Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $320.07 as of 10/9/2026 7:14:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 187.85 | 190.95 | 189.40 | 150.92 | 0.00 | 0.00% | 1.46 | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:01 PM EST |
| 135.00 | 182.35 | 185.65 | 184.00 | 131.93 | 0.00 | 0.00% | 1.36 | 0 | 5 | 3.60 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/9/2026 4:00:01 PM EST |
| 140.00 | 177.25 | 180.85 | 179.05 | 188.14 | 0.00 | 0.00% | 1.28 | 0 | 5 | 3.51 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 145.00 | 172.35 | 175.80 | 174.08 | 125.08 | 0.00 | 0.00% | 1.20 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 4:00:01 PM EST |
| 150.00 | 167.25 | 170.95 | 169.10 | 151.15 | 0.00 | 0.00% | 1.13 | 0 | 11 | 3.21 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 4:00:01 PM EST |
| 155.00 | 162.45 | 165.65 | 164.05 | 145.85 | 0.00 | 0.00% | 1.06 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 160.00 | 157.25 | 160.95 | 159.10 | 154.95 | 0.00 | 0.00% | 0.99 | 0 | 4 | 3.06 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:01 PM EST |
| 165.00 | 152.80 | 155.75 | 154.28 | 118.47 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:01 PM EST |
| 170.00 | 147.65 | 150.75 | 149.20 | 142.50 | 0.00 | 0.00% | 0.88 | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 142.30 | 145.45 | 143.88 | 126.32 | 0.00 | 0.00% | 0.82 | 0 | 8 | 2.56 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 138.05 | 140.25 | 139.15 | 127.55 | 0.00 | 0.00% | 0.77 | 0 | 4 | 2.38 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 132.95 | 135.25 | 134.10 | 115.10 | 0.00 | 0.00% | 0.72 | 0 | 6 | 2.29 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 190.00 | 127.85 | 130.45 | 129.15 | 112.40 | 0.00 | 0.00% | 0.68 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 4:00:01 PM EST |
| 195.00 | 122.30 | 125.70 | 124.00 | 126.55 | -29.10 | -18.70% | 0.64 | 2 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 200.00 | 117.90 | 120.65 | 119.28 | 115.90 | 0.00 | 0.00% | 0.60 | 0 | 43 | 2.11 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 107.90 | 110.70 | 109.30 | 113.32 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.93 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:01 PM EST |
| 215.00 | 102.85 | 105.45 | 104.15 | % | 0.48 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 220.00 | 97.35 | 100.50 | 98.93 | 128.30 | 0.00 | 0.00% | 0.45 | 0 | 22 | 1.71 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 225.00 | 92.90 | 95.50 | 94.20 | % | 0.42 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 230.00 | 87.35 | 90.50 | 88.93 | 119.33 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.54 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 235.00 | 82.35 | 85.75 | 84.05 | 93.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 240.00 | 78.00 | 80.55 | 79.28 | 88.48 | 0.00 | 0.00% | 0.33 | 0 | 32 | 1.38 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 245.00 | 72.40 | 75.80 | 74.10 | % | 0.30 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 250.00 | 67.45 | 70.90 | 69.18 | 77.20 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.28 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 255.00 | 62.90 | 65.45 | 64.18 | 63.05 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.12 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 257.50 | 60.50 | 63.15 | 61.83 | % | 0.24 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 260.00 | 57.65 | 60.60 | 59.13 | 60.65 | -6.68 | -9.93% | 0.23 | 1 | 275 | 1.07 | 0.99 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 262.50 | 55.25 | 58.20 | 56.73 | % | 0.22 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 265.00 | 53.15 | 55.60 | 54.38 | % | 0.21 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 267.50 | 50.70 | 53.30 | 52.00 | % | 0.19 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 270.00 | 48.25 | 50.80 | 49.53 | 51.14 | -5.42 | -9.59% | 0.18 | 10 | 696 | 0.94 | 0.98 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 272.50 | 45.90 | 48.25 | 47.08 | 29.