Options Chain for LUMENTUM HLDGS INC COM (LITE) - $879.90 as of 9/8/2026 7:47:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 701.90 | 715.00 | 708.45 | 600.00 | 0.00 | 0.00% | 2.36 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 9:58:56 AM EST |
| 310.00 | 691.40 | 706.70 | 699.05 | 530.07 | 0.00 | 0.00% | 2.25 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 9:58:56 AM EST |
| 320.00 | 681.50 | 695.80 | 688.65 | 663.75 | 0.00 | 0.00% | 2.15 | 0 | 5 | 2.10 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 9/9/2026 9:58:56 AM EST |
| 330.00 | 671.50 | 685.10 | 678.30 | 540.70 | 0.00 | 0.00% | 2.06 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 9:58:56 AM EST |
| 340.00 | 662.00 | 675.60 | 668.80 | 504.90 | 0.00 | 0.00% | 1.97 | 0 | 6 | 2.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 9:58:56 AM EST |
| 350.00 | 651.60 | 666.50 | 659.05 | % | 1.88 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 9/9/2026 9:58:56 AM EST | |||
| 360.00 | 641.70 | 655.60 | 648.65 | 446.00 | 0.00 | 0.00% | 1.80 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 9:58:56 AM EST |
| 370.00 | 631.70 | 645.20 | 638.45 | 530.00 | 0.00 | 0.00% | 1.73 | 0 | 4 | 1.85 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 9/9/2026 9:58:56 AM EST |
| 380.00 | 622.00 | 634.50 | 628.25 | 403.80 | 0.00 | 0.00% | 1.65 | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 9/9/2026 9:58:56 AM EST |
| 390.00 | 611.90 | 625.30 | 618.60 | 461.43 | 0.00 | 0.00% | 1.59 | 0 | 10 | 1.76 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 9/9/2026 9:58:56 AM EST |
| 400.00 | 601.90 | 616.00 | 608.95 | 580.00 | 0.00 | 0.00% | 1.52 | 0 | 27 | 1.72 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 9/9/2026 9:58:56 AM EST |
| 410.00 | 592.00 | 606.30 | 599.15 | 448.00 | 0.00 | 0.00% | 1.46 | 0 | 13 | 1.64 | 1.00 | 0.00 | -0.02 | 9/4/2026 | 9/9/2026 9:58:56 AM EST |
| 420.00 | 582.00 | 595.80 | 588.90 | 438.30 | 0.00 | 0.00% | 1.40 | 0 | 15 | 1.60 | 1.00 | 0.00 | -0.03 | 9/3/2026 | 9/9/2026 9:58:56 AM EST |
| 430.00 | 572.60 | 586.40 | 579.50 | 466.75 | 0.00 | 0.00% | 1.35 | 0 | 9 | 1.57 | 1.00 | 0.00 | -0.04 | 6/11/2026 | 9/9/2026 9:58:56 AM EST |
| 440.00 | 562.70 | 576.40 | 569.55 | 232.30 | 0.00 | 0.00% | 1.29 | 0 | 16 | 1.53 | 1.00 | 0.00 | -0.06 | 7/29/2026 | 9/9/2026 9:58:56 AM EST |
| 450.00 | 552.70 | 565.80 | 559.25 | 458.00 | 0.00 | 0.00% | 1.24 | 0 | 27 | 1.50 | 1.00 | 0.00 | -0.06 | 8/21/2026 | 9/9/2026 9:58:56 AM EST |
| 460.00 | 542.10 | 556.50 | 549.30 | 485.10 | 0.00 | 0.00% | 1.19 | 0 | 19 | 1.50 | 1.00 | 0.00 | -0.07 | 6/1/2026 | 9/9/2026 9:58:56 AM EST |
| 470.00 | 532.50 | 546.70 | 539.60 | 293.80 | 0.00 | 0.00% | 1.15 | 0 | 19 | 1.43 | 1.00 | 0.00 | -0.07 | 7/2/2026 | 9/9/2026 9:58:56 AM EST |
| 480.00 | 522.30 | 536.80 | 529.55 | 390.00 | 0.00 | 0.00% | 1.10 | 0 | 22 | 1.45 | 1.00 | 0.00 | -0.08 | 8/21/2026 | 9/9/2026 9:58:56 AM EST |
| 490.00 | 513.20 | 525.90 | 519.55 | 330.00 | 0.00 | 0.00% | 1.06 | 0 | 26 | 1.40 | 1.00 | 0.00 | -0.08 | 8/11/2026 | 9/9/2026 9:58:56 AM EST |
| 500.00 | 502.80 | 517.10 | 509.95 | 491.74 | 0.00 | 0.00% | 1.02 | 0 | 62 | 1.34 | 1.00 | 0.00 | -0.09 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 510.00 | 493.00 | 507.30 | 500.15 | % | 0.98 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.10 | 9/9/2026 9:58:56 AM EST | |||
| 520.00 | 483.60 | 497.10 | 490.35 | 368.00 | 0.00 | 0.00% | 0.94 | 0 | 13 | 1.31 | 0.99 | 0.00 | -0.12 | 8/5/2026 | 9/9/2026 9:58:56 AM EST |
| 530.00 | 473.30 | 487.30 | 480.30 | 390.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.28 | 0.99 | 0.00 | -0.13 | 8/21/2026 | 9/9/2026 9:58:56 AM EST |
| 540.00 | 463.90 | 477.70 | 470.80 | 370.00 | 0.00 | 0.00% | 0.87 | 0 | 8 | 1.28 | 0.99 | 0.00 | -0.14 | 8/7/2026 | 9/9/2026 9:58:56 AM EST |
| 550.00 | 454.10 | 467.80 | 460.95 | % | 0.84 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.15 | 9/9/2026 9:58:56 AM EST | |||
| 560.00 | 443.90 | 458.00 | 450.95 | 433.52 | 0.00 | 0.00% | 0.81 | 0 | 11 | 1.18 | 0.99 | 0.00 | -0.17 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 570.00 | 434.10 | 447.70 | 440.90 | % | 0.77 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.19 | 9/9/2026 9:58:56 AM EST | |||
| 580.00 | 424.40 | 438.00 | 431.20 | 418.00 | 0.00 | 0.00% | 0.74 | 0 | 14 | 1.15 | 0.98 | 0.00 | -0.21 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 590.00 | 414.70 | 428.20 | 421.45 | % | 0.71 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.23 | 9/9/2026 9:58:56 AM EST | |||
| 600.00 | 405.50 | 417.40 | 411.45 | 394.94 | 0.00 | 0.00% | 0.69 | 0 | 73 | 1.10 | 0.98 | 0.00 | -0.25 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 610.00 | 395.80 | 408.80 | 402.30 | 260.11 | 0.00 | 0.00% | 0.66 | 0 | 5 | 1.10 | 0.98 | 0.00 | -0.28 | 9/2/2026 | 9/9/2026 9:58:56 AM EST |
| 620.00 | 386.20 | 399.40 | 392.80 | 360.00 | 0.00 | 0.00% | 0.63 | 0 | 19 | 1.07 | 0.97 | 0.00 | -0.30 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 630.00 | 376.70 | 389.20 | 382.95 | % | 0.61 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.33 | 9/9/2026 9:58:56 AM EST | |||
