Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $322.59 as of 7/8/2026 7:01:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 171.30 | 175.30 | 173.30 | 194.33 | 0.00 | 0.00% | 1.08 | 0 | 2 | 5.57 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 165.00 | 166.30 | 170.00 | 168.15 | 186.37 | 0.00 | 0.00% | 1.02 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 170.00 | 161.30 | 165.00 | 163.15 | 181.37 | 0.00 | 0.00% | 0.96 | 0 | 3 | 5.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 175.00 | 156.30 | 160.05 | 158.18 | 235.20 | 0.00 | 0.00% | 0.90 | 0 | 3 | 5.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:03 PM EST |
| 180.00 | 151.35 | 155.00 | 153.18 | 146.10 | 0.00 | 0.00% | 0.85 | 0 | 7 | 4.81 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 185.00 | 146.35 | 150.05 | 148.20 | 141.10 | 0.00 | 0.00% | 0.80 | 0 | 8 | 4.62 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 190.00 | 141.35 | 145.05 | 143.20 | 164.92 | 0.00 | 0.00% | 0.75 | 0 | 3 | 4.53 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 195.00 | 136.25 | 140.05 | 138.15 | 161.65 | 0.00 | 0.00% | 0.71 | 0 | 5 | 4.20 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 200.00 | 131.35 | 135.10 | 133.23 | 172.50 | 0.00 | 0.00% | 0.67 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:03 PM EST |
| 205.00 | 126.35 | 130.10 | 128.23 | 151.61 | 0.00 | 0.00% | 0.63 | 0 | 4 | 4.02 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 210.00 | 121.25 | 125.05 | 123.15 | 146.61 | 0.00 | 0.00% | 0.59 | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 215.00 | 116.35 | 120.05 | 118.20 | 157.60 | 0.00 | 0.00% | 0.55 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/8/2026 4:00:03 PM EST |
| 220.00 | 111.70 | 115.10 | 113.40 | 131.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 225.00 | 106.35 | 110.10 | 108.23 | % | 0.48 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 230.00 | 101.00 | 105.10 | 103.05 | 181.89 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:03 PM EST |
| 235.00 | 96.15 | 100.10 | 98.13 | 83.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 240.00 | 91.30 | 95.10 | 93.20 | 82.99 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 245.00 | 86.30 | 89.95 | 88.13 | 83.45 | +10.00 | +13.62% | 0.36 | 1 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 250.00 | 81.20 | 85.15 | 83.18 | 73.19 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 252.50 | 78.85 | 82.65 | 80.75 | 78.05 | % | 0.32 | 1 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST | |
| 255.00 | 76.30 | 80.20 | 78.25 | 108.50 | 0.00 | 0.00% | 0.31 | 0 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 257.50 | 73.95 | 77.70 | 75.83 | % | 0.29 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 260.00 | 71.35 | 75.25 | 73.30 | 122.40 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.28 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:03 PM EST |
| 262.50 | 69.00 | 72.80 | 70.90 | % | 0.27 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 265.00 | 66.35 | 70.25 | 68.30 | 92.91 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.19 | 0.99 | 0.00 | -0.14 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 267.50 | 64.10 | 67.80 | 65.95 | 90.42 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.07 | 0.99 | 0.00 | -0.19 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 270.00 | 61.65 | 65.35 | 63.50 | 81.32 | 0.00 | 0.00% | 0.24 | 0 | 274 | 2.02 | 0.99 | 0.00 | -0.21 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 272.50 | 59.15 | 62.90 | 61.03 | 133.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.01 | 0.99 | 0.00 | -0.23 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 275.00 | 56.55 | 60.45 | 58.50 | 84.55 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.92 | 0.97 | 0.00 | -0.39 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 277.50 | 54.25 | 58.00 | 56.13 | % | 0.20 | 0 | 0 | 1.91 | 0.97 | 0.00 | -0.41 | 7/8/2026 4:00:03 PM EST | |||
| 280.00 | 52.15 | 55.55 | 53.85 | 56.42 | +19.42 | +52.49% | 0.19 | 12 | 8 | 1.85 | 0.97 | 0.00 | -0.50 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 282.50 | 49.40 | 53.20 | 51.30 | 100.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.84 | 0.96 | 0.00 | -0.53 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 285.00 | 46.95 | 50.70 | 48.83 | 97.85 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.73 | 0.95 | 0.00 | -0.71 | 6/26/2026 | 7/8/2026 4:00:03 PM EST |
