Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $314.81 as of 8/24/2026 8:50:50 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 168.40 | 172.40 | 170.40 | 175.90 | 0.00 | 0.00% | 1.22 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 145.00 | 163.40 | 167.40 | 165.40 | 157.90 | % | 1.14 | 1 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 150.00 | 158.40 | 162.35 | 160.38 | 178.20 | 0.00 | 0.00% | 1.07 | 0 | 1 | 4.13 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:08 PM EST |
| 155.00 | 153.40 | 157.35 | 155.38 | % | 1.00 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 160.00 | 148.40 | 152.35 | 150.38 | % | 0.94 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 165.00 | 143.40 | 147.30 | 145.35 | % | 0.88 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 170.00 | 138.40 | 142.15 | 140.28 | 138.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 4:00:08 PM EST |
| 175.00 | 133.40 | 137.45 | 135.43 | % | 0.77 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 180.00 | 128.40 | 132.30 | 130.35 | 130.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:08 PM EST |
| 185.00 | 123.45 | 127.30 | 125.38 | % | 0.68 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 190.00 | 118.45 | 122.25 | 120.35 | 114.67 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:08 PM EST |
| 195.00 | 113.45 | 117.35 | 115.40 | 137.50 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.63 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:08 PM EST |
| 200.00 | 108.45 | 112.35 | 110.40 | 113.66 | 0.00 | 0.00% | 0.55 | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 205.00 | 103.45 | 106.80 | 105.13 | 110.05 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 210.00 | 98.45 | 101.70 | 100.08 | 99.40 | % | 0.48 | 1 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 215.00 | 93.45 | 96.75 | 95.10 | 117.86 | 0.00 | 0.00% | 0.44 | 0 | 3 | 2.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:08 PM EST |
| 220.00 | 88.50 | 91.80 | 90.15 | 89.45 | +4.45 | +5.24% | 0.41 | 2 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 225.00 | 83.50 | 86.75 | 85.13 | 106.68 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:08 PM EST |
| 230.00 | 78.50 | 82.00 | 80.25 | 79.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 4:00:08 PM EST |
| 235.00 | 73.50 | 76.75 | 75.13 | 84.76 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 4:00:08 PM EST |
| 240.00 | 68.55 | 72.00 | 70.28 | 87.55 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.61 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 245.00 | 63.55 | 66.85 | 65.20 | 65.75 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 4:00:08 PM EST |
| 250.00 | 58.60 | 61.85 | 60.23 | 64.11 | 0.00 | 0.00% | 0.24 | 0 | 12 | 1.37 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 255.00 | 53.60 | 56.90 | 55.25 | 55.90 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 257.50 | 51.15 | 54.65 | 52.90 | 52.16 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 260.00 | 48.60 | 52.00 | 50.30 | 53.88 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.21 | 0.99 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 262.50 | 46.20 | 49.60 | 47.90 | % | 0.18 | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.14 | 8/24/2026 4:00:08 PM EST | |||
| 265.00 | 43.75 | 47.10 | 45.43 | 43.07 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.13 | 0.97 | 0.00 | -0.14 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 267.50 | 41.30 | 44.75 | 43.03 | % | 0.16 | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.23 | 8/24/2026 4:00:08 PM EST | |||
| 270.00 | 38.85 | 42.05 | 40.45 | 43.97 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.08 | 0.95 | 0.00 | -0.22 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 272.50 | 36.50 | 39.85 | 38.18 | % | 0.14 | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.26 | 8/24/2026 4:00:08 PM EST | |||