| 640.00 | 367.20 | 380.10 | 373.65 | 281.50 | 0.00 | 0.00% | 0.58 | 0 | 27 | 1.03 | 0.96 | 0.00 | -0.36 | 8/31/2026 | 9/9/2026 9:58:56 AM EST |
| 650.00 | 357.30 | 371.40 | 364.35 | 305.20 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.01 | 0.96 | 0.00 | -0.38 | 8/28/2026 | 9/9/2026 9:58:56 AM EST |
| 660.00 | 348.40 | 360.60 | 354.50 | 290.20 | 0.00 | 0.00% | 0.54 | 0 | 11 | 1.02 | 0.95 | 0.00 | -0.41 | 8/12/2026 | 9/9/2026 9:58:56 AM EST |
| 670.00 | 338.60 | 351.30 | 344.95 | % | 0.51 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.44 | 9/9/2026 9:58:56 AM EST | |||
| 680.00 | 329.30 | 342.50 | 335.90 | 315.12 | 0.00 | 0.00% | 0.49 | 0 | 25 | 0.98 | 0.94 | 0.00 | -0.48 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 690.00 | 319.90 | 332.90 | 326.40 | % | 0.47 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.52 | 9/9/2026 9:58:56 AM EST | |||
| 700.00 | 310.70 | 324.20 | 317.45 | 260.00 | 0.00 | 0.00% | 0.45 | 0 | 103 | 0.80 | 0.93 | 0.00 | -0.55 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 710.00 | 301.70 | 314.00 | 307.85 | % | 0.43 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.59 | 9/9/2026 9:58:56 AM EST | |||
| 720.00 | 292.80 | 305.50 | 299.15 | 287.45 | 0.00 | 0.00% | 0.42 | 0 | 33 | 0.83 | 0.92 | 0.00 | -0.62 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 730.00 | 283.90 | 296.40 | 290.15 | 166.70 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.82 | 0.91 | 0.00 | -0.66 | 9/4/2026 | 9/9/2026 9:58:56 AM EST |
| 740.00 | 276.20 | 288.20 | 282.20 | 220.34 | 0.00 | 0.00% | 0.38 | 0 | 74 | 0.82 | 0.90 | 0.00 | -0.70 | 8/27/2026 | 9/9/2026 9:58:56 AM EST |
| 750.00 | 268.60 | 279.10 | 273.85 | 246.90 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.83 | 0.89 | 0.00 | -0.74 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 760.00 | 257.60 | 270.40 | 264.00 | 144.90 | 0.00 | 0.00% | 0.35 | 0 | 26 | 0.82 | 0.88 | 0.00 | -0.78 | 9/4/2026 | 9/9/2026 9:58:56 AM EST |
| 770.00 | 249.20 | 262.80 | 256.00 | 198.10 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.81 | 0.87 | 0.00 | -0.82 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 780.00 | 240.90 | 253.40 | 247.15 | 132.00 | 0.00 | 0.00% | 0.32 | 0 | 78 | 0.83 | 0.86 | 0.00 | -0.86 | 9/2/2026 | 9/9/2026 9:58:56 AM EST |
| 790.00 | 232.80 | 245.00 | 238.90 | 124.47 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.83 | 0.85 | 0.00 | -0.90 | 9/4/2026 | 9/9/2026 9:58:56 AM EST |
| 800.00 | 224.30 | 239.20 | 231.75 | 230.00 | +22.60 | +10.90% | 0.29 | 1 | 147 | 0.81 | 0.84 | 0.00 | -0.93 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 810.00 | 216.60 | 229.20 | 222.90 | 200.10 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.82 | 0.83 | 0.00 | -0.97 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 820.00 | 208.70 | 221.70 | 215.20 | 198.14 | 0.00 | 0.00% | 0.26 | 0 | 87 | 0.82 | 0.82 | 0.00 | -1.01 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 830.00 | 201.40 | 213.50 | 207.45 | 178.68 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.81 | 0.81 | 0.00 | -1.05 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 840.00 | 193.80 | 206.40 | 200.10 | 188.95 | 0.00 | 0.00% | 0.24 | 0 | 86 | 0.82 | 0.79 | 0.00 | -1.08 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 850.00 | 186.50 | 199.30 | 192.90 | 170.70 | 0.00 | 0.00% | 0.23 | 0 | 111 | 0.80 | 0.78 | 0.00 | -1.12 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 860.00 | 179.20 | 190.70 | 184.95 | 200.00 | +35.20 | +21.36% | 0.22 | 1 | 184 | 0.80 | 0.77 | 0.00 | -1.15 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 870.00 | 172.30 | 183.80 | 178.05 | 175.76 | +10.76 | +6.53% | 0.20 | 3 | 38 | 0.80 | 0.76 | 0.00 | -1.18 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 880.00 | 165.50 | 176.90 | 171.20 | 162.90 | 0.00 | 0.00% | 0.19 | 0 | 180 | 0.80 | 0.74 | 0.00 | -1.21 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 890.00 | 159.20 | 170.30 | 164.75 | 152.20 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.80 | 0.73 | 0.00 | -1.24 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 900.00 | 152.30 | 164.20 | 158.25 | 156.00 | +10.00 | +6.85% | 0.18 | 4 | 271 | 0.80 | 0.71 | 0.00 | -1.27 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 910.00 | 146.40 | 158.30 | 152.35 | 137.90 | +4.60 | +3.46% | 0.17 | 2 | 94 | 0.81 | 0.70 | 0.00 | -1.29 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 920.00 | 144.10 | 150.20 | 147.15 | 149.78 | +12.78 | +9.33% | 0.16 | 1 | 83 | 0.79 | 0.69 | 0.00 | -1.32 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 930.00 | 139.90 | 144.70 | 142.30 | 149.20 | +28.83 | +23.96% | 0.15 | 3 | 57 | 0.79 | 0.67 | 0.00 | -1.34 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 940.00 | 134.10 | 139.80 | 136.95 | 129.05 | 0.00 | 0.00% | 0.15 | 0 | 92 | 0.80 | 0.66 | 0.00 | -1.36 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 950.00 | 127.20 | 133.50 | 130.35 | 128.33 | +4.49 | +3.63% | 0.14 | 9 | 275 | 0.79 | 0.64 | 0.00 | -1.38 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 