| 287.50 | 44.40 | 48.25 | 46.33 | % | 0.16 | 0 | 0 | 1.67 | 0.94 | 0.00 | -0.82 | 7/8/2026 4:00:03 PM EST | |||
| 290.00 | 41.95 | 45.90 | 43.93 | 111.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.66 | 0.93 | 0.00 | -0.93 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 292.50 | 40.50 | 43.50 | 42.00 | 142.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.57 | 0.92 | 0.00 | -1.02 | 6/30/2026 | 7/8/2026 4:00:03 PM EST |
| 295.00 | 37.45 | 41.15 | 39.30 | 27.40 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.52 | 0.91 | 0.01 | -1.13 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 297.50 | 35.00 | 38.95 | 36.98 | % | 0.12 | 0 | 0 | 1.49 | 0.90 | 0.01 | -1.23 | 7/8/2026 4:00:03 PM EST | |||
| 300.00 | 33.10 | 36.65 | 34.88 | 35.54 | +4.30 | +13.77% | 0.12 | 22 | 99 | 1.47 | 0.89 | 0.01 | -1.33 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 302.50 | 30.95 | 33.90 | 32.43 | 62.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.08 | 0.87 | 0.01 | -1.43 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 305.00 | 28.45 | 32.25 | 30.35 | 30.07 | +3.17 | +11.79% | 0.10 | 1 | 36 | 1.09 | 0.86 | 0.01 | -1.54 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 307.50 | 26.10 | 30.15 | 28.13 | 27.97 | +5.47 | +24.32% | 0.09 | 1 | 4 | 1.15 | 0.84 | 0.01 | -1.65 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 310.00 | 24.25 | 28.05 | 26.15 | 26.20 | +5.65 | +27.50% | 0.08 | 3 | 27 | 1.09 | 0.82 | 0.01 | -1.77 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 312.50 | 22.70 | 25.45 | 24.08 | 17.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.13 | 0.79 | 0.01 | -1.89 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 315.00 | 20.80 | 23.15 | 21.98 | 21.98 | +1.98 | +9.90% | 0.07 | 6 | 15 | 1.11 | 0.77 | 0.01 | -2.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 317.50 | 19.00 | 21.30 | 20.15 | 24.50 | +8.50 | +53.13% | 0.06 | 1 | 4 | 1.11 | 0.74 | 0.01 | -2.11 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 320.00 | 17.25 | 19.55 | 18.40 | 18.38 | +2.58 | +16.33% | 0.06 | 12 | 95 | 1.10 | 0.70 | 0.01 | -2.22 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 322.50 | 15.65 | 17.80 | 16.73 | 14.63 | +1.73 | +13.42% | 0.05 | 6 | 17 | 1.10 | 0.67 | 0.01 | -2.31 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 325.00 | 14.10 | 16.15 | 15.13 | 14.75 | +2.24 | +17.91% | 0.05 | 299 | 97 | 1.10 | 0.64 | 0.01 | -2.40 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 327.50 | 12.65 | 14.55 | 13.60 | 15.27 | +4.67 | +44.06% | 0.04 | 14 | 1,351 | 1.09 | 0.60 | 0.01 | -2.46 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 330.00 | 11.30 | 13.05 | 12.18 | 12.65 | +2.60 | +25.88% | 0.04 | 61 | 1,957 | 1.08 | 0.56 | 0.02 | -2.51 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 332.50 | 9.95 | 11.70 | 10.83 | 10.31 | +1.08 | +11.71% | 0.03 | 38 | 15 | 1.08 | 0.52 | 0.02 | -2.54 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 335.00 | 8.75 | 10.45 | 9.60 | 9.90 | +2.30 | +30.27% | 0.03 | 129 | 1,888 | 1.07 | 0.48 | 0.02 | -2.54 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 337.50 | 7.50 | 9.20 | 8.35 | 9.40 | +3.35 | +55.38% | 0.02 | 15 | 19 | 1.05 | 0.45 | 0.02 | -2.53 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 340.00 | 6.45 | 7.95 | 7.20 | 7.30 | +1.85 | +33.95% | 0.02 | 316 | 274 | 1.04 | 0.41 | 0.01 | -2.49 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 342.50 | 5.65 | 7.05 | 6.35 | 6.00 | +0.90 | +17.65% | 0.02 | 213 | 160 | 1.04 | 0.37 | 0.01 | -2.43 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 345.00 | 4.80 | 6.40 | 5.60 | 6.03 | +0.48 | +8.65% | 0.02 | 59 | 159 | 1.05 | 0.34 | 0.01 | -2.35 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 347.50 | 4.05 | 5.60 | 4.83 | 5.76 | +1.66 | +40.49% | 0.01 | 30 | 73 | 1.05 | 0.31 | 0.01 | -2.25 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 350.00 | 3.40 | 4.95 | 4.18 | 4.12 | +0.18 | +4.57% | 0.01 | 609 | 518 | 1.05 | 0.27 | 0.01 | -2.13 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 352.50 | 2.69 | 4.30 | 3.50 | 3.70 | -0.10 | -2.64% | 0.01 | 37 | 121 | 1.04 | 0.24 | 0.01 | -2.