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.90 | 0.98 | 0.00 | -0.10 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 275.00 | 43.20 | 46.00 | 44.60 | 58.97 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.89 | 0.97 | 0.00 | -0.12 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 277.50 | 40.80 | 43.60 | 42.20 | 60.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | 0.96 | 0.00 | -0.15 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 280.00 | 38.60 | 41.20 | 39.90 | 41.10 | -8.63 | -17.36% | 0.14 | 4 | 839 | 0.83 | 0.95 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 282.50 | 36.00 | 38.75 | 37.38 | 38.54 | -31.76 | -45.18% | 0.13 | 1 | 37 | 0.80 | 0.94 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 285.00 | 33.90 | 36.50 | 35.20 | 35.25 | +0.80 | +2.33% | 0.12 | 26 | 44 | 0.78 | 0.93 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 287.50 | 31.00 | 34.55 | 32.78 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.79 | 0.91 | 0.01 | -0.29 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 290.00 | 29.35 | 31.80 | 30.58 | 31.70 | -9.25 | -22.59% | 0.11 | 1 | 933 | 0.58 | 0.89 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 292.50 | 27.20 | 29.60 | 28.40 | 57.73 | 0.00 | 0.00% | 0.10 | 0 | 186 | 0.59 | 0.87 | 0.01 | -0.38 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 295.00 | 24.85 | 27.95 | 26.40 | 26.15 | -5.10 | -16.32% | 0.09 | 1 | 9 | 0.59 | 0.85 | 0.01 | -0.43 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 297.50 | 22.95 | 25.90 | 24.43 | 25.10 | +1.15 | +4.81% | 0.08 | 5 | 15 | 0.60 | 0.82 | 0.01 | -0.47 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 300.00 | 20.95 | 23.40 | 22.18 | 23.01 | +0.38 | +1.68% | 0.07 | 18 | 2,125 | 0.58 | 0.79 | 0.01 | -0.51 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 302.50 | 18.90 | 21.45 | 20.18 | 26.50 | +3.05 | +13.01% | 0.07 | 1 | 159 | 0.57 | 0.76 | 0.01 | -0.55 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 305.00 | 17.10 | 19.65 | 18.38 | 18.00 | -0.75 | -4.00% | 0.06 | 27 | 107 | 0.57 | 0.73 | 0.01 | -0.59 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 307.50 | 15.70 | 17.55 | 16.63 | 16.49 | -0.41 | -2.43% | 0.05 | 2 | 38 | 0.57 | 0.69 | 0.01 | -0.63 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 310.00 | 13.40 | 15.60 | 14.50 | 15.70 | -1.50 | -8.73% | 0.05 | 21 | 1,190 | 0.57 | 0.66 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 312.50 | 12.60 | 14.40 | 13.50 | 13.25 | -1.70 | -11.38% | 0.04 | 4 | 135 | 0.57 | 0.62 | 0.02 | -0.68 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 315.00 | 11.30 | 12.85 | 12.08 | 12.00 | -0.63 | -4.99% | 0.04 | 51 | 212 | 0.57 | 0.58 | 0.02 | -0.69 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 317.50 | 10.00 | 11.30 | 10.65 | 10.30 | -1.25 | -10.83% | 0.03 | 48 | 122 | 0.56 | 0.54 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 320.00 | 9.15 | 9.70 | 9.43 | 9.30 | -2.75 | -22.83% | 0.03 | 524 | 1,660 | 0.57 | 0.50 | 0.02 | -0.71 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 322.50 | 7.55 | 8.85 | 8.20 | 8.20 | -2.63 | -24.29% | 0.03 | 102 | 94 | 0.56 | 0.46 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 325.00 | 6.75 | 7.90 | 7.33 | 7.35 | -0.59 | -7.44% | 0.02 | 119 | 785 | 0.57 | 0.42 | 0.02 | -0.69 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 327.50 | 5.85 | 7.15 | 6.50 | 6.30 | -2.70 | -30.00% | 0.02 | 99 | 95 | 0.57 | 0.38 | 0.02 | -0.68 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 330.00 | 5.10 | 5.90 | 5.50 | 5.51 | -1.99 | -26.54% | 0.02 | 296 | 1,297 | 0.56 | 0.34 