960.00 | 123.10 | 128.30 | 125.70 | 132.20 | +13.05 | +10.96% | 0.13 | 3 | 97 | 0.79 | 0.63 | 0.00 | -1.39 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 970.00 | 117.60 | 123.00 | 120.30 | 104.70 | 0.00 | 0.00% | 0.12 | 0 | 312 | 0.79 | 0.61 | 0.00 | -1.41 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 980.00 | 112.90 | 118.30 | 115.60 | 111.80 | +10.40 | +10.26% | 0.12 | 1 | 273 | 0.80 | 0.59 | 0.00 | -1.42 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 990.00 | 108.10 | 113.30 | 110.70 | 103.43 | 0.00 | 0.00% | 0.11 | 0 | 81 | 0.79 | 0.58 | 0.00 | -1.43 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,000.00 | 105.20 | 108.20 | 106.70 | 102.04 | +10.04 | +10.92% | 0.11 | 113 | 367 | 0.80 | 0.56 | 0.00 | -1.44 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,010.00 | 100.20 | 103.50 | 101.85 | 100.00 | +4.80 | +5.05% | 0.10 | 3 | 35 | 0.79 | 0.55 | 0.00 | -1.44 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,020.00 | 94.60 | 98.40 | 96.50 | 97.50 | +7.50 | +8.34% | 0.09 | 5 | 46 | 0.80 | 0.53 | 0.00 | -1.44 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,030.00 | 90.30 | 94.40 | 92.35 | 93.02 | +2.22 | +2.45% | 0.09 | 4 | 44 | 0.80 | 0.52 | 0.00 | -1.45 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,040.00 | 86.20 | 91.30 | 88.75 | 89.13 | +2.60 | +3.01% | 0.09 | 2 | 528 | 0.80 | 0.50 | 0.00 | -1.45 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,050.00 | 82.40 | 86.40 | 84.40 | 85.57 | +10.04 | +13.30% | 0.08 | 9 | 87 | 0.80 | 0.49 | 0.00 | -1.44 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,060.00 | 78.10 | 83.10 | 80.60 | 84.03 | +16.83 | +25.05% | 0.08 | 3 | 136 | 0.80 | 0.47 | 0.00 | -1.44 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,070.00 | 74.90 | 78.80 | 76.85 | 73.00 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.80 | 0.46 | 0.00 | -1.44 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,080.00 | 71.50 | 76.10 | 73.80 | 70.10 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.80 | 0.44 | 0.00 | -1.43 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,090.00 | 68.30 | 72.60 | 70.45 | 74.38 | +8.22 | +12.43% | 0.06 | 1 | 15 | 0.80 | 0.43 | 0.00 | -1.42 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,100.00 | 64.70 | 69.50 | 67.10 | 67.15 | +9.35 | +16.18% | 0.06 | 4 | 227 | 0.80 | 0.42 | 0.00 | -1.41 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,110.00 | 62.00 | 66.60 | 64.30 | 61.75 | 0.00 | 0.00% | 0.06 | 0 | 183 | 0.80 | 0.40 | 0.00 | -1.40 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,120.00 | 59.30 | 63.40 | 61.35 | 59.50 | +6.35 | +11.95% | 0.05 | 2 | 227 | 0.81 | 0.39 | 0.00 | -1.39 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,130.00 | 56.40 | 60.90 | 58.65 | 59.14 | +8.03 | +15.72% | 0.05 | 2 | 119 | 0.80 | 0.38 | 0.00 | -1.37 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,140.00 | 53.70 | 58.30 | 56.00 | 48.45 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.81 | 0.36 | 0.00 | -1.36 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,150.00 | 51.60 | 55.40 | 53.50 | 53.70 | +7.25 | +15.61% | 0.05 | 8 | 81 | 0.81 | 0.35 | 0.00 | -1.34 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,160.00 | 48.90 | 53.60 | 51.25 | 53.00 | +7.00 | +15.22% | 0.04 | 1 | 99 | 0.81 | 0.34 | 0.00 | -1.32 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,170.00 | 46.50 | 50.70 | 48.60 | 10.30 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.81 | 0.33 | 0.00 | -1.31 | 9/3/2026 | 9/9/2026 9:58:56 AM EST |
| 1,180.00 | 44.40 | 48.60 | 46.50 | 41.17 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.81 | 0.32 | 0.00 | -1.29 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,190.00 | 42.30 | 46.30 | 44.30 | 39.60 | 0.00 | 0.00% | 0.04 | 0 | 153 | 0.81 | 0.30 | 0.00 | -1.27 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,200.00 | 41.00 | 43.90 | 42.45 | 43.00 | +6.11 | +16.57% | 0.04 | 9 | 196 | 0.81 | 0.29 | 0.00 | -1.25 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,210.00 | 38.40 | 42.40 | 40.40 | 38.58 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.82 | 0.28 | 0.00 | -1.23 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,220.00 | 36.40 | 40.60 | 38.50 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.82 | 0.27 | 0.00 | -1.21 | 9/3/2026 | 9/9/2026 9:58:56 AM EST |
