | 725 | 0.59 | 0.33 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 224.00 | 6.00 | 9.40 | 7.70 | 8.20 | -2.51 | -23.44% | 0.03 | 2 | 192 | 0.59 | 0.32 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 226.00 | 5.80 | 8.50 | 7.15 | 7.70 | -2.20 | -22.23% | 0.03 | 1 | 136 | 0.59 | 0.30 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 228.00 | 5.40 | 7.60 | 6.50 | 7.10 | -2.30 | -24.47% | 0.03 | 2 | 309 | 0.58 | 0.29 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 230.00 | 5.10 | 7.30 | 6.20 | 6.60 | -2.12 | -24.32% | 0.03 | 4 | 554 | 0.59 | 0.28 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 232.00 | 5.30 | 7.30 | 6.30 | 6.50 | -1.90 | -22.62% | 0.03 | 1 | 33 | 0.61 | 0.26 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 234.00 | 3.40 | 6.80 | 5.10 | 6.20 | -1.80 | -22.50% | 0.02 | 1 | 182 | 0.57 | 0.25 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 236.00 | 4.40 | 6.10 | 5.25 | 5.50 | -1.80 | -24.66% | 0.02 | 11 | 88 | 0.60 | 0.24 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 238.00 | 2.80 | 7.80 | 5.30 | 5.40 | -1.70 | -23.95% | 0.02 | 1 | 58 | 0.61 | 0.22 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 240.00 | 3.70 | 7.70 | 5.70 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.65 | 0.21 | 0.01 | -0.14 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 242.00 | 4.00 | 5.20 | 4.60 | 4.75 | -1.65 | -25.79% | 0.02 | 1 | 13 | 0.61 | 0.20 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 244.00 | 2.30 | 4.90 | 3.60 | 4.20 | -1.90 | -31.15% | 0.01 | 2 | 25 | 0.57 | 0.19 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 246.00 | 2.15 | 5.00 | 3.58 | 4.50 | -1.30 | -22.42% | 0.01 | 1 | 55 | 0.58 | 0.18 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 248.00 | 2.00 | 4.50 | 3.25 | 3.90 | -1.60 | -29.10% | 0.01 | 3 | 117 | 0.58 | 0.17 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 250.00 | 1.95 | 4.20 | 3.08 | 3.75 | -1.67 | -30.82% | 0.01 | 7 | 354 | 0.58 | 0.16 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 260.00 | 2.00 | 3.20 | 2.60 | 2.79 | -1.19 | -29.90% | 0.01 | 4 | 369 | 0.62 | 0.12 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 270.00 | 1.00 | 2.75 | 1.88 | 2.35 | -0.55 | -18.97% | 0.01 | 3 | 303 | 0.62 | 0.09 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 280.00 | 1.25 | 1.95 | 1.60 | 1.59 | -0.76 | -32.34% | 0.01 | 7 | 340 | 0.66 | 0.07 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 290.00 | 0.45 | 1.80 | 1.13 | 1.35 | -0.77 | -36.33% | 0.00 | 1 | 296 | 0.64 | 0.05 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 300.00 | 0.85 | 1.35 | 1.10 | 1.00 | -0.45 | -31.04% | 0.00 | 10 | 472 | 0.69 | 0.04 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 1.80 | 0.90 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.82 | 0.02 | 0.00 | -0.03 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 320.00 | 0.50 | 1.55 | 1.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.75 | 0.02 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.94 | 0.01 | 0.00 | -0.01 | 9/25/2026 | 10/6/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 1.45 | 0.73 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.90 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.88 | 0.01 | 0.00 | -0.01 | 9/29/2026 | 10/6/2026 4:00:08 PM EST |
| 360.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.95 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 10/6/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 1.60 | 0.80 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.02 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 4:00:08 PM EST |
| 380.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 390.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.02 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 4:00:08 PM EST |