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 332.50 | 4.00 | 5.40 | 4.70 | 4.82 | -0.98 | -16.90% | 0.01 | 213 | 138 | 0.56 | 0.31 | 0.01 | -0.63 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 335.00 | 3.75 | 4.45 | 4.10 | 4.05 | -2.10 | -34.15% | 0.01 | 124 | 300 | 0.56 | 0.28 | 0.01 | -0.60 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 337.50 | 3.00 | 4.15 | 3.58 | 3.53 | -1.82 | -34.02% | 0.01 | 369 | 3,246 | 0.57 | 0.25 | 0.01 | -0.56 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 340.00 | 2.75 | 3.15 | 2.95 | 2.96 | -1.64 | -35.66% | 0.01 | 417 | 1,646 | 0.57 | 0.22 | 0.01 | -0.53 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 342.50 | 2.23 | 2.79 | 2.51 | 2.57 | -3.47 | -57.45% | 0.01 | 60 | 40 | 0.56 | 0.19 | 0.01 | -0.49 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 345.00 | 1.88 | 2.40 | 2.14 | 2.18 | -0.65 | -22.97% | 0.01 | 69 | 234 | 0.56 | 0.17 | 0.01 | -0.45 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 347.50 | 1.75 | 2.05 | 1.90 | 1.87 | -1.43 | -43.34% | 0.01 | 19 | 42 | 0.57 | 0.15 | 0.01 | -0.41 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 350.00 | 1.38 | 1.68 | 1.53 | 1.50 | -0.98 | -39.52% | 0.00 | 509 | 4,115 | 0.57 | 0.13 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 352.50 | 1.01 | 2.03 | 1.52 | 1.27 | -0.58 | -31.36% | 0.00 | 6 | 70 | 0.59 | 0.11 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 355.00 | 0.84 | 1.28 | 1.06 | 1.07 | -0.58 | -35.16% | 0.00 | 138 | 1,049 | 0.57 | 0.09 | 0.01 | -0.30 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 357.50 | 0.75 | 1.05 | 0.90 | 0.94 | -0.66 | -41.25% | 0.00 | 13 | 106 | 0.57 | 0.08 | 0.01 | -0.27 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 360.00 | 0.75 | 0.88 | 0.82 | 0.79 | -0.46 | -36.80% | 0.00 | 33 | 1,235 | 0.59 | 0.07 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 362.50 | 0.46 | 0.81 | 0.64 | 0.75 | -0.37 | -33.04% | 0.00 | 5 | 33 | 0.58 | 0.06 | 0.00 | -0.21 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 365.00 | 0.55 | 0.71 | 0.63 | 0.63 | -0.28 | -30.77% | 0.00 | 14 | 70 | 0.60 | 0.05 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 367.50 | 0.26 | 0.77 | 0.52 | 0.45 | -0.47 | -51.09% | 0.00 | 4 | 32 | 0.59 | 0.04 | 0.00 | -0.16 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 370.00 | 0.18 | 0.45 | 0.32 | 0.37 | -0.25 | -40.33% | 0.00 | 400 | 1,338 | 0.57 | 0.03 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 372.50 | 0.11 | 0.62 | 0.37 | 0.34 | -0.69 | -66.99% | 0.00 | 10 | 3 | 0.59 | 0.03 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 375.00 | 0.01 | 0.61 | 0.31 | 0.31 | -0.23 | -42.60% | 0.00 | 5 | 46 | 0.55 | 0.02 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 377.50 | 0.01 | 0.62 | 0.32 | 0.34 | -0.43 | -55.85% | 0.00 | 4 | 1 | 0.57 | 0.02 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 380.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.29 | -59.19% | 0.00 | 21 | 1,383 | 0.63 | 0.01 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 382.50 | 0.00 | 0.90 | 0.45 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.01 | 0.00 | -0.06 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 0.64 | 0.32 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.78 | 0.01 | 0.00 | -0.05 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 387.50 | 0.00 | 0.69 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 390.00 | 0.07 | 0.47 | 0.27 | 0.15 | -0.15 | -50.00% | 0.00 | 24 | 916 | 0.69 | 0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 392.50 | 0.00 | 2.03 | 1.02 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 395.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 397.50 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 400.00 | 0.06 | 0.41 | 0.24 | 0.10 | -0.05 | -33.34% | 0.00 | 31 | 1,606 | 0.75 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 402.50 | 0.00 | 1.34 | 0.67 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 0.69 | 0.35 | 0.17 | -0.22 | -56.41% | 0.00 | 1 | 28 | 0.96 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 407.