| 1,230.00 | 35.10 | 38.80 | 36.95 | 25.72 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.82 | 0.26 | 0.00 | -1.19 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,240.00 | 32.80 | 36.70 | 34.75 | 35.30 | +4.55 | +14.80% | 0.03 | 1 | 223 | 0.82 | 0.25 | 0.00 | -1.17 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,250.00 | 31.60 | 35.30 | 33.45 | 32.80 | +3.60 | +12.33% | 0.03 | 8 | 47 | 0.82 | 0.24 | 0.00 | -1.15 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,260.00 | 30.00 | 33.60 | 31.80 | 30.00 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.82 | 0.23 | 0.00 | -1.12 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,270.00 | 28.50 | 32.20 | 30.35 | 19.73 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.82 | 0.23 | 0.00 | -1.10 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,280.00 | 27.20 | 30.80 | 29.00 | 29.54 | +6.89 | +30.42% | 0.02 | 2 | 20 | 0.82 | 0.22 | 0.00 | -1.08 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,290.00 | 25.80 | 29.60 | 27.70 | 25.50 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.83 | 0.21 | 0.00 | -1.06 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,300.00 | 24.50 | 28.10 | 26.30 | 26.20 | +2.80 | +11.97% | 0.02 | 12 | 201 | 0.83 | 0.20 | 0.00 | -1.04 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,310.00 | 23.30 | 27.00 | 25.15 | 23.76 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.83 | 0.19 | 0.00 | -1.01 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,320.00 | 22.10 | 25.80 | 23.95 | 6.55 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.83 | 0.19 | 0.00 | -0.99 | 9/2/2026 | 9/9/2026 9:58:56 AM EST |
| 1,330.00 | 21.00 | 24.40 | 22.70 | 19.40 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.83 | 0.18 | 0.00 | -0.97 | 8/26/2026 | 9/9/2026 9:58:56 AM EST |
| 1,340.00 | 20.60 | 23.30 | 21.95 | 6.53 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.84 | 0.17 | 0.00 | -0.95 | 9/1/2026 | 9/9/2026 9:58:56 AM EST |
| 1,350.00 | 19.20 | 22.00 | 20.60 | 20.33 | +0.90 | +4.64% | 0.02 | 6 | 51 | 0.83 | 0.17 | 0.00 | -0.93 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,360.00 | 18.00 | 21.10 | 19.55 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | 0.16 | 0.00 | -0.91 | 9/3/2026 | 9/9/2026 9:58:56 AM EST |
| 1,370.00 | 17.30 | 20.10 | 18.70 | 18.87 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.84 | 0.15 | 0.00 | -0.88 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,380.00 | 16.50 | 19.20 | 17.85 | 18.41 | +1.38 | +8.11% | 0.01 | 4 | 90 | 0.84 | 0.15 | 0.00 | -0.86 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,390.00 | 15.60 | 18.30 | 16.95 | 17.54 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.84 | 0.14 | 0.00 | -0.84 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,400.00 | 15.00 | 17.60 | 16.30 | 15.00 | +1.00 | +7.15% | 0.01 | 1 | 46 | 0.84 | 0.14 | 0.00 | -0.82 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,410.00 | 14.10 | 16.60 | 15.35 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.84 | 0.13 | 0.00 | -0.80 | 9/4/2026 | 9/9/2026 9:58:56 AM EST |
| 1,420.00 | 13.60 | 16.10 | 14.85 | 3.61 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.84 | 0.13 | 0.00 | -0.78 | 9/2/2026 | 9/9/2026 9:58:56 AM EST |
| 1,430.00 | 12.60 | 15.50 | 14.05 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.85 | 0.12 | 0.00 | -0.76 | 9/3/2026 | 9/9/2026 9:58:56 AM EST |
| 1,440.00 | 11.80 | 14.70 | 13.25 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.85 | 0.12 | 0.00 | -0.75 | 9/2/2026 | 9/9/2026 9:58:56 AM EST |
| 1,450.00 | 11.40 | 13.80 | 12.60 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.85 | 0.11 | 0.00 | -0.73 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,460.00 | 10.80 | 13.30 | 12.05 | 11.75 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.85 | 0.11 | 0.00 | -0.71 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,470.00 | 10.40 | 12.60 | 11.50 | 11.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.84 | 0.10 | 0.00 | -0.69 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,480.00 | 9.80 | 11.70 | 10.75 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.85 | 0.10 | 0.00 | -0.67 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,490.00 | 9.40 | 11.50 | 10.45 | 9.75 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.85 | 0.10 | 0.00 | -0.65 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,500.00 | 8.50 | 11.20 | 9.85 | 11.00 | +1.20 | +12.25% | 0.01 | 4 | 132 | 0.85 | 0.09 | 0.00 | -0.64 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,510.00 | 8.50 | 10.50 | 9.50 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.85 | 0.09 | 0.00 | -0.62 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,520.00 | 8.10 | 10.10 | 9.10 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.85 | 0.09 | 0.00 | -0.60 | 8/18/2026 | 9/9/2026 9:58:56 AM EST |
| 1,530.00 | 7.20 | 9.70 | 8.45 | 14.60 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.86 | 0.08 | 0.00 | -0.59 | 8/18/2026 | 9/9/2026 9:58:56 AM EST |
| 1,540.00 | 7.30 | 9.20 | 8.25 | 8.21 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.86 | 0.08 | 0.00 | -0.57 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,550.00 | 7.00 | 8.70 | 7.85 | 8.65 | +0.80 | +10.20% | 0.01 | 1 | 33 | 0.86 | 0.08 | 0.00 | -0.56 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,560.00 | 6.60 | 8.40 | 7.50 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.86 | 0.07 | 0.00 | -0.54 | 9/2/2026 | 9/9/2026 9:58:56 AM EST |
| 1,570.00 | 6.30 | 8.00 | 7.15 | 7.80 | +1.26 | +19.27% | 0.00 | 2 | 117 | 0.86 | 0.07 | 0.00 | -0.53 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,580.00 | 6.00 | 7.70 | 6.85 | 6.55 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.86 | 0.07 | 0.00 | -0.51 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,590.00 | 5.70 | 7.40 | 6.55 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.86 | 0.07 | 0.00 | -0.50 | 9/4/2026 | 9/9/2026 9:58:56 AM EST |