| 400.00 | 0.00 | 0.85 | 0.43 | 0.60 | +0.33 | +122.23% | 0.00 | 1 | 43 | 1.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 0.85 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.03 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/6/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 1.20 | 0.60 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/6/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.92 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 18 | 1.89 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 4:00:08 PM EST |
| 94.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.80 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 4:00:08 PM EST |
| 96.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 150 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 4:00:08 PM EST |
| 98.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.10 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/6/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 695 | 0.81 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 102.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.35 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 4:00:08 PM EST |
| 104.00 | 0.00 | 3.10 | 1.55 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.41 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.58 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 10/6/2026 4:00:08 PM EST |
| 106.00 | 0.00 | 4.90 | 2.45 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.56 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 10/6/2026 4:00:08 PM EST |
| 108.00 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.53 | 0.00 | 0.00 | -0.01 | 9/10/2026 | 10/6/2026 4:00:08 PM EST |
| 110.00 | 0.05 | 0.55 | 0.30 | 0.21 | +0.05 | +31.25% | 0.00 | 12 | 165 | 0.78 | -0.01 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 112.00 | 0.00 | 1.00 | 0.50 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 269 | 0.98 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 4:00:08 PM EST |
| 114.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.04 | -0.01 | 0.00 | -0.02 | 10/1/2026 | 10/6/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.05 | -0.01 | 0.00 | -0.02 | 9/29/2026 | 10/6/2026 4:00:08 PM EST |
| 116.00 | 0.00 | 4.90 | 2.45 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 169 | 1.38 | -0.01 | 0.00 | -0.02 | 9/25/2026 | 10/6/2026 4:00:08 PM EST |
| 118.00 | 0.00 | 1.10 | 0.55 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.92 | -0.01 | 0.00 | -0.02 | 8/20/2026 | 10/6/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.87 | -0.01 | 0.00 | -0.02 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 122.00 | 0.05 | 0.95 | 0.50 | 0.38 | 0.00 | 0.00% | 0.00 | 5 | 205 | 0.69 | -0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 124.00 | 0.00 | 1.40 | 0.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.89 | -0.02 | 0.00 | -0.03 | 9/22/2026 | 10/6/2026 4:00:08 PM EST |
| 125.00 | 0.30 | 1.05 | 0.68 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 634 | 0.74 | -0.02 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 4:00:08 PM EST |
| 126.00 | 0.00 | 1.05 | 0.53 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.81 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 128.00 | 0.00 | 1.10 | 0.55 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.79 | -0.02 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 130.00 | 0.35 | 0.65 | 0.50 | 0.73 | +0.16 | +28.07% | 0.00 | 5 | 159 | 0.66 | -0.03 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 132.00 | 0.05 | 1.20 | 0.63 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.61 | -0.03 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 134.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.78 | -0.03 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 4:00:08 PM EST |
| 135.00 | 0.20 | 1.05 | 0.63 | 0.81 | +0.06 | +8.00% | 0.00 | 1 | 170 | 0.62 | -0.04 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 136.00 | 0.00 | 1.55 | 0.78 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.76 | -0.04 | 0.00 | -0.05 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 138.00 | 0.50 | 1.65 | 1.08 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.67 | -0.04 | 0.00 | -0.06 | 9/28/2026 | 10/6/2026 4:00:08 PM EST |