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 355.00 | 2.32 | 3.70 | 3.01 | 3.20 | +0.40 | +14.29% | 0.01 | 493 | 183 | 1.04 | 0.21 | 0.01 | -1.86 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 357.50 | 1.87 | 3.20 | 2.54 | 3.24 | +0.34 | +11.73% | 0.01 | 13 | 86 | 1.03 | 0.19 | 0.01 | -1.72 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 360.00 | 1.59 | 2.71 | 2.15 | 2.31 | -0.09 | -3.75% | 0.01 | 377 | 265 | 1.03 | 0.16 | 0.01 | -1.57 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 362.50 | 1.17 | 2.25 | 1.71 | 2.11 | +0.25 | +13.45% | 0.00 | 71 | 303 | 1.01 | 0.14 | 0.01 | -1.42 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 365.00 | 1.07 | 2.01 | 1.54 | 1.78 | +0.16 | +9.88% | 0.00 | 240 | 534 | 1.04 | 0.12 | 0.01 | -1.27 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 367.50 | 1.10 | 1.72 | 1.41 | 1.10 | -0.29 | -20.87% | 0.00 | 137 | 292 | 1.07 | 0.10 | 0.01 | -1.14 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 370.00 | 0.83 | 1.45 | 1.14 | 1.08 | -0.14 | -11.48% | 0.00 | 368 | 619 | 1.06 | 0.09 | 0.01 | -1.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 372.50 | 0.50 | 1.47 | 0.99 | 1.51 | +0.34 | +29.06% | 0.00 | 76 | 121 | 1.05 | 0.07 | 0.01 | -0.83 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 375.00 | 0.48 | 1.05 | 0.77 | 0.76 | -0.16 | -17.40% | 0.00 | 97 | 1,899 | 1.05 | 0.06 | 0.00 | -0.68 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 377.50 | 0.24 | 1.18 | 0.71 | 1.23 | +0.33 | +36.67% | 0.00 | 20 | 740 | 1.05 | 0.05 | 0.00 | -0.56 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 380.00 | 0.12 | 0.95 | 0.54 | 0.56 | -0.09 | -13.85% | 0.00 | 112 | 867 | 1.01 | 0.05 | 0.00 | -0.47 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 382.50 | 0.00 | 0.75 | 0.38 | 0.46 | -0.18 | -28.13% | 0.00 | 3 | 105 | 1.18 | 0.04 | 0.00 | -0.36 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 0.58 | 0.29 | 0.59 | +0.03 | +5.36% | 0.00 | 75 | 1,752 | 1.16 | 0.03 | 0.00 | -0.29 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 387.50 | 0.00 | 0.96 | 0.48 | 0.36 | -0.04 | -10.00% | 0.00 | 5 | 83 | 1.33 | 0.02 | 0.00 | -0.23 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 390.00 | 0.15 | 0.49 | 0.32 | 0.20 | -0.22 | -52.39% | 0.00 | 57 | 384 | 1.07 | 0.02 | 0.00 | -0.23 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 392.50 | 0.10 | 0.35 | 0.23 | 0.25 | -0.07 | -21.88% | 0.00 | 428 | 151 | 1.08 | 0.02 | 0.00 | -0.18 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 395.00 | 0.15 | 0.45 | 0.30 | 0.35 | +0.04 | +12.91% | 0.00 | 168 | 674 | 1.16 | 0.02 | 0.00 | -0.14 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 397.50 | 0.15 | 0.47 | 0.31 | 0.47 | +0.18 | +62.07% | 0.00 | 22 | 168 | 1.20 | 0.01 | 0.00 | -0.11 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 400.00 | 0.11 | 0.41 | 0.26 | 0.24 | +0.04 | +20.00% | 0.00 | 85 | 915 | 1.20 | 0.01 | 0.00 | -0.09 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 402.50 | 0.02 | 0.99 | 0.51 | 0.99 | +0.80 | +421.06% | 0.00 | 13 | 111 | 1.26 | 0.01 | 0.00 | -0.07 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 405.00 | 0.01 | 0.50 | 0.26 | 0.19 | -0.17 | -47.23% | 0.00 | 2 | 250 | 1.16 | 0.01 | 0.00 | -0.07 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 407.50 | 0.01 | 0.36 | 0.19 | 0.22 | +0.12 | +120.00% | 0.00 | 17 | 123 | 1.16 | 0.01 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 142 | 462 | 1.16 | 0.01 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 412.50 | 0.01 | 0.95 | 0.48 | 0.21 | -0.01 | -4.55% | 0.00 | 68 | 168 | 1.35 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 415.00 | 0.01 | 0.57 | 0.29 | 0.13 | -0.05 | -27.78% | 0.00 | 49 | 239 | 1.30 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 417.50 | 0.01 | 0.35 | 0.18 | 0.17 | +0.06 | +54.55% | 0.00 | 26 | 91 | 1.27 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 420.00 | 0.01 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 825 | 1.18 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 422.50 | 0.00 | 0.38 | 0.19 | 0.04 | -0.06 | -60.00% | 0.00 | 145 | 43 | 1.61 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 425.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.03 | -50.00% | 0.00 | 64 | 453 | 1.59 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 427.50 | 0.01 | 0.26 | 0.14 | 0.06 | -1.07 | -94.69% | 0.00 | 46 | 195 | 1.35 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 430.00 | 0.02 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 83 | 435 | 1.35 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 432.50 | 0.00 | 0.88 | 0.44 | 0.17 | -0.45 | -72.59% | 0.00 | 3 | 71 | 1.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 0.56 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 437.50 | 0.00 | 0.35 | 0.18 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 281 | 1.78 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.35 | 0.18 | 0.24 | +0.18 | +300.00% | 0.00 | 192 | 591 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 442.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.84 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 0.70 | 0.35 | 0.50 | -0.27 | -35.07% | 0.00 | 1 | 160 | 1.98 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 447.50 | 0.00 | 1.14 | 0.57 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 450.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 47 | 1,881 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 452.50 | 0.00 | 0.99 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 563 | 2.23 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 95 | 1.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 457.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.54 | 0.27 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 294 | 2.19 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 462.50 | 0.00 | 1.63 | 0.82 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.45 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 0.98 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.48 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 467.50 | 0.00 | 1.18 | 0.59 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.51 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.96 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 472.50 | 0.00 | 1.78 | 0.89 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.66 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 477.50 | 0.00 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.06 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 480.00 | 0.01 | 0.10 | 0.06 | 0.07 | +0.06 | +600.00% | 0.00 | 9 | 203 | 1.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 482.50 | 0.00 | 2.13 | 1.07 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.13 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 2.13 | 1.07 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 49 | 3.16 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 487.50 | 0.00 | 2.13 | 1.07 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.23 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 492.50 | 0.00 | 2.13 | 1.07 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 495.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 497.50 | 0.00 | 2.13 | 1.07 | 5.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.32 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 11 | 357 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 502.50 | 0.00 | 2.13 | 1.07 | 0.01 | -1.05 | -99.06% | 0.00 | 1 | 8 | 3.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 505.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.69 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 507.50 | 0.00 | 2.13 | 1.07 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 510.00 | 0.00 | 2.13 | 1.07 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 68 | 3.47 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 512.50 | 0.00 | 2.13 | 1.07 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 515.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 517.50 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.23 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 522.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 525.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 527.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 530.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 95 | 3.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 532.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 535.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 99 | 3.77 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 537.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 540.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 70 | 3.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 86 | 3.93 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 2.13 | 1.07 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 4.04 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:03 PM EST |