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 410.00 | 0.02 | 0.24 | 0.13 | 0.10 | -0.08 | -44.45% | 0.00 | 70 | 924 | 0.74 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 1.00 | +0.38 | +61.29% | 0.00 | 1 | 493 | 1.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.22 | 0.11 | 0.16 | -0.27 | -62.80% | 0.00 | 164 | 535 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 221 | 713 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 460.00 | 0.00 | 2.16 | 1.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.68 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.99 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 1.57 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.94 | 0.47 | 0.03 | -1.13 | -97.42% | 0.00 | 90 | 890 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.26 | 0.13 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 206 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 0.26 | 0.13 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 155 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 1.86 | 0.93 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 300 | 2.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.04 | +133.34% | 0.00 | 2 | 514 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 0.27 | 0.14 | 0.07 | -0.48 | -87.28% | 0.00 | 2 | 118 | 1.39 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 108 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 97 | 1.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 570.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 45 | 1.49 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 40 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 0.12 | 0.06 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 140 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 600.00 | 0.00 | 0.31 | 0.16 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 172 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 14 | 2.28 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 14 | 204 | 1.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 30 | 143 | 2.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.05 | -83.34% | 0.00 | 10 | 51 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 49 | 375 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.28 | 0.14 | 0.08 | +0.05 | +166.67% | 0.00 | 4 | 827 | 1.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.28 | 0.14 | 0.08 | +0.05 | +166.67% | 0.00 | 2 | 180 | 1.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.28 | 0.14 | 0.08 | -0.08 | -50.00% | 0.00 | 1 | 424 | 1.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.79 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.27 | 0.14 | 0.07 | +0.05 | +250.00% | 0.00 | 4 | 65 | 1.65 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.17 | -80.96% | 0.00 | 11 | 53 | 1.58 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.59 | 0.30 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.25 | -75.76% | 0.00 | 2 | 157 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.03 | +60.00% | 0.00 | 5 | 208 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.27 | 0.14 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 974 | 1.54 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.27 | 0.14 | 0.07 | -0.07 | -50.00% | 0.00 | 1 | 1,557 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.31 | 0.16 | 0.07 | -0.09 | -56.25% | 0.00 | 2 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 4,424 | 1.06 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.15 | -62.50% | 0.00 | 4 | 91 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.11 | 0.06 | 0.11 | +0.02 | +22.23% | 0.00 | 56 | 10,281 | 1.