| 140.00 | 0.65 | 1.40 | 1.03 | 1.09 | +0.17 | +18.48% | 0.01 | 3 | 579 | 0.64 | -0.05 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 142.00 | 0.50 | 1.65 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 469 | 0.62 | -0.06 | 0.00 | -0.07 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 144.00 | 0.60 | 1.95 | 1.28 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.63 | -0.06 | 0.00 | -0.07 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 145.00 | 1.05 | 1.75 | 1.40 | 1.35 | +0.10 | +8.00% | 0.01 | 3 | 147 | 0.64 | -0.07 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 146.00 | 1.05 | 2.00 | 1.53 | 1.50 | +0.25 | +20.00% | 0.01 | 2 | 329 | 0.64 | -0.07 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 148.00 | 1.25 | 2.25 | 1.75 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 257 | 0.64 | -0.08 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 150.00 | 1.50 | 2.05 | 1.78 | 1.82 | +0.07 | +4.00% | 0.01 | 37 | 499 | 0.62 | -0.09 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 152.00 | 1.35 | 2.40 | 1.88 | 2.00 | +0.07 | +3.63% | 0.01 | 6 | 362 | 0.60 | -0.09 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 154.00 | 1.90 | 2.80 | 2.35 | 2.28 | +0.18 | +8.58% | 0.02 | 7 | 2,652 | 0.63 | -0.10 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 155.00 | 1.90 | 2.75 | 2.33 | 2.45 | +0.35 | +16.67% | 0.02 | 34 | 172 | 0.60 | -0.11 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 156.00 | 2.50 | 3.10 | 2.80 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 461 | 0.64 | -0.11 | 0.00 | -0.11 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 158.00 | 2.80 | 3.60 | 3.20 | 2.72 | +0.27 | +11.02% | 0.02 | 2 | 267 | 0.64 | -0.12 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 160.00 | 2.80 | 3.70 | 3.25 | 3.25 | +0.65 | +25.00% | 0.02 | 53 | 498 | 0.62 | -0.13 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 162.00 | 3.10 | 3.90 | 3.50 | 3.54 | +0.54 | +18.00% | 0.02 | 2 | 286 | 0.61 | -0.15 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 164.00 | 3.30 | 4.40 | 3.85 | 3.91 | +0.41 | +11.72% | 0.02 | 11 | 340 | 0.61 | -0.16 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 165.00 | 3.50 | 4.60 | 4.05 | 4.20 | +0.82 | +24.26% | 0.02 | 47 | 208 | 0.60 | -0.17 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 166.00 | 4.00 | 4.60 | 4.30 | 4.40 | +0.50 | +12.83% | 0.03 | 15 | 208 | 0.61 | -0.17 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 168.00 | 4.00 | 5.50 | 4.75 | 4.80 | +1.05 | +28.00% | 0.03 | 19 | 239 | 0.60 | -0.19 | 0.01 | -0.14 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 170.00 | 5.10 | 5.30 | 5.20 | 5.28 | +1.03 | +24.24% | 0.03 | 119 | 810 | 0.60 | -0.20 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 172.00 | 5.70 | 6.00 | 5.85 | 5.80 | +1.30 | +28.89% | 0.03 | 12 | 1,282 | 0.61 | -0.22 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 174.00 | 5.40 | 7.30 | 6.35 | 6.53 | +1.63 | +33.27% | 0.04 | 9 | 320 | 0.60 | -0.23 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 175.00 | 6.50 | 6.80 | 6.65 | 6.63 | +1.43 | +27.50% | 0.04 | 30 | 212 | 0.60 | -0.24 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 176.00 | 5.80 | 7.40 | 6.60 | 6.90 | +1.48 | +27.31% | 0.04 | 8 | 145 | 0.59 | -0.25 | 0.01 | -0.16 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 178.00 | 6.80 | 8.30 | 7.55 | 7.60 | +1.68 | +28.38% | 0.04 | 5 | 286 | 0.60 | -0.27 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 180.00 | 7.70 | 8.50 | 8.10 | 8.50 | +2.00 | +30.77% | 0.04 | 70 | 380 | 0.59 | -0.28 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 182.00 | 8.10 | 9.20 | 8.65 | 9.10 | +1.50 | +19.74% | 0.05 | 7 | 187 | 0.59 | -0.30 | 0.01 | -0.17 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 184.00 | 8.40 | 10.80 | 9.60 | 9.80 | +1.60 | +19.52% | 0.05 | 6 | 209 | 0.59 | -0.32 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 185.00 | 9.30 | 10.50 | 9.90 | 9.93 | +1.69 | +20.51% | 0.05 | 9 | 95 | 0.59 | -0.33 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 186.00 | 9.30 | 11.70 | 10.50 | 10.46 | +1.86 | +21.63% | 0.06 | 11 | 239 | 0.60 | -0.34 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 188.00 | 10.10 | 12.80 | 11.45 | 11.30 | +1.80 | +18.95% | 0.06 | 13 | 218 | 0.60 | -0.36 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 190.00 | 11.90 | 13.30 | 12.60 | 12.20 | +2.20 | +22.00% | 0.07 | 14 | 378 | 0.61 | -0.38 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 192.00 | 12.00 | 14.20 | 13.10 | 13.10 | +2.00 | +18.02% | 0.07 | 4 | 378 | 0.59 | -0.39 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 194.00 | 12.40 | 15.40 | 13.90 | 14.00 | +2.67 | +23.57% | 0.07 | 2 | 121 | 0.59 | -0.41 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 195.00 | 13.80 | 15.80 | 14.80 | 14.20 | +2.40 | +20.34% | 0.08 | 21 | 507 | 0.60 | -0.42 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 196.00 | 14.80 | 16.70 | 15.75 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 206 | 0.62 | -0.43 | 0.01 | -0.19 | 10/1/2026 | 10/6/2026 4:00:08 PM EST |
| 198.00 | 16.10 | 17.40 | 16.75 | 15.70 | +1.50 | +10.57% | 0.08 | 2 | 82 | 0.62 | -0.45 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 200.00 | 16.70 | 17.60 | 17.15 | 17.40 | +2.80 | +19.18% | 0.09 | 122 | 245 | 0.59 | -0.47 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 202.00 | 17.40 | 18.90 | 18.15 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 115 | 0.59 | -0.49 | 0.01 | -0.19 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 204.00 | 17.70 | 20.20 | 18.95 | 18.80 | +1.50 | +8.68% | 0.09 | 1 | 143 | 0.57 | -0.51 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 206.00 | 19.00 | 22.00 | 20.50 | 20.00 | +1.60 | +8.70% | 0.10 | 1 | 69 | 0.59 | -0.53 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 208.00 | 19.40 | 23.40 | 21.40 | 18.60 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.58 | -0.55 | 0.01 | -0.19 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 210.00 | 21.90 | 24.80 | 23.35 | 19.00 | -1.19 | -5.90% | 0.11 | 2 | 231 | 0.60 | -0.56 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 212.00 | 23.20 | 26.10 | 24.65 | 20.80 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.60 | -0.58 | 0.01 | -0.19 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 214.00 | 24.40 | 27.90 | 26.15 | 22.00 | 0.00 | 0.00% | 0.12 | 0 | 89 | 0.61 | -0.60 | 0.01 | -0.19 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 216.00 | 25.70 | 28.60 | 27.15 | 25.00 | -28.40 | -53.19% | 0.13 | 2 | 80 | 0.59 | -0.62 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 4:00:08 PM EST |
| 218.00 | 26.70 | 30.00 | 28.35 | 55.20 | 0.00 | 0.00% | 0.13 | 0 | 97 | 0.58 | -0.63 | 0.01 | -0.18 | 9/15/2026 | 10/6/2026 4:00:08 PM EST |
| 220.00 | 27.50 | 31.20 | 29.35 | 25.40 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.57 | -0.65 | 0.01 | -0.18 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 222.00 | 29.00 | 33.60 | 31.30 | 26.40 | 0.00 | 0.00% | 0.14 | 0 | 161 | 0.59 | -0.67 | 0.01 | -0.18 | 10/2/2026 | 10/6/2026 4:00:08 PM EST |
| 224.00 | 30.50 | 35.70 | 33.10 | 30.10 | 0.00 | 0.00% | 0.15 | 0 | 20,014 | 0.60 | -0.68 | 0.01 | -0.17 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 226.00 | 32.10 | 36.00 | 34.05 | 53.10 | 0.00 | 0.00% | 0.15 | 0 | 120 | 0.57 | -0.70 | 0.01 | -0.17 | 9/18/2026 | 10/6/2026 4:00:08 PM EST |
| 228.00 | 33.60 | 38.50 | 36.05 | 39.10 | 0.00 | 0.00% | 0.16 | 0 | 99 | 0.59 | -0.71 | 0.01 | -0.16 | 8/13/2026 | 10/6/2026 4:00:08 PM EST |
| 230.00 | 35.20 | 39.00 | 37.10 | 58.15 | 0.00 | 0.00% | 0.16 | 0 | 17 | 0.57 | -0.72 | 0.01 | -0.16 | 9/18/2026 | 10/6/2026 4:00:08 PM EST |