| 275.00 | 34.30 | 36.70 | 35.50 | 54.68 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.98 | 0.93 | 0.01 | -0.31 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 277.50 | 31.75 | 35.15 | 33.45 | % | 0.12 | 0 | 0 | 0.97 | 0.92 | 0.01 | -0.36 | 8/24/2026 4:00:08 PM EST | |||
| 280.00 | 29.35 | 32.15 | 30.75 | 34.74 | 0.00 | 0.00% | 0.11 | 0 | 353 | 0.94 | 0.90 | 0.01 | -0.41 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 282.50 | 27.20 | 30.40 | 28.80 | 21.25 | % | 0.10 | 15 | 0 | 0.91 | 0.88 | 0.01 | -0.46 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 285.00 | 24.95 | 28.20 | 26.58 | 21.80 | -15.03 | -40.81% | 0.09 | 1 | 13 | 0.90 | 0.86 | 0.01 | -0.53 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 287.50 | 23.45 | 25.60 | 24.53 | % | 0.09 | 0 | 0 | 0.94 | 0.84 | 0.01 | -0.59 | 8/24/2026 4:00:08 PM EST | |||
| 290.00 | 21.45 | 23.75 | 22.60 | 19.75 | -6.80 | -25.62% | 0.08 | 23 | 531 | 0.93 | 0.81 | 0.01 | -0.66 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 292.50 | 19.45 | 21.60 | 20.53 | 22.88 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.88 | 0.78 | 0.01 | -0.73 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 295.00 | 17.45 | 19.20 | 18.33 | 15.50 | -7.39 | -32.29% | 0.06 | 1 | 56 | 0.83 | 0.74 | 0.01 | -0.80 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 297.50 | 15.80 | 18.15 | 16.98 | 10.70 | -12.33 | -53.54% | 0.06 | 7 | 48 | 0.86 | 0.70 | 0.02 | -0.86 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 300.00 | 14.05 | 16.05 | 15.05 | 14.92 | -2.65 | -15.09% | 0.05 | 62 | 184 | 0.83 | 0.66 | 0.02 | -0.93 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 302.50 | 12.30 | 14.65 | 13.48 | 10.58 | -4.72 | -30.85% | 0.04 | 12 | 34 | 0.82 | 0.62 | 0.02 | -0.98 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 305.00 | 10.75 | 12.60 | 11.68 | 10.91 | -5.09 | -31.82% | 0.04 | 44 | 168 | 0.78 | 0.57 | 0.02 | -1.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 307.50 | 9.45 | 11.55 | 10.50 | 10.45 | -2.78 | -21.02% | 0.03 | 23 | 54 | 0.79 | 0.53 | 0.02 | -1.05 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 310.00 | 8.25 | 10.15 | 9.20 | 8.20 | -3.78 | -31.56% | 0.03 | 62 | 503 | 0.78 | 0.48 | 0.02 | -1.07 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 312.50 | 7.10 | 8.60 | 7.85 | 8.15 | -2.64 | -24.47% | 0.03 | 29 | 73 | 0.76 | 0.44 | 0.02 | -1.08 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 315.00 | 6.15 | 7.65 | 6.90 | 6.90 | -3.20 | -31.69% | 0.02 | 48 | 242 | 0.76 | 0.40 | 0.02 | -1.07 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 317.50 | 5.10 | 6.50 | 5.80 | 4.59 | -4.21 | -47.85% | 0.02 | 19 | 42 | 0.75 | 0.35 | 0.02 | -1.04 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 320.00 | 4.70 | 5.55 | 5.13 | 4.25 | -3.75 | -46.88% | 0.02 | 309 | 3,431 | 0.76 | 0.32 | 0.02 | -1.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 322.50 | 3.55 | 4.85 | 4.20 | 4.80 | -2.16 | -31.04% | 0.01 | 50 | 73 | 0.74 | 0.28 | 0.02 | -0.96 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 325.00 | 3.15 | 4.00 | 3.58 | 3.80 | -2.18 | -36.46% | 0.01 | 65 | 166 | 0.74 | 0.24 | 0.01 | -0.90 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 327.50 | 2.79 | 3.70 | 3.25 | 2.89 | -2.04 | -41.38% | 0.01 | 56 | 54 | 0.76 | 0.21 | 0.01 | -0.84 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 330.00 | 2.38 | 3.00 | 2.69 | 2.50 | -2.05 | -45.06% | 0.01 | 759 | 2,284 | 0.75 | 0.18 | 0.01 | -0.77 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 332.50 | 1.91 | 2.57 | 2.24 | 2.24 | -1.66 | -42.57% | 0.01 | 34 | 59 | 0.75 | 0.16 | 0.01 | -0.71 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 335.00 | 1.56 | 2.04 | 1.80 | 2.02 | -1.37 | -40.42% | 0.01 | 130 | 275 | 0.74 | 0.13 | 0.01 | -0.64 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 337.50 | 1.25 | 1.69 | 1.47 | 1.30 | -1.57 | -54.71% | 0.00 | 27 | 139 | 0.74 | 0.11 | 0.01 | -0.57 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 340.00 | 1.03 | 1.49 | 1.26 | 1.11 | -1.47 | -56.98% | 0.00 | 1,273 | 1,766 | 0.74 | 0.09 | 0.01 | -0.51 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 342.50 | 0.82 | 1.26 | 1.04 | 1.02 | -1.15 | -53.00% | 0.00 | 204 | 533 | 0.74 | 0.08 | 0.01 | -0.45 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 345.00 | 0.69 | 1.09 | 0.89 | 0.76 | -1.05 | -58.02% | 0.00 | 61 | 441 | 0.75 | 0.07 | 0.01 | -0.40 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 347.50 | 0.52 | 0.95 | 0.74 | 0.93 | -0.57 | -38.00% | 0.00 | 245 | 96 | 0.75 | 0.06 | 0.01 | -0.35 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 350.00 | 0.46 | 0.67 | 0.57 | 0.60 | -0.68 | -53.13% | 0.00 | 112 | 616 | 0.75 | 0.05 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 352.50 | 0.27 | 0.71 | 0.49 | 0.46 | -0.70 | -60.35% | 0.00 | 241 | 77 | 0.75 | 0.04 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 355.00 | 0.24 | 1.16 | 0.70 | 0.39 | -0.64 | -62.14% | 0.00 | 165 | 729 | 0.82 | 0.03 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 357.50 | 0.09 | 0.54 | 0.32 | 0.27 | -0.74 | -73.27% | 0.00 | 4 | 8 | 0.73 | 0.03 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 360.00 | 0.18 | 0.90 | 0.54 | 0.35 | -0.37 | -51.39% | 0.00 | 218 | 2,447 | 0.84 | 0.02 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 362.50 | 0.02 | 0.74 | 0.38 | 0.20 | -0.46 | -69.70% | 0.00 | 15 | 49 | 0.76 | 0.02 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 365.00 | 0.13 | 0.50 | 0.32 | 0.25 | -0.37 | -59.68% | 0.00 | 132 | 281 | 0.83 | 0.02 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 367.50 | 0.00 | 0.58 | 0.29 | 0.20 | -0.27 | -57.45% | 0.00 | 35 | 3 | 0.95 | 0.01 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 370.00 | 0.00 | 0.86 | 0.43 | 0.15 | -0.37 | -71.16% | 0.00 | 67 | 122 | 1.06 | 0.01 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 372.50 | 0.12 | 0.27 | 0.20 | 0.15 | -0.49 | -76.57% | 0.00 | 1 | 20 | 0.84 | 0.01 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 375.00 | 0.00 | 0.45 | 0.23 | 0.24 | -0.26 | -52.00% | 0.00 | 9 | 95 | 0.99 | 0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 377.50 | 0.00 | 0.49 | 0.25 | 0.29 | % | 0.00 | 2 | 0 | 1.04 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 380.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.13 | -56.53% | 0.00 | 95 | 164 | 0.85 | 0.00 | 0.00 | -0.03 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 382.50 | 0.00 | 0.41 | 0.21 | 0.09 | % | 0.00 | 1 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 385.00 | 0.00 | 0.59 | 0.30 | 0.07 | -0.23 | -76.67% | 0.00 | 67 | 63 | 1.15 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 387.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 390.00 | 0.05 | 0.60 | 0.33 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.04 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 395.00 | 0.00 | 0.38 | 0.19 | 0.05 | -0.34 | -87.18% | 0.00 | 4 | 71 | 1.17 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 400.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.05 | -45.46% | 0.00 | 355 | 1,952 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 405.00 | 0.00 | 0.65 | 0.33 | 0.17 | -0.22 | -56.41% | 0.00 | 3 | 71 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 410.00 | 0.00 | 0.33 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 19 | 245 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 415.00 | 0.00 | 0.32 | 0.16 | 0.13 | -0.19 | -59.38% | 0.00 | 2 | 148 | 1.33 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 420.00 | 0.00 | 0.33 | 0.17 | 0.13 | -0.18 | -58.07% | 0.00 | 103 | 215 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 425.00 | 0.00 | 0.39 | 0.20 | 1.03 | +0.88 | +586.67% | 0.00 | 9 | 48 | 1.