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.34 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 240.00 | 0.02 | 0.30 | 0.16 | 0.07 | -0.01 | -12.50% | 0.00 | 55 | 2,638 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 245.00 | 0.05 | 0.18 | 0.12 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 141 | 0.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 250.00 | 0.05 | 0.25 | 0.15 | 0.08 | -0.15 | -65.22% | 0.00 | 215 | 1,810 | 0.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 0.76 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.97 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 257.50 | 0.00 | 0.29 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 2 | 12 | 0.79 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 260.00 | 0.15 | 0.35 | 0.25 | 0.18 | -0.13 | -41.94% | 0.00 | 194 | 1,670 | 0.73 | -0.01 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 262.50 | 0.05 | 0.37 | 0.21 | 0.17 | -0.12 | -41.38% | 0.00 | 18 | 66 | 0.67 | -0.01 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 265.00 | 0.16 | 0.25 | 0.21 | 0.21 | -0.24 | -53.34% | 0.00 | 133 | 194 | 0.66 | -0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 267.50 | 0.15 | 0.30 | 0.23 | 0.23 | -0.32 | -58.19% | 0.00 | 5 | 67 | 0.64 | -0.01 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 270.00 | 0.29 | 0.40 | 0.35 | 0.33 | -0.34 | -50.75% | 0.00 | 61 | 1,628 | 0.66 | -0.02 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 272.50 | 0.23 | 0.59 | 0.41 | 0.37 | +0.02 | +5.72% | 0.00 | 8 | 154 | 0.64 | -0.02 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 275.00 | 0.33 | 0.60 | 0.47 | 0.46 | -0.42 | -47.73% | 0.00 | 47 | 273 | 0.63 | -0.03 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 277.50 | 0.21 | 0.94 | 0.58 | 0.48 | -0.50 | -51.02% | 0.00 | 7 | 125 | 0.61 | -0.04 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 280.00 | 0.60 | 0.69 | 0.65 | 0.66 | -0.58 | -46.78% | 0.00 | 110 | 3,699 | 0.60 | -0.05 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 282.50 | 0.63 | 0.90 | 0.77 | 0.67 | -0.60 | -47.25% | 0.00 | 7 | 37 | 0.59 | -0.06 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 285.00 | 0.91 | 1.07 | 0.99 | 0.97 | -0.73 | -42.95% | 0.00 | 63 | 298 | 0.60 | -0.07 | 0.01 | -0.25 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 287.50 | 0.97 | 1.47 | 1.22 | 1.28 | -0.35 | -21.48% | 0.00 | 84 | 101 | 0.59 | -0.09 | 0.01 | -0.29 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 290.00 | 1.26 | 1.76 | 1.51 | 1.50 | -0.63 | -29.58% | 0.01 | 96 | 1,853 | 0.59 | -0.11 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 292.50 | 1.56 | 2.05 | 1.81 | 1.77 | -0.99 | -35.87% | 0.01 | 15 | 97 | 0.58 | -0.13 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 295.00 | 2.02 | 2.20 | 2.11 | 2.15 | -0.95 | -30.65% | 0.01 | 64 | 247 | 0.57 | -0.15 | 0.01 | -0.43 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 297.50 | 2.39 | 2.69 | 2.54 | 2.59 | -1.16 | -30.94% | 0.01 | 79 | 1,589 | 0.57 | -0.18 | 0.01 | -0.47 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 300.00 | 2.85 | 3.20 | 3.03 | 3.00 | -1.39 | -31.67% | 0.01 | 547 | 1,604 | 0.57 | -0.21 | 0.01 | -0.51 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 302.50 | 3.30 | 3.90 | 3.60 | 3.60 | -1.35 | -27.28% | 0.01 | 24 | 182 | 0.56 | -0.24 | 0.01 | -0.55 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 305.00 | 3.85 | 4.65 | 4.25 | 4.32 | -1.38 | -24.22% | 0.01 | 1,009 | 225 | 0.56 | -0.27 | 0.01 | -0.59 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 307.50 | 4.65 | 5.80 | 5.23 | 4.70 | -1.11 | -19.11% | 0.02 | 38 | 77 | 0.57 | -0.31 | 0.01 | -0.63 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 310.00 | 5.35 | 6.20 | 5.78 | 6.20 | -0.70 | -10.15% | 0.02 | 113 | 1,244 | 0.55 | -0.34 