| 570.00 | 0.00 | 2.13 | 1.07 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.15 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:03 PM EST |
| 580.00 | 0.00 | 2.13 | 1.07 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.25 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:03 PM EST |
| 590.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 16 | 3,800 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.08 | 0.04 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.14 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.00 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.88 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.21 | +0.18 | +600.00% | 0.00 | 2 | 179 | 2.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 144 | 4.24 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.06 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.89 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.72 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.01 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.09 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.03 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.92 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.18 | 0.09 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.98 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 245.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.17 | -65.39% | 0.00 | 17 | 42 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 250.00 | 0.01 | 0.26 | 0.14 | 0.15 | -0.19 | -55.89% | 0.00 | 133 | 216 | 1.58 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 252.50 | 0.00 | 0.50 | 0.25 | 0.16 | % | 0.00 | 27 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST | |
| 255.00 | 0.08 | 0.35 | 0.22 | 0.15 | -0.35 | -70.00% | 0.00 | 14 | 156 | 1.55 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 257.50 | 0.00 | 1.38 | 0.69 | 0.13 | % | 0.00 | 26 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST | |
| 260.00 | 0.01 | 0.71 | 0.36 | 0.16 | -0.54 | -77.15% | 0.00 | 133 | 122 | 1.53 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 262.50 | 0.00 | 1.97 | 0.99 | 0.20 | % | 0.00 | 90 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST | |
| 265.00 | 0.16 | 0.51 | 0.34 | 0.16 | -0.76 | -82.61% | 0.00 | 76 | 115 | 1.56 | -0.01 | 0.00 | -0.14 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 267.50 | 0.03 | 0.35 | 0.19 | 0.30 | -0.64 | -68.09% | 0.00 | 48 | 15 | 1.33 | -0.01 | 0.00 | -0.19 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 270.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.59 | -66.30% | 0.00 | 35 | 219 | 1.43 | -0.01 | 0.00 | -0.21 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 272.50 | 0.00 | 0.90 | 0.45 | 0.38 | -0.84 | -68.86% | 0.00 | 5 | 7 | 1.62 | -0.01 | 0.00 | -0.23 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 275.00 | 0.16 | 0.45 | 0.31 | 0.33 | -0.92 | -73.60% | 0.00 | 27 | 302 | 1.32 | -0.03 | 0.00 | -0.39 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 277.50 | 0.38 | 0.69 | 0.54 | 0.51 | -0.98 | -65.78% | 0.00 | 18 | 29 | 1.41 | -0.03 | 0.00 | -0.41 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 280.00 | 0.45 | 0.66 | 0.56 | 0.44 | -1.40 | -76.09% | 0.00 | 120 | 616 | 1.37 | -0.03 | 0.00 | -0.50 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 282.50 | 0.50 | 1.60 | 1.05 | 0.85 | -1.15 | -57.50% | 0.00 | 14 | 35 | 1.45 | -0.04 | 0.00 | -0.53 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 285.00 | 0.36 | 1.07 | 0.72 | 0.67 | -1.58 | -70.23% | 0.00 | 8 | 294 | 1.30 | -0.05 | 0.00 | -0.71 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 287.50 | 0.35 | 1.33 | 0.84 | 1.00 | -1.47 | -59.52% | 0.00 | 22 | 221 | 1.28 | -0.06 | 0.00 | -0.82 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 290.00 | 0.67 | 1.00 | 0.84 | 0.90 | -1.81 | -66.79% | 0.00 | 197 | 381 | 1.24 | -0.07 | 0.00 | -0.93 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 292.50 | 0.69 | 1.29 | 0.99 | 1.04 | -2.06 | -66.46% | 0.00 | 12 | 15 | 1.22 | -0.08 | 0.00 | -1.02 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 295.00 | 0.75 | 1.53 | 1.14 | 1.17 | -2.16 | -64.87% | 0.00 | 78 | 295 | 1.20 | -0.09 | 0.01 | -1.13 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 297.50 | 0.93 | 1.71 | 1.32 | 1.40 | -2.84 | -66.99% | 0.00 | 36 | 1,301 | 1.18 | -0.10 | 0.01 | -1.23 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 300.00 | 1.21 | 2.00 | 1.61 | 1.72 | -2.08 | -54.74% | 0.01 | 190 | 779 | 1.18 | -0.11 | 0.01 | -1.33 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 302.50 | 1.25 | 2.60 | 1.93 | 1.91 | -3.44 | -64.30% | 0.01 | 15 | 122 | 1.17 | -0.13 | 0.01 | -1.43 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 305.00 | 1.69 | 2.80 | 2.25 | 2.18 | -4.02 | -64.84% | 0.01 | 90 | 612 | 1.17 | -0.14 | 0.01 | -1.54 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 307.50 | 1.90 | 3.35 | 2.63 | 2.72 | -3.08 | -53.11% | 0.01 | 46 | 77 | 1.15 | -0.16 | 0.01 | -1.65 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 310.00 | 2.31 | 3.70 | 3.01 | 2.85 | -3.65 | -56.16% | 0.01 | 23 | 689 | 1.14 | -0.18 | 0.01 | -1.77 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 312.50 | 2.78 | 4.25 | 3.52 | 3.25 | -4.25 | -56.67% | 0.01 | 9 | 74 | 1.13 | -0.21 | 0.01 | -1.89 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 315.00 | 3.30 | 4.85 | 4.08 | 4.10 | -5.27 | -56.25% | 0.01 | 79 | 474 | 1.12 | -0.23 | 0.01 | -2.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 317.50 | 3.90 | 5.45 | 4.68 | 4.34 | -5.21 | -54.56% | 0.01 | 9 | 495 | 1.11 | -0.26 | 0.01 | -2.11 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 320.00 | 4.60 | 6.15 | 5.38 | 5.35 | -5.90 | -52.45% | 0.02 | 95 | 450 | 1.10 | -0.29 | 0.01 | -2.22 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 322.50 | 5.45 | 6.95 | 6.20 | 6.55 | -7.63 | -53.81% | 0.02 | 16 | 154 | 1.10 | -0.33 | 0.01 | -2.31 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 325.00 | 6.25 | 7.85 | 7.05 | 7.39 | -7.69 | -51.00% | 0.02 | 40 | 316 | 1.09 | -0.36 | 0.01 | -2.40 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 327.50 | 7.15 | 8.85 | 8.00 | 12.01 | -1.99 | -14.22% | 0.02 | 4 | 902 | 1.08 | -0.40 | 0.01 | -2.46 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 330.00 | 8.20 | 9.65 | 8.93 | 9.00 | -7.00 | -43.75% | 0.03 | 61 | 368 | 1.06 | -0.44 | 0.02 | -2.51 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 332.50 | 9.30 | 11.15 | 10.23 | 10.81 | -6.11 | -36.12% | 0.03 | 8 | 113 | 1.06 | -0.48 | 0.02 | -2.54 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 335.00 | 10.25 | 12.40 | 11.33 | 11.53 | -6.17 | -34.86% | 0.03 | 14 | 183 | 1.04 | -0.52 | 0.02 | -2.54 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 337.50 | 11.55 | 13.80 | 12.68 | 12.25 | -7.40 | -37.66% | 0.04 | 11 | 159 | 1.03 | -0.55 | 0.02 | -2.53 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 340.00 | 12.90 | 15.35 | 14.13 | 14.44 | -6.30 | -30.38% | 0.04 | 29 | 656 | 1.03 | -0.59 | 0.01 | -2.49 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 342.50 | 14.75 | 17.00 | 15.88 | 14.94 | -9.94 | -39.96% | 0.05 | 1 | 158 | 1.04 | -0.63 | 0.01 | -2.43 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 345.00 | 16.55 | 18.80 | 17.68 | 17.00 | -7.97 | -31.92% | 0.05 | 25 | 380 | 1.06 | -0.66 | 0.01 | -2.35 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 347.50 | 18.05 | 20.90 | 19.48 | 19.50 | -7.17 | -26.89% | 0.06 | 1 | 409 | 1.04 | -0.69 | 0.01 | -2.25 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 350.00 | 19.90 | 22.55 | 21.23 | 22.51 | -8.47 | -27.34% | 0.06 | 14 | 625 | 1.05 | -0.73 | 0.01 | -2.13 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 352.50 | 21.25 | 24.45 | 22.85 | 23.04 | -8.45 | -26.84% | 0.06 | 13 | 358 | 1.01 | -0.76 | 0.01 | -2.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 355.00 | 23.40 | 26.40 | 24.90 | 24.15 | -10.70 | -30.71% | 0.07 | 32 | 419 | 1.00 | -0.79 | 0.01 | -1.86 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 357.50 | 25.30 | 28.60 | 26.95 | 28.40 | -6.03 | -17.52% | 0.08 | 8 | 406 | 0.95 | -0.81 | 0.01 | -1.72 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 360.00 | 27.65 | 30.45 | 29.05 | 30.49 | -5.82 | -16.03% | 0.08 | 32 | 478 | 0.98 | -0.84 | 0.01 | -1.57 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 362.50 | 29.25 | 32.85 | 31.05 | 35.17 | -3.63 | -9.36% | 0.09 | 29 | 307 | 0.96 | -0.86 | 0.01 | -1.42 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 365.00 | 31.90 | 35.10 | 33.50 | 39.68 | -3.52 | -8.15% | 0.09 | 15 | 256 | 0.82 | -0.88 | 0.01 | -1.27 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 367.50 | 33.55 | 37.15 | 35.35 | 36.28 | +12.83 | +54.72% | 0.10 | 43 | 207 | 1.31 | -0.90 | 0.01 | -1.14 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 370.00 | 36.45 | 39.35 | 37.90 | 39.44 | -4.98 | -11.22% | 0.10 | 50 | 290 | 1.32 | -0.91 | 0.01 | -1.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 372.50 | 38.25 | 42.10 | 40.18 | 47.68 | 0.00 | 0.00% | 0.11 | 0 | 269 | 1.34 | -0.93 | 0.01 | -0.83 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 375.00 | 41.10 | 44.00 | 42.55 | 43.64 | -5.34 | -10.91% | 0.11 | 47 | 388 | 1.36 | -0.94 | 0.00 | -0.68 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 377.50 | 42.85 | 46.90 | 44.88 | 46.08 | -5.98 | -11.49% | 0.12 | 1 | 316 | 1.41 | -0.95 | 0.00 | -0.56 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 380.00 | 45.25 | 49.20 | 47.23 | 47.43 | -10.37 | -17.95% | 0.12 | 44 | 233 | 1.43 | -0.95 | 0.00 | -0.47 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 382.50 | 47.70 | 51.65 | 49.68 | 58.49 | 0.00 | 0.00% | 0.13 | 0 | 225 | 1.47 | -0.96 | 0.00 | -0.36 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 385.00 | 50.10 | 54.15 | 52.13 | 53.45 | -12.30 | -18.71% | 0.14 | 16 | 159 | 1.49 | -0.97 | 0.00 | -0.29 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 387.50 | 52.70 | 56.50 | 54.60 | 53.32 | -10.04 | -15.85% | 0.14 | 1 | 258 | 1.53 | -0.98 | 0.00 | -0.23 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 390.00 | 55.65 | 58.55 | 57.10 | 55.33 | -12.92 | -18.93% | 0.15 | 12 | 259 | 1.56 | -0.98 | 0.00 | -0.23 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 392.50 | 57.60 | 61.60 | 59.60 | 62.37 | +22.13 | +55.00% | 0.15 | 1 | 65 | 1.61 | -0.98 | 0.00 | -0.18 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 395.00 | 60.00 | 64.10 | 62.05 | 61.17 | -7.58 | -11.03% | 0.16 | 2 | 82 | 1.64 | -0.98 | 0.00 | -0.14 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 397.50 | 62.65 | 66.15 | 64.40 | 73.40 | 0.00 | 0.00% | 0.16 | 0 | 97 | 1.69 | -0.99 | 0.00 | -0.11 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 400.00 | 65.10 | 68.75 | 66.93 | 66.66 | -10.79 | -13.94% | 0.17 | 3 | 180 | 1.73 | -0.99 | 0.00 | -0.09 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 402.50 | 67.90 | 71.45 | 69.68 | 78.81 | 0.00 | 0.00% | 0.17 | 0 | 97 | 1.76 | -0.99 | 0.00 | -0.07 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 405.00 | 69.85 | 73.85 | 71.85 | 70.81 | -10.19 | -12.58% | 0.18 | 10 | 250 | 1.81 | -0.99 | 0.00 | -0.07 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 407.50 | 72.65 | 76.50 | 74.58 | 71.93 | +25.08 | +53.54% | 0.18 | 9 | 220 | 1.85 | -0.99 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 410.00 | 74.95 | 78.75 | 76.85 | 79.03 | -10.96 | -12.18% | 0.19 | 3 | 221 | 1.89 | -0.99 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 412.50 | 77.45 | 81.45 | 79.45 | 83.72 | -2.78 | -3.22% | 0.19 | 2 | 105 | 1.92 | -1.00 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 415.00 | 79.90 | 83.80 | 81.85 | 81.00 | +27.12 | +50.34% | 0.20 | 1 | 81 | 1.96 | -1.00 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 417.50 | 82.50 | 86.45 | 84.48 | 93.23 | 0.00 | 0.00% | 0.20 | 0 | 137 | 2.00 | -1.00 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 420.00 | 85.00 | 88.85 | 86.93 | 64.21 | 0.00 | 0.00% | 0.21 | 0 | 65 | 2.04 | -1.00 | 0.00 | -0.02 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 422.50 | 87.50 | 91.45 | 89.48 | 99.79 | 0.00 | 0.00% | 0.21 | 0 | 76 | 2.08 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 425.00 | 90.05 | 93.75 | 91.90 | 31.24 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.12 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 427.50 | 92.90 | 96.35 | 94.63 | 65.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.16 | -1.00 | 0.00 | -0.01 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 430.00 | 95.55 | 98.40 | 96.98 | 94.08 | +15.11 | +19.14% | 0.23 | 5 | 9 | 2.19 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 432.50 | 97.90 | 101.45 | 99.68 | 71.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 435.00 | 100.40 | 103.95 | 102.18 | 65.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 437.50 | 102.60 | 106.30 | 104.45 | 89.59 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 440.00 | 105.10 | 108.80 | 106.95 | 119.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 442.50 | 107.60 | 111.30 | 109.45 | 53.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 445.00 | 110.40 | 113.80 | 112.10 | 29.82 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:03 PM EST |
| 447.50 | 112.45 | 116.30 | 114.38 | 32.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:03 PM EST |