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 430.00 | 0.00 | 0.11 | 0.06 | 0.11 | -0.45 | -80.36% | 0.00 | 150 | 207 | 1.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 435.00 | 0.00 | 0.32 | 0.16 | 0.04 | -0.58 | -93.55% | 0.00 | 75 | 138 | 1.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 440.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 142 | 383 | 1.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 445.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 30 | 232 | 1.21 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 450.00 | 0.00 | 0.44 | 0.22 | 0.04 | -0.01 | -20.00% | 0.00 | 231 | 16 | 1.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 455.00 | 0.00 | 0.53 | 0.27 | 0.14 | -1.72 | -92.48% | 0.00 | 7 | 31 | 1.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 460.00 | 0.01 | 0.32 | 0.17 | 0.02 | -0.01 | -33.34% | 0.00 | 230 | 123 | 1.46 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 0.53 | 0.27 | 0.13 | -0.42 | -76.37% | 0.00 | 85 | 37 | 1.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 480.00 | 0.00 | 0.89 | 0.45 | 0.13 | -0.08 | -38.10% | 0.00 | 1 | 13 | 2.17 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.03 | -1.97 | -98.50% | 0.00 | 11 | 9 | 2.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 500.00 | 0.00 | 2.13 | 1.07 | 0.14 | -0.18 | -56.25% | 0.00 | 102 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 510.00 | 0.00 | 2.12 | 1.06 | 0.13 | -1.31 | -90.98% | 0.00 | 66 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 520.00 | 0.00 | 2.12 | 1.06 | 0.11 | +0.05 | +83.34% | 0.00 | 84 | 20 | 2.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 530.00 | 0.00 | 2.12 | 1.06 | 0.03 | -2.45 | -98.79% | 0.00 | 132 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 540.00 | 0.00 | 2.12 | 1.06 | 0.14 | +0.13 | +1,300.00% | 0.00 | 117 | 8 | 3.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 550.00 | 0.00 | 0.18 | 0.09 | 0.14 | -1.35 | -90.61% | 0.00 | 154 | 16 | 2.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 61 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.05 | % | 0.00 | 66 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.02 | % | 0.01 | 105 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 96 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 1.16 | 0.58 | 0.11 | +0.01 | +10.00% | 0.00 | 43 | 7 | 3.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.19 | -95.00% | 0.00 | 176 | 17 | 1.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.61 | 0.81 | 0.01 | -0.97 | -98.98% | 0.00 | 618 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 0.53 | 0.27 | 0.02 | -1.07 | -98.17% | 0.00 | 153 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | -1.29 | -98.48% | 0.00 | 157 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 0.06 | 0.03 | 0.02 | -1.45 | -98.64% | 0.00 | 362 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.96 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 119 | 135 | 1.72 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 14 | 360 | 1.66 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.07 | -87.50% | 0.00 | 67 | 214 | 1.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 378 | 277 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 215.00 | 0.00 | 0.33 | 0.17 | 0.14 | +0.10 | +250.00% | 0.00 | 143 | 216 | 1.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.24 | 0.12 | 0.03 | -0.12 | -80.00% | 0.00 | 33 | 301 | 1.53 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 225.00 | 0.03 | 0.10 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 378 | 1.20 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 385 | 1.11 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.09 | +0.04 | +80.00% | 0.00 | 74 | 108 | 1.