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 312.50 | 6.20 | 7.25 | 6.73 | 6.90 | -1.45 | -17.37% | 0.02 | 159 | 289 | 0.55 | -0.38 | 0.02 | -0.68 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 315.00 | 7.55 | 8.20 | 7.88 | 7.99 | -0.51 | -6.00% | 0.03 | 110 | 250 | 0.55 | -0.42 | 0.02 | -0.69 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 317.50 | 8.30 | 9.75 | 9.03 | 9.19 | -0.76 | -7.64% | 0.03 | 172 | 74 | 0.55 | -0.46 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 320.00 | 9.70 | 11.05 | 10.38 | 10.75 | -0.40 | -3.59% | 0.03 | 232 | 910 | 0.57 | -0.50 | 0.02 | -0.71 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 322.50 | 10.90 | 12.65 | 11.78 | 11.62 | -0.43 | -3.57% | 0.04 | 55 | 135 | 0.56 | -0.54 | 0.02 | -0.70 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 325.00 | 12.30 | 14.05 | 13.18 | 13.19 | -0.01 | -0.08% | 0.04 | 236 | 425 | 0.55 | -0.58 | 0.02 | -0.69 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 327.50 | 14.15 | 15.55 | 14.85 | 14.15 | -1.55 | -9.88% | 0.05 | 43 | 251 | 0.56 | -0.62 | 0.02 | -0.68 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 330.00 | 15.70 | 17.30 | 16.50 | 16.54 | -0.16 | -0.96% | 0.05 | 49 | 825 | 0.56 | -0.66 | 0.01 | -0.65 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 332.50 | 17.30 | 19.00 | 18.15 | 17.80 | -0.44 | -2.42% | 0.05 | 5 | 14 | 0.55 | -0.69 | 0.01 | -0.63 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 335.00 | 19.05 | 21.60 | 20.33 | 20.26 | -2.02 | -9.07% | 0.06 | 29 | 98 | 0.57 | -0.72 | 0.01 | -0.60 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 337.50 | 20.45 | 23.20 | 21.83 | 21.12 | -0.90 | -4.09% | 0.06 | 1 | 27 | 0.54 | -0.75 | 0.01 | -0.56 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 340.00 | 22.70 | 25.00 | 23.85 | 22.88 | -1.24 | -5.15% | 0.07 | 30 | 366 | 0.54 | -0.78 | 0.01 | -0.53 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 342.50 | 24.30 | 27.30 | 25.80 | 25.40 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.52 | -0.81 | 0.01 | -0.49 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 345.00 | 27.00 | 29.45 | 28.23 | 26.50 | +6.45 | +32.17% | 0.08 | 3 | 192 | 0.55 | -0.83 | 0.01 | -0.45 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 347.50 | 28.60 | 31.70 | 30.15 | 29.80 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.49 | -0.85 | 0.01 | -0.41 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 350.00 | 31.15 | 33.75 | 32.45 | 34.25 | 0.00 | 0.00% | 0.09 | 0 | 718 | 0.51 | -0.87 | 0.01 | -0.38 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 352.50 | 33.10 | 36.45 | 34.78 | 34.30 | +2.11 | +6.56% | 0.10 | 1 | 17 | 0.76 | -0.89 | 0.01 | -0.34 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 355.00 | 35.85 | 38.75 | 37.30 | 26.15 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.76 | -0.91 | 0.01 | -0.30 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 357.50 | 38.20 | 41.15 | 39.68 | 38.38 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.79 | -0.92 | 0.01 | -0.27 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 360.00 | 40.35 | 43.05 | 41.70 | 41.75 | +6.75 | +19.29% | 0.12 | 2 | 203 | 0.75 | -0.93 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 362.50 | 42.75 | 45.95 | 44.35 | % | 0.12 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.21 | 10/9/2026 4:00:01 PM EST | |||
| 365.00 | 45.35 | 48.35 | 46.85 | % | 0.13 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.18 | 10/9/2026 4:00:01 PM EST | |||
| 367.50 | 47.30 | 50.55 | 48.93 | % | 0.13 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.16 | 10/9/2026 4:00:01 PM EST | |||
| 370.00 | 49.50 | 52.60 | 51.05 | 50.44 | +6.96 | +16.01% | 0.14 | 7 | 391 | 0.81 | -0.97 | 0.00 | -0.14 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 372.50 | 52.20 | 55.60 | 53.90 | % | 0.14 | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.12 | 10/9/2026 4:00:01 PM EST | |||