| 1,600.00 | 5.60 | 6.40 | 6.00 | 6.05 | +0.55 | +10.00% | 0.00 | 22 | 332 | 0.86 | 0.06 | 0.00 | -0.48 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.82 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 9:58:56 AM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 9:58:56 AM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.89 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 9:58:56 AM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 9:58:56 AM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 9:58:56 AM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 9:58:56 AM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 9:58:56 AM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.65 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 9/9/2026 9:58:56 AM EST |
| 380.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.68 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.64 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/9/2026 9:58:56 AM EST |
| 400.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.28 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.57 | 0.00 | 0.00 | -0.02 | 9/2/2026 | 9/9/2026 9:58:56 AM EST |
| 420.00 | 0.00 | 4.40 | 2.20 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.53 | 0.00 | 0.00 | -0.03 | 9/3/2026 | 9/9/2026 9:58:56 AM EST |
| 430.00 | 0.00 | 4.40 | 2.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.49 | 0.00 | 0.00 | -0.04 | 9/2/2026 | 9/9/2026 9:58:56 AM EST |
| 440.00 | 0.00 | 4.40 | 2.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.46 | 0.00 | 0.00 | -0.06 | 9/1/2026 | 9/9/2026 9:58:56 AM EST |
| 450.00 | 0.00 | 1.70 | 0.85 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.21 | 0.00 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 460.00 | 0.00 | 2.30 | 1.15 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.24 | 0.00 | 0.00 | -0.07 | 9/1/2026 | 9/9/2026 9:58:56 AM EST |
| 470.00 | 0.00 | 1.85 | 0.93 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.17 | 0.00 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 480.00 | 0.00 | 1.95 | 0.98 | 0.60 | -0.18 | -23.08% | 0.00 | 3 | 368 | 1.15 | 0.00 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 490.00 | 0.00 | 0.80 | 0.40 | 0.65 | -0.05 | -7.15% | 0.00 | 10 | 355 | 1.12 | 0.00 | 0.00 | -0.08 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 500.00 | 0.10 | 0.85 | 0.48 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 365 | 1.15 | 0.00 | 0.00 | -0.09 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 510.00 | 0.00 | 4.90 | 2.45 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.18 | 0.00 | 0.00 | -0.10 | 9/3/2026 | 9/9/2026 9:58:56 AM EST |
| 520.00 | 0.50 | 2.50 | 1.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.97 | -0.01 | 0.00 | -0.12 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 530.00 | 0.00 | 3.80 | 1.90 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.95 | -0.01 | 0.00 | -0.13 | 8/25/2026 | 9/9/2026 9:58:56 AM EST |
| 540.00 | 0.15 | 5.10 | 2.63 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 376 | 0.91 | -0.01 | 0.00 | -0.14 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 550.00 | 0.65 | 4.90 | 2.78 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.99 | -0.01 | 0.00 | -0.15 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 560.00 | 0.50 | 3.50 | 2.00 | 1.50 | -0.80 | -34.79% | 0.00 | 1 | 311 | 0.90 | -0.01 | 0.00 | -0.17 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 570.00 | 0.35 | 5.00 | 2.68 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | -0.01 | 0.00 | -0.19 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 580.00 | 1.20 | 2.20 | 1.70 | 1.90 | -0.44 | -18.81% | 0.00 | 7 | 604 | 0.89 | -0.02 | 0.00 | -0.21 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 590.00 | 0.20 | 6.00 | 3.10 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.84 | -0.02 | 0.00 | -0.23 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 600.00 | 1.75 | 2.80 | 2.28 | 2.60 | -0.62 | -19.26% | 0.00 | 16 | 854 | 0.88 | -0.02 | 0.00 | -0.25 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 610.00 | 0.85 | 4.60 | 2.73 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.83 | -0.02 | 0.00 | -0.28 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 620.00 | 2.45 | 3.80 | 3.13 | 3.16 | -0.64 | -16.85% | 0.01 | 9 | 184 | 0.83 | -0.03 | 0.00 | -0.30 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 630.00 | 2.00 | 7.50 | 4.75 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.88 | -0.03 | 0.00 | -0.33 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 640.00 | 3.10 | 4.50 | 3.80 | 4.15 | -0.70 | -14.44% | 0.01 | 5 | 403 | 0.84 | -0.04 | 0.00 | -0.36 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 650.00 | 3.70 | 5.10 | 4.40 | 4.35 | -1.40 | -24.35% | 0.01 | 10 | 225 | 0.84 | -0.04 | 0.00 | -0.38 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 660.00 | 4.70 | 7.30 | 6.00 | 5.42 | -1.58 | -22.58% | 0.01 | 1 | 625 | 0.88 | -0.05 | 0.00 | -0.41 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 670.00 | 4.90 | 6.00 | 5.45 | 5.58 | -1.39 | -19.95% | 0.01 | 4 | 59 | 0.88 | -0.05 | 0.00 | -0.44 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 680.00 | 5.20 | 6.60 | 5.90 | 6.00 | -1.75 | -22.59% | 0.01 | 6 | 307 | 0.83 | -0.06 | 0.00 | -0.48 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 690.00 | 6.00 | 11.00 | 8.50 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.83 | -0.06 | 0.00 | -0.52 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 700.00 | 7.20 | 8.10 | 7.65 | 7.55 | -2.95 | -28.10% | 0.01 | 33 | 602 | 0.83 | -0.07 | 0.00 | -0.55 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 710.00 | 7.70 | 9.50 | 8.60 | 8.61 | -2.39 | -21.73% | 0.01 | 5 | 48 | 0.82 | -0.08 | 0.00 | -0.59 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 720.00 | 8.80 | 10.50 | 9.65 | 9.87 | -2.45 | -19.89% | 0.01 | 12 | 377 | 0.82 | -0.08 | 0.00 | -0.62 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 730.00 | 9.80 | 11.70 | 10.75 | 10.76 | -2.24 | -17.24% | 0.01 | 2 | 49 | 0.82 | -0.09 | 0.00 | -0.66 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 740.00 | 11.00 | 12.80 | 11.90 | 11.90 | -3.29 | -21.66% | 0.02 | 20 | 200 | 0.81 | -0.10 | 0.00 | -0.70 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 750.00 | 12.30 | 13.90 | 13.10 | 13.30 | -2.59 | -16.30% | 0.02 | 19 | 301 | 0.81 | -0.11 | 0.00 | -0.74 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 760.00 | 13.60 | 15.50 | 14.55 | 14.20 | -4.60 | -24.47% | 0.02 | 2 | 453 | 0.81 | -0.12 | 0.00 | -0.78 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 770.00 | 15.10 | 17.10 | 16.10 | 18.00 | -2.34 | -11.51% | 0.02 | 1 | 186 | 0.81 | -0.13 | 0.00 | -0.82 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 780.00 | 16.80 | 18.70 | 17.75 | 18.26 | -4.49 | -19.74% | 0.02 | 4 | 312 | 0.81 | -0.14 | 0.00 | -0.86 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 790.00 | 18.20 | 20.60 | 19.40 | 19.09 | -4.01 | -17.36% | 0.02 | 4 | 44 | 0.80 | -0.15 | 0.00 | -0.90 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 800.00 | 20.30 | 22.40 | 21.35 | 21.70 | -4.96 | -18.61% | 0.03 | 43 | 443 | 0.80 | -0.16 | 0.00 | -0.93 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 810.00 | 22.30 | 24.90 | 23.60 | 23.93 | -5.34 | -18.25% | 0.03 | 1 | 143 | 0.80 | -0.17 | 0.00 | -0.97 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 820.00 | 24.20 | 27.10 | 25.65 | 25.49 | -6.43 | -20.15% | 0.03 | 4 | 198 | 0.80 | -0.18 | 0.00 | -1.01 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 830.00 | 26.60 | 28.80 | 27.70 | 28.00 | -5.02 | -15.21% | 0.03 | 7 | 79 | 0.80 | -0.19 | 0.00 | -1.05 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 840.00 | 28.90 | 31.00 | 29.95 | 30.30 | -5.70 | -15.84% | 0.04 | 11 | 425 | 0.80 | -0.21 | 0.00 | -1.08 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 850.00 | 31.50 | 34.80 | 33.15 | 34.35 | -7.86 | -18.63% | 0.04 | 5 | 74 | 0.80 | -0.22 | 0.00 | -1.12 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 860.00 | 34.40 | 37.90 | 36.15 | 37.08 | -5.30 | -12.51% | 0.04 | 1 | 214 | 0.80 | -0.23 | 0.00 | -1.15 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 870.00 | 37.40 | 41.10 | 39.25 | 38.67 | -8.78 | -18.51% | 0.05 | 1 | 83 | 0.80 | -0.24 | 0.00 | -1.18 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 880.00 | 40.30 | 44.20 | 42.25 | 41.79 | -10.90 | -20.69% | 0.05 | 3 | 241 | 0.80 | -0.26 | 0.00 | -1.21 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 890.00 | 43.90 | 47.40 | 45.65 | 51.95 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.80 | -0.27 | 0.00 | -1.24 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 900.00 | 47.40 | 51.10 | 49.25 | 49.24 | -10.96 | -18.21% | 0.05 | 19 | 470 | 0.80 | -0.29 | 0.00 | -1.27 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 910.00 | 51.00 | 55.00 | 53.00 | 65.00 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.79 | -0.30 | 0.00 | -1.29 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 920.00 | 54.70 | 58.90 | 56.80 | 72.90 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.79 | -0.32 | 0.00 | -1.32 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 930.00 | 59.10 | 63.10 | 61.10 | 59.69 | -15.89 | -21.03% | 0.07 | 1 | 44 | 0.79 | -0.33 | 0.00 | -1.34 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 940.00 | 63.20 | 67.30 | 65.25 | 75.50 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.79 | -0.34 | 0.00 | -1.36 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 950.00 | 67.50 | 71.60 | 69.55 | 68.20 | -14.80 | -17.84% | 0.07 | 2 | 83 | 0.80 | -0.36 | 0.00 | -1.38 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 960.00 | 72.20 | 75.90 | 74.05 | 73.45 | -14.27 | -16.27% | 0.08 | 5 | 72 | 0.79 | -0.37 | 0.00 | -1.39 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 970.00 | 76.60 | 81.20 | 78.90 | 93.15 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.80 | -0.39 | 0.00 | -1.41 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 980.00 | 81.60 | 85.90 | 83.75 | 80.00 | -20.05 | -20.04% | 0.09 | 1 | 43 | 0.80 | -0.41 | 0.00 | -1.42 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 990.00 | 86.60 | 90.90 | 88.75 | 103.30 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.80 | -0.42 | 0.00 | -1.43 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,000.00 | 93.30 | 96.10 | 94.70 | 94.90 | -15.12 | -13.75% | 0.09 | 10 | 36 | 0.80 | -0.44 | 0.00 | -1.44 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,010.00 | 99.00 | 101.60 | 100.30 | 97.90 | -64.20 | -39.61% | 0.10 | 1 | 22 | 0.80 | -0.45 | 0.00 | -1.44 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,020.00 | 102.90 | 107.30 | 105.10 | 101.10 | -20.30 | -16.73% | 0.10 | 1 | 24 | 0.80 | -0.47 | 0.00 | -1.44 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,030.00 | 108.50 | 113.20 | 110.85 | 125.90 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.80 | -0.48 | 0.00 | -1.45 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,040.00 | 114.40 | 119.00 | 116.70 | 128.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.80 | -0.50 | 0.00 | -1.45 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,050.00 | 120.50 | 125.50 | 123.00 | 192.30 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.80 | -0.51 | 0.00 | -1.44 | 8/26/2026 | 9/9/2026 9:58:56 AM EST |
| 1,060.00 | 126.60 | 131.40 | 129.00 | 154.42 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.80 | -0.53 | 0.00 | -1.44 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,070.00 | 132.80 | 137.60 | 135.20 | 149.30 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.80 | -0.54 | 0.00 | -1.44 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,080.00 | 139.10 | 144.50 | 141.80 | 230.00 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.81 | -0.56 | 0.00 | -1.43 | 9/2/2026 | 9/9/2026 9:58:56 AM EST |
| 1,090.00 | 146.30 | 151.40 | 148.85 | 250.09 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.80 | -0.57 | 0.00 | -1.42 | 8/25/2026 | 9/9/2026 9:58:56 AM EST |
| 1,100.00 | 152.60 | 158.10 | 155.35 | 179.00 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.81 | -0.58 | 0.00 | -1.41 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,110.00 | 159.30 | 165.10 | 162.20 | 233.74 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.81 | -0.60 | 0.00 | -1.40 | 8/28/2026 | 9/9/2026 9:58:56 AM EST |
| 1,120.00 | 166.50 | 172.10 | 169.30 | 274.42 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.81 | -0.61 | 0.00 | -1.39 | 8/25/2026 | 9/9/2026 9:58:56 AM EST |
| 1,130.00 | 173.50 | 179.50 | 176.50 | 179.80 | -54.60 | -23.30% | 0.16 | 2 | 2 | 0.81 | -0.62 | 0.00 | -1.37 | 9/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,140.00 | 181.40 | 186.60 | 184.00 | 375.07 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.81 | -0.64 | 0.00 | -1.36 | 7/21/2026 | 9/9/2026 9:58:56 AM EST |
| 1,150.00 | 189.40 | 194.10 | 191.75 | 362.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.81 | -0.65 | 0.00 | -1.34 | 8/5/2026 | 9/9/2026 9:58:56 AM EST |
| 1,160.00 | 195.90 | 201.90 | 198.90 | 284.53 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.80 | -0.66 | 0.00 | -1.32 | 8/12/2026 | 9/9/2026 9:58:56 AM EST |
| 1,170.00 | 204.50 | 209.50 | 207.00 | 365.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.82 | -0.67 | 0.00 | -1.31 | 5/15/2026 | 9/9/2026 9:58:56 AM EST |
| 1,180.00 | 211.90 | 217.90 | 214.90 | 300.46 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.82 | -0.68 | 0.00 | -1.29 | 8/12/2026 | 9/9/2026 9:58:56 AM EST |
| 1,190.00 | 220.10 | 225.80 | 222.95 | 426.00 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.82 | -0.70 | 0.00 | -1.27 | 8/11/2026 | 9/9/2026 9:58:56 AM EST |
| 1,200.00 | 227.30 | 238.60 | 232.95 | 397.33 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.82 | -0.71 | 0.00 | -1.25 | 8/10/2026 | 9/9/2026 9:58:56 AM EST |
| 1,210.00 | 235.30 | 246.30 | 240.80 | 446.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.82 | -0.72 | 0.00 | -1.23 | 8/11/2026 | 9/9/2026 9:58:56 AM EST |
| 1,220.00 | 242.60 | 254.40 | 248.50 | 337.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.81 | -0.73 | 0.00 | -1.21 | 8/21/2026 | 9/9/2026 9:58:56 AM EST |
| 1,230.00 | 249.70 | 262.60 | 256.15 | 341.90 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.82 | -0.74 | 0.00 | -1.19 | 8/14/2026 | 9/9/2026 9:58:56 AM EST |
| 1,240.00 | 259.90 | 270.90 | 265.40 | % | 0.21 | 0 | 0 | 0.82 | -0.75 | 0.00 | -1.17 | 9/9/2026 9:58:56 AM EST | |||
| 1,250.00 | 267.40 | 279.30 | 273.35 | 482.00 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.82 | -0.76 | 0.00 | -1.15 | 8/11/2026 | 9/9/2026 9:58:56 AM EST |
| 1,260.00 | 275.10 | 287.70 | 281.40 | 428.70 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.83 | -0.77 | 0.00 | -1.12 | 5/15/2026 | 9/9/2026 9:58:56 AM EST |
| 1,270.00 | 284.50 | 296.30 | 290.40 | 377.80 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.82 | -0.77 | 0.00 | -1.10 | 9/1/2026 | 9/9/2026 9:58:56 AM EST |
| 1,280.00 | 293.20 | 304.80 | 299.00 | 402.00 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.82 | -0.78 | 0.00 | -1.08 | 8/14/2026 | 9/9/2026 9:58:56 AM EST |