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 81 | 370 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 245.00 | 0.05 | 0.20 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 165 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 250.00 | 0.05 | 0.27 | 0.16 | 0.12 | -0.02 | -14.29% | 0.00 | 56 | 392 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 255.00 | 0.12 | 0.28 | 0.20 | 0.20 | +0.04 | +25.00% | 0.00 | 265 | 421 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 257.50 | 0.00 | 0.63 | 0.32 | 0.22 | -0.01 | -4.35% | 0.00 | 9 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 260.00 | 0.18 | 0.50 | 0.34 | 0.19 | -0.07 | -26.93% | 0.00 | 203 | 341 | 0.87 | -0.01 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 262.50 | 0.01 | 0.74 | 0.38 | 0.25 | -0.18 | -41.86% | 0.00 | 35 | 24 | 0.76 | -0.03 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 265.00 | 0.23 | 0.58 | 0.41 | 0.30 | -0.05 | -14.29% | 0.00 | 278 | 271 | 0.81 | -0.03 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 267.50 | 0.12 | 0.45 | 0.29 | 0.40 | -0.03 | -6.98% | 0.00 | 234 | 19 | 0.72 | -0.04 | 0.00 | -0.23 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 270.00 | 0.35 | 0.65 | 0.50 | 0.44 | -0.09 | -16.99% | 0.00 | 299 | 273 | 0.77 | -0.05 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 272.50 | 0.50 | 0.69 | 0.60 | 0.55 | -0.05 | -8.34% | 0.00 | 234 | 92 | 0.75 | -0.06 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 275.00 | 0.50 | 0.87 | 0.69 | 0.65 | -0.14 | -17.73% | 0.00 | 160 | 1,350 | 0.73 | -0.07 | 0.01 | -0.31 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 277.50 | 0.65 | 0.95 | 0.80 | 0.81 | -0.20 | -19.81% | 0.00 | 48 | 34 | 0.71 | -0.08 | 0.01 | -0.36 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 280.00 | 0.84 | 1.22 | 1.03 | 1.00 | -0.59 | -37.11% | 0.00 | 265 | 339 | 0.71 | -0.10 | 0.01 | -0.41 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 282.50 | 1.08 | 1.56 | 1.32 | 1.25 | -0.06 | -4.58% | 0.00 | 25 | 123 | 0.71 | -0.12 | 0.01 | -0.46 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 285.00 | 1.34 | 1.81 | 1.58 | 1.96 | +0.31 | +18.79% | 0.01 | 232 | 711 | 0.69 | -0.14 | 0.01 | -0.53 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 287.50 | 1.68 | 2.18 | 1.93 | 2.00 | +0.02 | +1.01% | 0.01 | 21 | 86 | 0.69 | -0.16 | 0.01 | -0.59 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 290.00 | 2.06 | 2.63 | 2.35 | 2.79 | +0.33 | +13.42% | 0.01 | 121 | 495 | 0.68 | -0.19 | 0.01 | -0.66 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 292.50 | 2.37 | 2.98 | 2.68 | 2.80 | -0.25 | -8.20% | 0.01 | 31 | 110 | 0.65 | -0.22 | 0.01 | -0.73 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 295.00 | 3.00 | 3.60 | 3.30 | 3.74 | +0.14 | +3.89% | 0.01 | 42 | 334 | 0.65 | -0.26 | 0.01 | -0.80 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 297.50 | 3.55 | 4.85 | 4.20 | 4.15 | -0.20 | -4.60% | 0.01 | 60 | 142 | 0.67 | -0.30 | 0.02 | -0.86 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 300.00 | 4.30 | 5.70 | 5.00 | 5.35 | +0.25 | +4.91% | 0.02 | 162 | 462 | 0.66 | -0.34 | 0.02 | -0.93 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 302.50 | 5.10 | 6.55 | 5.83 | 5.65 | 0.00 | 0.00% | 0.02 | 6 | 124 | 0.65 | -0.38 | 0.02 | -0.98 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 305.00 | 6.05 | 7.20 | 6.63 | 6.99 | +0.53 | +8.21% | 0.02 | 62 | 225 | 0.63 | -0.43 | 0.02 | -1.02 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 307.50 | 6.60 | 8.35 | 7.48 | 9.21 | +1.74 | +23.30% | 0.02 | 31 | 109 | 0.60 | -0.47 | 0.02 | -1.05 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 310.00 | 8.50 | 9.45 | 8.98 | 8.92 | +0.47 | +5.57% | 0.03 | 93 | 348 | 0.62 | -0.52 | 0.02 | -1.07 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 312.50 | 9.45 | 11.25 | 10.35 | 10.50 | +0.21 | +2.05% | 0.03 | 31 | 192 | 0.62 | -0.56 | 0.02 | -1.08 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 315.00 | 10.80 | 12.75 | 11.78 | 14.20 | +3.30 | +30.28% | 0.04 | 42 | 180 | 0.61 | -0.60 | 0.02 | -1.07 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 317.50 | 12.55 | 14.05 | 13.30 | 13.48 | +0.95 | +7.59% | 0.04 | 23 | 126 | 0.59 | -0.65 | 0.02 | -1.04 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 320.00 | 14.10 | 15.70 | 14.90 | 16.08 | +1.76 | +12.30% | 0.05 | 235 | 1,022 | 0.58 | -0.68 | 0.02 | -1.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 322.50 | 15.75 | 17.65 | 16.70 | 23.25 | +7.48 | +47.44% | 0.05 | 18 | 79 | 0.57 | -0.72 | 0.02 | -0.96 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 325.00 | 17.30 | 19.30 | 18.30 | 19.90 | +3.35 | +20.25% | 0.06 | 18 | 388 | 0.53 | -0.76 | 0.01 | -0.90 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 327.50 | 19.50 | 21.40 | 20.45 | 21.40 | +2.66 | +14.20% | 0.06 | 14 | 91 | 0.54 | -0.79 | 0.01 | -0.84 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 330.00 | 21.00 | 23.45 | 22.23 | 21.96 | +1.36 | +6.61% | 0.07 | 4 | 126 | 0.49 | -0.82 | 0.01 | -0.77 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 332.50 | 23.20 | 25.60 | 24.40 | 24.95 | +0.35 | +1.43% | 0.07 | 7 | 46 | 0.46 | -0.84 | 0.01 | -0.71 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 335.00 | 25.25 | 27.80 | 26.53 | 29.51 | +3.11 | +11.78% | 0.08 | 2 | 54 | 0.82 | -0.87 | 0.01 | -0.64 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 337.50 | 27.30 | 30.55 | 28.93 | 28.39 | -3.01 | -9.59% | 0.09 | 2 | 15 | 0.39 | -0.89 | 0.01 | -0.57 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 340.00 | 30.20 | 32.80 | 31.50 | 31.88 | -2.46 | -7.17% | 0.09 | 5 | 113 | 0.95 | -0.91 | 0.01 | -0.51 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 342.50 | 32.15 | 35.10 | 33.63 | 14.65 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.96 | -0.92 | 0.01 | -0.45 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 345.00 | 34.25 | 37.45 | 35.85 | 37.91 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.00 | -0.93 | 0.01 | -0.40 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 347.50 | 36.90 | 39.80 | 38.35 | % | 0.11 | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.35 | 8/24/2026 4:00:08 PM EST | |||
| 350.00 | 38.80 | 42.20 | 40.50 | 41.27 | +1.84 | +4.67% | 0.12 | 2 | 146 | 1.05 | -0.95 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 352.50 | 41.40 | 44.60 | 43.00 | 34.52 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.08 | -0.96 | 0.00 | -0.27 | 8/18/2026 | 8/24/2026 4:00:08 PM EST |
| 355.00 | 43.60 | 47.00 | 45.30 | 48.43 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.11 | -0.97 | 0.00 | -0.23 | 8/21/2026 | 8/24/2026 4:00:08 PM EST |
| 357.50 | 45.95 | 49.45 | 47.70 | % | 0.13 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.22 | 8/24/2026 4:00:08 PM EST | |||
| 360.00 | 48.35 | 51.90 | 50.13 | 50.30 | -2.31 | -4.40% | 0.14 | 2 | 13 | 1.17 | -0.98 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 362.50 | 50.90 | 54.35 | 52.63 | % | 0.15 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.17 | 8/24/2026 4:00:08 PM EST | |||
| 365.00 | 53.45 | 56.85 | 55.15 | 58.34 | +6.37 | +12.26% | 0.15 | 1 | 6 | 1.23 | -0.98 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 367.50 | 55.95 | 59.30 | 57.63 | % | 0.16 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.09 | 8/24/2026 4:00:08 PM EST | |||