| 450.00 | 114.95 | 118.80 | 116.88 | 123.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 452.50 | 117.45 | 121.30 | 119.38 | 36.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 4:00:03 PM EST |
| 455.00 | 119.95 | 123.85 | 121.90 | 127.47 | +37.12 | +41.09% | 0.27 | 1 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 4:00:03 PM EST |
| 457.50 | 122.60 | 126.35 | 124.48 | 107.34 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 460.00 | 125.10 | 128.80 | 126.95 | 73.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:03 PM EST |
| 462.50 | 127.15 | 131.35 | 129.25 | 135.35 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 465.00 | 129.95 | 133.85 | 131.90 | % | 0.28 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 467.50 | 132.60 | 136.30 | 134.45 | % | 0.29 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 470.00 | 135.10 | 138.85 | 136.98 | 87.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 472.50 | 137.60 | 141.35 | 139.48 | % | 0.30 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 475.00 | 140.10 | 143.80 | 141.95 | 71.48 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 477.50 | 142.60 | 146.30 | 144.45 | % | 0.30 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 480.00 | 145.10 | 148.80 | 146.95 | % | 0.31 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 482.50 | 147.50 | 151.35 | 149.43 | 96.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 485.00 | 150.10 | 153.80 | 151.95 | 97.92 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:03 PM EST |
| 487.50 | 152.60 | 156.35 | 154.48 | 109.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 4:00:03 PM EST |
| 490.00 | 155.10 | 158.85 | 156.98 | 98.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:03 PM EST |
| 492.50 | 157.50 | 161.45 | 159.48 | % | 0.32 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 495.00 | 160.10 | 163.95 | 162.03 | % | 0.33 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 497.50 | 162.60 | 166.30 | 164.45 | 109.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 4:00:03 PM EST |
| 500.00 | 165.00 | 168.80 | 166.90 | 106.26 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 502.50 | 167.60 | 171.30 | 169.45 | 123.66 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 4:00:03 PM EST |
| 505.00 | 170.40 | 173.80 | 172.10 | % | 0.34 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 507.50 | 172.45 | 176.30 | 174.38 | 145.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 4:00:03 PM EST |
| 510.00 | 174.95 | 178.95 | 176.95 | % | 0.35 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 512.50 | 177.60 | 181.25 | 179.43 | % | 0.35 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 515.00 | 180.70 | 183.80 | 182.25 | % | 0.35 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 517.50 | 182.60 | 186.25 | 184.43 | 126.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 520.00 | 185.10 | 188.80 | 186.95 | 129.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 522.50 | 187.60 | 191.30 | 189.45 | 136.61 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 525.00 | 190.10 | 193.80 | 191.95 | % | 0.37 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 527.50 | 192.35 | 196.30 | 194.33 | % | 0.37 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 530.00 | 195.10 | 198.80 | 196.95 | 142.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 532.50 | 197.90 | 201.45 | 199.68 | 147.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |
| 535.00 | 199.95 | 203.80 | 201.88 | % | 0.38 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 537.50 | 202.50 | 206.45 | 204.48 | % | 0.38 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 540.00 | 205.10 | 208.80 | 206.95 | 163.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 4:00:03 PM EST |
| 550.00 | 215.00 | 218.95 | 216.98 | 177.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 4:00:03 PM EST |
| 560.00 | 224.70 | 228.95 | 226.83 | 149.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 4:00:03 PM EST |
| 570.00 | 235.10 | 238.95 | 237.03 | 248.69 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 4:00:03 PM EST |
| 580.00 | 245.10 | 248.80 | 246.95 | % | 0.43 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 7/8/2026 4:00:03 PM EST | |||
| 590.00 | 255.00 | 258.80 | 256.90 | 205.15 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 4:00:03 PM EST |