| 1,290.00 | 301.50 | 313.40 | 307.45 | 410.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.82 | -0.79 | 0.00 | -1.06 | 8/21/2026 | 9/9/2026 9:58:56 AM EST |
| 1,300.00 | 310.10 | 322.10 | 316.10 | 449.29 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.82 | -0.80 | 0.00 | -1.04 | 9/3/2026 | 9/9/2026 9:58:56 AM EST |
| 1,310.00 | 318.50 | 330.90 | 324.70 | 572.80 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.83 | -0.81 | 0.00 | -1.01 | 7/9/2026 | 9/9/2026 9:58:56 AM EST |
| 1,320.00 | 327.00 | 339.80 | 333.40 | 564.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.82 | -0.81 | 0.00 | -0.99 | 7/13/2026 | 9/9/2026 9:58:56 AM EST |
| 1,330.00 | 335.90 | 348.90 | 342.40 | 486.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.82 | -0.82 | 0.00 | -0.97 | 8/7/2026 | 9/9/2026 9:58:56 AM EST |
| 1,340.00 | 345.50 | 357.70 | 351.60 | 649.35 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.82 | -0.83 | 0.00 | -0.95 | 7/2/2026 | 9/9/2026 9:58:56 AM EST |
| 1,350.00 | 353.00 | 366.70 | 359.85 | 398.67 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.82 | -0.83 | 0.00 | -0.93 | 8/17/2026 | 9/9/2026 9:58:56 AM EST |
| 1,360.00 | 362.50 | 375.60 | 369.05 | 409.36 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.82 | -0.84 | 0.00 | -0.91 | 8/17/2026 | 9/9/2026 9:58:56 AM EST |
| 1,370.00 | 373.00 | 384.80 | 378.90 | 513.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.83 | -0.85 | 0.00 | -0.88 | 8/7/2026 | 9/9/2026 9:58:56 AM EST |
| 1,380.00 | 381.30 | 393.80 | 387.55 | 495.56 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.83 | -0.85 | 0.00 | -0.86 | 9/8/2026 | 9/9/2026 9:58:56 AM EST |
| 1,390.00 | 390.30 | 403.10 | 396.70 | 503.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.82 | -0.86 | 0.00 | -0.84 | 8/26/2026 | 9/9/2026 9:58:56 AM EST |
| 1,400.00 | 399.50 | 412.20 | 405.85 | % | 0.29 | 0 | 0 | 0.82 | -0.86 | 0.00 | -0.82 | 9/9/2026 9:58:56 AM EST | |||
| 1,410.00 | 409.40 | 421.30 | 415.35 | 522.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.82 | -0.87 | 0.00 | -0.80 | 8/26/2026 | 9/9/2026 9:58:56 AM EST |
| 1,420.00 | 418.00 | 430.60 | 424.30 | 642.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -0.87 | 0.00 | -0.78 | 8/6/2026 | 9/9/2026 9:58:56 AM EST |
| 1,430.00 | 427.40 | 440.10 | 433.75 | 610.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.76 | 8/20/2026 | 9/9/2026 9:58:56 AM EST |
| 1,440.00 | 437.20 | 449.50 | 443.35 | 798.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -0.88 | 0.00 | -0.75 | 7/29/2026 | 9/9/2026 9:58:56 AM EST |
| 1,450.00 | 445.90 | 458.70 | 452.30 | 595.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -0.89 | 0.00 | -0.73 | 5/18/2026 | 9/9/2026 9:58:56 AM EST |
| 1,460.00 | 455.30 | 465.10 | 460.20 | 570.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.82 | -0.89 | 0.00 | -0.71 | 8/12/2026 | 9/9/2026 9:58:56 AM EST |
| 1,470.00 | 465.70 | 477.70 | 471.70 | 669.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.81 | -0.90 | 0.00 | -0.69 | 7/14/2026 | 9/9/2026 9:58:56 AM EST |
| 1,480.00 | 474.10 | 487.20 | 480.65 | % | 0.32 | 0 | 0 | 0.81 | -0.90 | 0.00 | -0.67 | 9/9/2026 9:58:56 AM EST | |||
| 1,490.00 | 483.90 | 496.70 | 490.30 | 678.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.81 | -0.90 | 0.00 | -0.65 | 5/19/2026 | 9/9/2026 9:58:56 AM EST |
| 1,500.00 | 494.20 | 506.20 | 500.20 | 712.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.82 | -0.91 | 0.00 | -0.64 | 8/6/2026 | 9/9/2026 9:58:56 AM EST |
| 1,510.00 | 502.80 | 515.80 | 509.30 | 728.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.91 | 0.00 | -0.62 | 8/11/2026 | 9/9/2026 9:58:56 AM EST |
| 1,520.00 | 513.00 | 525.40 | 519.20 | 715.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -0.91 | 0.00 | -0.60 | 7/14/2026 | 9/9/2026 9:58:56 AM EST |
| 1,530.00 | 522.90 | 535.10 | 529.00 | 675.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.59 | 8/7/2026 | 9/9/2026 9:58:56 AM EST |
| 1,540.00 | 531.50 | 544.00 | 537.75 | 758.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.57 | 8/11/2026 | 9/9/2026 9:58:56 AM EST |
| 1,550.00 | 542.20 | 554.20 | 548.20 | 768.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.04 | -0.92 | 0.00 | -0.56 | 8/11/2026 | 9/9/2026 9:58:56 AM EST |
| 1,560.00 | 552.00 | 564.00 | 558.00 | 644.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.05 | -0.93 | 0.00 | -0.54 | 8/18/2026 | 9/9/2026 9:58:56 AM EST |
| 1,570.00 | 561.20 | 573.00 | 567.10 | 749.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.05 | -0.93 | 0.00 | -0.53 | 5/19/2026 | 9/9/2026 9:58:56 AM EST |
| 1,580.00 | 571.30 | 582.70 | 577.00 | % | 0.37 | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.51 | 9/9/2026 9:58:56 AM EST | |||
| 1,590.00 | 578.60 | 592.90 | 585.75 | 846.59 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.50 | 7/31/2026 | 9/9/2026 9:58:56 AM EST |
| 1,600.00 | 590.90 | 602.70 | 596.80 | 694.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.06 | -0.94 | 0.00 | -0.48 | 8/13/2026 | 9/9/2026 9:58:56 AM EST |