| 370.00 | 58.85 | 61.80 | 60.33 | 63.54 | +14.95 | +30.77% | 0.16 | 2 | 30 | 1.29 | -0.99 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 372.50 | 61.15 | 64.30 | 62.73 | % | 0.17 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.07 | 8/24/2026 4:00:08 PM EST | |||
| 375.00 | 63.50 | 66.75 | 65.13 | 69.71 | 0.00 | 0.00% | 0.17 | 0 | 24 | 1.36 | -0.99 | 0.00 | -0.05 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 377.50 | 65.30 | 69.25 | 67.28 | % | 0.18 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.03 | 8/24/2026 4:00:08 PM EST | |||
| 380.00 | 68.85 | 71.75 | 70.30 | 72.85 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.43 | -1.00 | 0.00 | -0.03 | 8/5/2026 | 8/24/2026 4:00:08 PM EST |
| 382.50 | 70.95 | 74.25 | 72.60 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 8/24/2026 4:00:08 PM EST | |||
| 385.00 | 73.45 | 76.75 | 75.10 | 77.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.48 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/24/2026 4:00:08 PM EST |
| 387.50 | 75.85 | 79.25 | 77.55 | % | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 8/24/2026 4:00:08 PM EST | |||
| 390.00 | 78.40 | 81.75 | 80.08 | 81.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.56 | -1.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 4:00:08 PM EST |
| 395.00 | 83.45 | 86.70 | 85.08 | 61.28 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.62 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/24/2026 4:00:08 PM EST |
| 400.00 | 88.40 | 91.70 | 90.05 | 75.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 405.00 | 93.20 | 96.70 | 94.95 | 99.26 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:08 PM EST |
| 410.00 | 98.40 | 101.70 | 100.05 | 95.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:08 PM EST |
| 415.00 | 103.25 | 106.70 | 104.98 | 114.03 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/24/2026 4:00:08 PM EST |
| 420.00 | 108.40 | 111.70 | 110.05 | 110.55 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:08 PM EST |
| 425.00 | 113.35 | 116.70 | 115.03 | % | 0.27 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 430.00 | 118.90 | 121.70 | 120.30 | 129.10 | % | 0.28 | 1 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST | |
| 435.00 | 123.85 | 126.70 | 125.28 | 123.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 4:00:08 PM EST |
| 440.00 | 128.40 | 131.70 | 130.05 | 105.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 445.00 | 133.40 | 136.70 | 135.05 | % | 0.30 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 450.00 | 138.35 | 141.70 | 140.03 | 115.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 455.00 | 143.20 | 146.70 | 144.95 | 132.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:08 PM EST |
| 460.00 | 148.45 | 151.70 | 150.08 | % | 0.33 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 470.00 | 158.35 | 161.70 | 160.03 | 135.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 480.00 | 168.75 | 171.70 | 170.23 | 169.75 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:08 PM EST |
| 490.00 | 178.60 | 181.70 | 180.15 | 163.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 4:00:08 PM EST |
| 500.00 | 188.25 | 191.70 | 189.98 | 164.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 4:00:08 PM EST |
| 510.00 | 198.35 | 201.70 | 200.03 | 201.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 4:00:08 PM EST |
| 520.00 | 208.35 | 211.70 | 210.03 | % | 0.40 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:08 PM EST | |||
| 530.00 | 218.85 | 221.70 | 220.28 | 226.75 | -5.95 | -2.56% | 0.42 | 1 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:08 PM EST |
| 540.00 | 228.25 | 231.70 | 229.98 | 227.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 4:00:08 PM EST |
| 550.00 | 238.35 | 241.70 | 240.03 | 279.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 4:00:08 PM EST |