| 232.00 | 36.80 | 40.70 | 38.75 | 54.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.57 | -0.74 | 0.01 | -0.16 | 7/20/2026 | 10/6/2026 4:00:08 PM EST |
| 234.00 | 37.90 | 42.40 | 40.15 | 54.56 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.55 | -0.75 | 0.01 | -0.15 | 7/24/2026 | 10/6/2026 4:00:08 PM EST |
| 236.00 | 38.90 | 43.90 | 41.40 | 70.00 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.52 | -0.76 | 0.01 | -0.15 | 9/2/2026 | 10/6/2026 4:00:08 PM EST |
| 238.00 | 41.80 | 47.40 | 44.60 | 66.00 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.60 | -0.78 | 0.01 | -0.14 | 7/28/2026 | 10/6/2026 4:00:08 PM EST |
| 240.00 | 43.80 | 49.70 | 46.75 | 45.00 | 0.00 | 0.00% | 0.19 | 0 | 38 | 0.63 | -0.79 | 0.01 | -0.14 | 10/1/2026 | 10/6/2026 4:00:08 PM EST |
| 242.00 | 45.30 | 51.00 | 48.15 | 62.30 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.61 | -0.80 | 0.01 | -0.13 | 8/20/2026 | 10/6/2026 4:00:08 PM EST |
| 244.00 | 47.10 | 52.80 | 49.95 | 43.50 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.61 | -0.81 | 0.01 | -0.13 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 246.00 | 47.50 | 52.80 | 50.15 | 61.40 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.69 | -0.82 | 0.01 | -0.13 | 7/24/2026 | 10/6/2026 4:00:08 PM EST |
| 248.00 | 49.10 | 56.60 | 52.85 | 45.89 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -0.83 | 0.01 | -0.12 | 6/17/2026 | 10/6/2026 4:00:08 PM EST |
| 250.00 | 51.10 | 57.90 | 54.50 | 57.33 | 0.00 | 0.00% | 0.22 | 0 | 78 | 0.78 | -0.84 | 0.01 | -0.12 | 9/30/2026 | 10/6/2026 4:00:08 PM EST |
| 260.00 | 60.20 | 67.00 | 63.60 | 59.40 | 0.00 | 0.00% | 0.24 | 0 | 59 | 0.81 | -0.88 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 4:00:08 PM EST |
| 270.00 | 69.60 | 77.40 | 73.50 | 87.32 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.90 | -0.91 | 0.00 | -0.08 | 9/21/2026 | 10/6/2026 4:00:08 PM EST |
| 280.00 | 79.10 | 87.20 | 83.15 | 97.68 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.95 | -0.93 | 0.00 | -0.06 | 8/27/2026 | 10/6/2026 4:00:08 PM EST |
| 290.00 | 88.80 | 97.00 | 92.90 | 61.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.01 | -0.95 | 0.00 | -0.05 | 6/29/2026 | 10/6/2026 4:00:08 PM EST |
| 300.00 | 98.90 | 106.00 | 102.45 | 100.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.04 | 8/14/2026 | 10/6/2026 4:00:08 PM EST |
| 310.00 | 108.50 | 116.20 | 112.35 | 102.95 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.03 | 8/13/2026 | 10/6/2026 4:00:08 PM EST |
| 320.00 | 118.50 | 126.60 | 122.55 | 81.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.02 | 6/29/2026 | 10/6/2026 4:00:08 PM EST |
| 330.00 | 127.90 | 136.80 | 132.35 | 86.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 6/29/2026 | 10/6/2026 4:00:08 PM EST |
| 340.00 | 137.90 | 146.80 | 142.35 | % | 0.42 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:08 PM EST | |||
| 350.00 | 148.50 | 156.60 | 152.55 | 101.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 6/29/2026 | 10/6/2026 4:00:08 PM EST |
| 360.00 | 158.50 | 166.60 | 162.55 | 109.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 10/6/2026 4:00:08 PM EST |
| 370.00 | 168.50 | 176.60 | 172.55 | 117.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 10/6/2026 4:00:08 PM EST |
| 380.00 | 178.50 | 186.60 | 182.55 | % | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 390.00 | 188.50 | 196.60 | 192.55 | 120.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 10/6/2026 4:00:08 PM EST |
| 400.00 | 198.80 | 206.60 | 202.70 | % | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 410.00 | 208.80 | 216.60 | 212.70 | % | 0.52 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 420.00 | 218.50 | 226.60 | 222.55 | % | 0.53 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 430.00 | 228.60 | 236.60 | 232.60 | % | 0.54 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:08 PM EST | |||
| 440.00 | 238.50 | 246.60 | 242.55 | 230.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/6/2026 4:00:08 PM EST |