| 375.00 | 54.65 | 58.05 | 56.35 | % | 0.15 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.10 | 10/9/2026 4:00:01 PM EST | |||
| 377.50 | 57.40 | 60.15 | 58.78 | 57.17 | +5.84 | +11.38% | 0.16 | 2 | 1 | 0.89 | -0.98 | 0.00 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 380.00 | 59.95 | 62.45 | 61.20 | 59.50 | 0.00 | 0.00% | 0.16 | 0 | 694 | 0.89 | -0.98 | 0.00 | -0.07 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 382.50 | 62.35 | 65.20 | 63.78 | % | 0.17 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 385.00 | 65.00 | 68.00 | 66.50 | % | 0.17 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 387.50 | 67.05 | 70.45 | 68.75 | % | 0.18 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 390.00 | 69.55 | 72.65 | 71.10 | 69.10 | +5.58 | +8.79% | 0.18 | 6 | 54 | 1.01 | -0.99 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 392.50 | 72.45 | 75.00 | 73.73 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 395.00 | 74.75 | 77.90 | 76.33 | % | 0.19 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 397.50 | 77.25 | 80.40 | 78.83 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 400.00 | 79.80 | 82.30 | 81.05 | 54.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.05 | -1.00 | 0.00 | -0.01 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 402.50 | 81.95 | 85.35 | 83.65 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 405.00 | 84.75 | 87.35 | 86.05 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 407.50 | 87.00 | 90.05 | 88.53 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 410.00 | 89.75 | 92.90 | 91.33 | 64.42 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 420.00 | 99.75 | 102.85 | 101.30 | 127.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:01 PM EST |
| 430.00 | 110.05 | 112.85 | 111.45 | 153.38 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/9/2026 4:00:01 PM EST |
| 440.00 | 119.90 | 122.40 | 121.15 | 158.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/9/2026 4:00:01 PM EST |
| 450.00 | 129.70 | 132.50 | 131.10 | 135.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 4:00:01 PM EST |
| 460.00 | 139.70 | 142.25 | 140.98 | 159.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 4:00:01 PM EST |
| 470.00 | 149.70 | 152.85 | 151.28 | 118.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 480.00 | 159.70 | 162.55 | 161.13 | 143.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 490.00 | 169.50 | 172.25 | 170.88 | 192.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:01 PM EST |
| 500.00 | 179.70 | 182.60 | 181.15 | 180.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/9/2026 4:00:01 PM EST |
| 510.00 | 189.50 | 192.40 | 190.95 | 197.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:01 PM EST |
| 520.00 | 199.90 | 202.40 | 201.15 | 168.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 530.00 | 209.70 | 212.25 | 210.98 | 221.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 4:00:01 PM EST |
| 540.00 | 219.70 | 222.80 | 221.25 | 254.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 10/9/2026 4:00:01 PM EST |
| 550.00 | 229.70 | 232.65 | 231.18 | 235.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 4:00:01 PM EST |
| 560.00 | 239.70 | 242.80 | 241.25 | 252.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:01 PM EST |
| 570.00 | 249.70 | 252.70 | 251.20 | 256.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/9/2026 4:00:01 PM EST |
| 580.00 | 259.50 | 263.00 | 261.25 | 266.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 10/9/2026 4:00:01 PM EST |
| 590.00 | 269.70 | 272.80 | 271.25 | 288.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/9/2026 4:00:01 PM EST |
| 600.00 | 279.50 | 283.00 | 281.25 | 261.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |