iv_daily.csv
iv_daily.csv
My Agent
My Agent·Agent created by Phillip Tsao
run_date,quote_ts,symbol,spot,bucket,expiry,atm_strike,atm_iv_call,atm_iv_put,iv_call25d,iv_put25d,skew25d_pts,put_vol_pct,call_vol,put_vol2026-07-22,2026-07-21T20:00:01.000Z,MU,970.82,30d,2026-08-21,970,101.352,99.84,100.041,107.402,7.36,55,442091,5300042026-07-22,2026-07-21T20:00:01.000Z,MU,970.82,6m,2027-01-15,970,92.705,88.238,78.682,88.79,10.11,55,442091,5300042026-07-22,2026-07-21T20:00:01.000Z,MU,970.82,leaps,2028-12-15,970,88.124,76.259,75.003,76.537,1.53,55,442091,5300042026-07-22,2026-07-21T20:00:00.000Z,SNDK,1589.4,30d,2026-08-21,1590,147.061,155.985,111.632,174.614,62.98,54,81247,953882026-07-22,2026-07-21T20:00:00.000Z,SNDK,1589.4,6m,2027-01-15,1590,121.242,96.248,100.225,135.728,35.5,54,81247,953882026-07-22,2026-07-21T20:00:00.000Z,SNDK,1589.4,leaps,2028-12-15,1590,189.28,103.836,98.139,95.779,-2.36,54,81247,953882026-07-22,2026-07-21T20:00:00.000Z,NVDA,207.29,30d,2026-08-21,207.5,39.923,37.04,37.064,40.267,3.2,34,1529381,7961752026-07-22,2026-07-21T20:00:00.000Z,NVDA,207.29,6m,2027-01-15,205,45.226,40.148,42.185,42.098,-0.09,34,1529381,7961752026-07-22,2026-07-21T20:00:00.000Z,NVDA,207.29,leaps,2028-12-15,205,47.935,38.405,45.868,39.505,-6.36,34,1529381,7961752026-07-22,2026-07-21T20:00:01.000Z,AMD,544.43,30d,2026-08-21,545,84.017,83.672,82.477,97.976,15.5,37,256253,1535452026-07-22,2026-07-21T20:00:01.000Z,AMD,544.43,6m,2027-01-15,540,77.136,71.833,74.729,73.671,-1.06,37,256253,1535452026-07-22,2026-07-21T20:00:01.000Z,AMD,544.43,leaps,2028-12-15,540,77.328,67.63,69.437,65.226,-4.21,37,256253,1535452026-07-22,2026-07-21T20:00:00.000Z,SMH,584.08,30d,2026-08-21,585,57.273,53.915,52.578,59.334,6.76,80,69658,2819342026-07-22,2026-07-21T20:00:00.000Z,SMH,584.08,6m,2027-01-15,585,52.77,48.596,45.783,56.652,10.87,80,69658,2819342026-07-22,2026-07-21T20:00:00.000Z,SMH,584.08,leaps,2028-12-15,585,53.135,44.345,46.751,41.196,-5.55,80,69658,2819342026-07-22,2026-07-21T20:00:01.000Z,CRWV,79.58,30d,2026-08-21,80,110.094,108.869,104.578,113.397,8.82,33,97712,474902026-07-22,2026-07-21T20:00:01.000Z,CRWV,79.58,6m,2027-01-15,80,95.14,94.183,94.415,95.49,1.07,33,97712,474902026-07-22,2026-07-21T20:00:01.000Z,CRWV,79.58,leaps,2028-12-15,80,90.895,83.856,90.49,82.012,-8.48,33,97712,474902026-07-22,2026-07-21T20:00:00.000Z,WDC,548.39,30d,2026-08-21,550,113.513,111.539,107.728,118.39,10.66,46,22024,188222026-07-22,2026-07-21T20:00:00.000Z,WDC,548.39,6m,2027-01-15,550,101.688,96.212,78.581,99.961,21.38,46,22024,188222026-07-22,2026-07-21T20:00:00.000Z,WDC,548.39,leaps,2028-12-15,550,100.856,87.199,81.321,87.805,6.48,46,22024,188222026-07-22,2026-07-21T20:00:02.000Z,TSM,424.61,30d,2026-08-21,425,53.112,51.062,50.475,55.429,4.95,50,80614,806762026-07-22,2026-07-21T20:00:02.000Z,TSM,424.61,6m,2027-01-15,420,52.624,48.338,52.798,49.17,-3.63,50,80614,806762026-07-22,2026-07-21T20:00:02.000Z,TSM,424.61,leaps,2028-12-15,420,55.974,48.72,50.905,46.566,-4.34,50,80614,806762026-07-22,2026-07-21T20:00:01.000Z,AVGO,386.5,30d,2026-08-21,387.5,52.935,50.257,51.088,52.941,1.85,36,92761,530022026-07-22,2026-07-21T20:00:01.000Z,AVGO,386.5,6m,2027-01-15,390,54.968,49.875,53.522,51.871,-1.65,36,92761,530022026-07-22,2026-07-21T20:00:01.000Z,AVGO,386.5,leaps,2028-12-15,390,57.508,47.647,51.769,50.472,-1.3,36,92761,530022026-07-22,2026-07-21T20:00:01.000Z,MRVL,207.96,30d,2026-08-21,207.5,96.671,94.73,96.065,96.852,0.79,32,85489,402562026-07-22,2026-07-21T20:00:01.000Z,MRVL,207.96,6m,2027-01-15,210,92.871,88.313,92.911,90.696,-2.22,32,85489,402562026-07-22,2026-07-21T20:00:01.000Z,MRVL,207.96,leaps,2028-06-16,210,90.686,78.978,79.362,80.57,1.21,32,85489,402562026-07-22,2026-07-21T20:00:00.000Z,INTC,105.45,30d,2026-08-21,105,102.257,99.439,101.72,102.195,0.47,35,427693,2292132026-07-22,2026-07-21T20:00:00.000Z,INTC,105.45,6m,2027-01-15,105,91.525,84.572,89.729,85.068,-4.66,35,427693,2292132026-07-22,2026-07-21T20:00:00.000Z,INTC,105.45,leaps,2028-12-15,105,87.111,74.076,86.665,76.473,-10.19,35,427693,2292132026-07-22,2026-07-21T20:00:03.000Z,BE,226.26,30d,2026-08-21,227.5,165.671,175.385,168.597,184.1,15.5,67,51463,1052862026-07-22,2026-07-21T20:00:03.000Z,BE,226.26,6m,2027-01-15,230,136.149,129.49,132.093,131.662,-0.43,67,51463,1052862026-07-22,2026-07-21T20:00:03.000Z,BE,226.26,leaps,2028-06-16,230,123.799,110.337,108.146,115.034,6.89,67,51463,1052862026-07-22,2026-07-21T20:00:01.000Z,LRCX,322,30d,2026-08-21,322.5,99.312,,98.098,103.031,4.93,45,23450,193622026-07-22,2026-07-21T20:00:01.000Z,AMAT,564.55,30d,2026-08-21,565,103.422,94.8,93.45,114.757,21.31,59,15952,226222026-07-22,2026-07-21T20:00:01.000Z,TXN,291.3,30d,2026-08-21,292.5,69.49,63.087,67.269,68.795,1.53,27,20592,77802026-07-22,2026-07-21T20:00:02.000Z,GEV,1078.81,30d,2026-08-21,1080,69.142,69.227,69.284,71.14,1.86,58,12312,167002026-07-22,2026-07-21T20:00:00.000Z,LITE,837.56,30d,2026-08-21,840,113.527,111.565,111.605,119.84,8.24,53,9883,112592026-07-22,2026-07-21T20:00:02.000Z,COHR,317.22,30d,2026-08-21,315,112.087,116.552,109.451,137.086,27.64,38,9723,58822026-07-22,2026-07-21T20:00:01.000Z,GFS,59.39,30d,2026-08-21,60,95.091,89.865,92.742,92.462,-0.28,4,19907,8172026-07-23,2026-07-23T20:00:01.000Z,MU,990.21,30d,2026-08-21,990,99.169,97.796,94.259,102.542,8.28,53,314926,3480932026-07-23,2026-07-23T20:00:01.000Z,MU,990.21,6m,2027-01-15,990,91.995,87.151,88.88,88.388,-0.49,53,314926,3480932026-07-23,2026-07-23T20:00:01.000Z,MU,990.21,leaps,2028-12-15,990,87.889,75.662,73.168,77.037,3.87,53,314926,3480932026-07-23,2026-07-23T20:00:01.000Z,SNDK,1610.33,30d,2026-08-21,1610,165.214,137.634,130.406,146.922,16.52,57,69737,923672026-07-23,2026-07-23T20:00:01.000Z,SNDK,1610.33,6m,2027-01-15,1610,122.871,116.651,98.647,116.642,17.99,57,69737,923672026-07-23,2026-07-23T20:00:01.000Z,SNDK,1610.33,leaps,2028-12-15,1610,95.712,100.113,93.145,96.712,3.57,57,69737,923672026-07-23,2026-07-23T20:00:01.000Z,WDC,558.3,30d,2026-08-21,560,110.217,108.164,107.124,113.035,5.91,64,19140,334822026-07-23,2026-07-23T20:00:01.000Z,WDC,558.3,6m,2027-01-15,560,103.724,92.963,99.245,97.544,-1.7,64,19140,334822026-07-23,2026-07-23T20:00:01.000Z,WDC,558.3,leaps,2028-12-15,560,97.187,85.884,79.562,85.884,6.32,64,19140,334822026-07-23,2026-07-23T20:00:00.000Z,NVDA,208.75,30d,2026-08-21,207.5,41.361,39.666,37.749,41.275,3.53,35,1586462,8716732026-07-23,2026-07-23T20:00:00.000Z,NVDA,208.75,6m,2027-01-15,210,45.755,41.42,43.044,43.913,0.87,35,1586462,8716732026-07-23,2026-07-23T20:00:00.000Z,NVDA,208.75,leaps,2028-12-15,210,48.103,37.96,46.534,39.768,-6.77,35,1586462,8716732026-07-23,2026-07-23T20:00:00.000Z,AMD,539.69,30d,2026-08-21,540,84.642,85.669,83.45,86.164,2.71,44,191599,1522642026-07-23,2026-07-23T20:00:00.000Z,AMD,539.69,6m,2027-01-15,540,76.534,73.336,75.734,73.847,-1.89,44,191599,1522642026-07-23,2026-07-23T20:00:00.000Z,AMD,539.69,leaps,2028-12-15,540,76.997,63.236,71.755,65.333,-6.42,44,191599,1522642026-07-23,2026-07-23T20:00:01.000Z,SMH,580.17,30d,2026-08-21,580,60.935,52.674,56.088,63.308,7.22,74,57867,1621892026-07-23,2026-07-23T20:00:01.000Z,SMH,580.17,6m,2027-01-15,580,57.145,50.295,46.81,51.264,4.45,74,57867,1621892026-07-23,2026-07-23T20:00:01.000Z,SMH,580.17,leaps,2028-12-15,580,53.854,48.112,47.399,45.913,-1.49,74,57867,1621892026-07-23,2026-07-23T20:00:01.000Z,CRWV,81.1,30d,2026-08-21,81,111.512,104.453,103.71,105.259,1.55,42,58675,428532026-07-23,2026-07-23T20:00:01.000Z,CRWV,81.1,6m,2027-01-15,80,96.705,90.568,94.078,92.005,-2.07,42,58675,428532026-07-23,2026-07-23T20:00:01.000Z,CRWV,81.1,leaps,2028-12-15,80,93.115,79.917,90.87,79.896,-10.97,42,58675,428532026-07-23,2026-07-23T20:00:02.000Z,TSM,415.58,30d,2026-08-21,415,49.723,49.958,49.687,51.965,2.28,55,46004,570832026-07-23,2026-07-23T20:00:02.000Z,TSM,415.58,6m,2027-01-15,420,51.145,47.892,55.569,49.029,-6.54,55,46004,570832026-07-23,2026-07-23T20:00:02.000Z,TSM,415.58,leaps,2028-12-15,420,55.573,47.476,55.87,49.164,-6.71,55,46004,570832026-07-23,2026-07-23T20:00:01.000Z,AVGO,392.47,30d,2026-08-21,392.5,52.126,49.659,50.042,53.379,3.34,36,104934,586222026-07-23,2026-07-23T20:00:01.000Z,AVGO,392.47,6m,2027-01-15,390,54.91,51.17,53.152,52.358,-0.79,36,104934,586222026-07-23,2026-07-23T20:00:01.000Z,AVGO,392.47,leaps,2028-12-15,390,57.268,47.402,56.715,51.287,-5.43,36,104934,586222026-07-23,2026-07-23T20:00:00.000Z,MRVL,209.32,30d,2026-08-21,210,89.025,93.932,87.069,96.588,9.52,33,86363,417182026-07-23,2026-07-23T20:00:00.000Z,MRVL,209.32,6m,2027-01-15,210,90.896,87.926,90.98,89.511,-1.47,33,86363,417182026-07-23,2026-07-23T20:00:00.000Z,MRVL,209.32,leaps,2028-06-16,210,87.118,77.729,88.238,79.023,-9.22,33,86363,417182026-07-23,2026-07-23T20:00:01.000Z,INTC,100.23,30d,2026-08-21,100,101.151,100.338,102.71,100.591,-2.12,42,411400,2949242026-07-23,2026-07-23T20:00:01.000Z,INTC,100.23,6m,2027-01-15,100,88.64,82.561,88.288,83.184,-5.1,42,411400,2949242026-07-23,2026-07-23T20:00:01.000Z,INTC,100.23,leaps,2028-12-15,100,87.254,73.241,86.195,72.315,-13.88,42,411400,2949242026-07-23,2026-07-23T20:00:03.000Z,BE,217.3,30d,2026-08-21,217.5,166.694,170.115,173.197,178.179,4.98,62,41987,681332026-07-23,2026-07-23T20:00:03.000Z,BE,217.3,6m,2027-01-15,220,134.051,124.002,130.87,129.576,-1.29,62,41987,681332026-07-23,2026-07-23T20:00:03.000Z,BE,217.3,leaps,2028-06-16,220,121.63,108.969,114.06,107.439,-6.62,62,41987,681332026-07-23,2026-07-23T20:00:01.000Z,LRCX,319.78,30d,2026-08-21,320,94.509,94.436,90.758,98.993,8.24,65,13029,239072026-07-23,2026-07-23T20:00:01.000Z,AMAT,562.8,30d,2026-08-21,565,88.611,95.61,90.608,98.577,7.97,54,14067,164472026-07-23,2026-07-23T20:00:00.000Z,TXN,284.99,30d,2026-08-21,285,50.273,58.308,51.024,58.576,7.55,43,36410,276102026-07-23,2026-07-23T20:00:02.000Z,GEV,1031.19,30d,2026-08-21,1030,62.865,60.394,62.113,62.158,0.05,58,11338,155702026-07-23,2026-07-23T20:00:01.000Z,LITE,833.64,30d,2026-08-21,830,113.677,113.351,113.667,112.536,-1.13,57,10454,141362026-07-23,2026-07-23T20:00:02.000Z,COHR,313.22,30d,2026-08-21,315,118.829,109.733,109.157,111.099,1.94,65,4625,86572026-07-23,2026-07-23T20:00:01.000Z,GFS,56.91,30d,2026-08-21,55,91.042,91.587,90.562,94.59,4.03,58,1425,20002026-07-24,2026-07-24T20:00:01.000Z,MU,920.95,30d,2026-08-21,920,96.153,99.832,91.015,103.834,12.82,55,463115,5702132026-07-24,2026-07-24T20:00:01.000Z,MU,920.95,6m,2027-01-15,920,89.032,85.48,88.613,85.771,-2.84,55,463115,5702132026-07-24,2026-07-24T20:00:01.000Z,MU,920.95,leaps,2028-12-15,920,88.646,76.043,81.031,76.169,-4.86,55,463115,5702132026-07-24,2026-07-24T20:00:00.000Z,SNDK,1436.56,30d,2026-08-21,1435,138.092,134.184,133.08,139.921,6.84,58,118084,1613842026-07-24,2026-07-24T20:00:00.000Z,SNDK,1436.56,6m,2027-01-15,1440,119.445,109.583,114.247,109.601,-4.65,58,118084,1613842026-07-24,2026-07-24T20:00:00.000Z,SNDK,1436.56,leaps,2028-12-15,1440,113.812,102.674,111.621,93.852,-17.77,58,118084,1613842026-07-24,2026-07-24T20:00:00.000Z,WDC,519.8,30d,2026-08-21,520,107.318,108.954,102.306,100.682,-1.62,64,19573,350122026-07-24,2026-07-24T20:00:00.000Z,WDC,519.8,6m,2027-01-15,520,102.682,96.066,94.813,87.267,-7.55,64,19573,350122026-07-24,2026-07-24T20:00:00.000Z,WDC,519.8,leaps,2028-12-15,520,114.984,84.619,93.555,84.619,-8.94,64,19573,350122026-07-24,2026-07-24T20:00:00.000Z,NVDA,206.99,30d,2026-08-21,207.5,40.219,40.302,37.686,42.23,4.54,36,2671808,15271932026-07-24,2026-07-24T20:00:00.000Z,NVDA,206.99,6m,2027-01-15,205,45.735,41.525,42.36,43.621,1.26,36,2671808,15271932026-07-24,2026-07-24T20:00:00.000Z,NVDA,206.99,leaps,2028-12-15,205,48.507,38.244,47.33,39.729,-7.6,36,2671808,15271932026-07-24,2026-07-24T20:00:01.000Z,AMD,521.95,30d,2026-08-21,520,82.406,83.016,81.801,83.397,1.6,48,316683,2955112026-07-24,2026-07-24T20:00:01.000Z,AMD,521.95,6m,2027-01-15,520,75.712,70.667,76.107,72.012,-4.09,48,316683,2955112026-07-24,2026-07-24T20:00:01.000Z,AMD,521.95,leaps,2028-12-15,520,77.645,64.205,74.481,62.98,-11.5,48,316683,2955112026-07-24,2026-07-24T20:00:00.000Z,SMH,561.19,30d,2026-08-21,560,57.044,55.779,53.474,63.714,10.24,85,80543,4498752026-07-24,2026-07-24T20:00:00.000Z,SMH,561.19,6m,2027-01-15,560,57.286,45.412,52.636,53.439,0.8,85,80543,4498752026-07-24,2026-07-24T20:00:00.000Z,SMH,561.19,leaps,2028-12-15,560,55.17,43.142,48.057,44.646,-3.41,85,80543,4498752026-07-24,2026-07-24T20:00:01.000Z,CRWV,71.88,30d,2026-08-21,72,113.509,106.954,107.401,108.697,1.3,44,116078,911622026-07-24,2026-07-24T20:00:01.000Z,CRWV,71.88,6m,2027-01-15,72.5,96.182,87.546,94.76,90.749,-4.01,44,116078,911622026-07-24,2026-07-24T20:00:01.000Z,CRWV,71.88,leaps,2028-12-15,72.5,94.935,77.071,94.565,79.386,-15.18,44,116078,911622026-07-24,2026-07-24T20:00:02.000Z,TSM,403.41,30d,2026-08-21,402.5,53.536,50.311,47.987,51.96,3.97,58,70626,957182026-07-24,2026-07-24T20:00:02.000Z,TSM,403.41,6m,2027-01-15,400,50.939,47.135,51.304,48.633,-2.67,58,70626,957182026-07-24,2026-07-24T20:00:02.000Z,TSM,403.41,leaps,2028-12-15,400,57.051,45.013,54.595,46.459,-8.14,58,70626,957182026-07-24,2026-07-24T20:00:01.000Z,AVGO,381.92,30d,2026-08-21,382.5,48.936,50.392,48.643,51.358,2.71,45,100453,815142026-07-24,2026-07-24T20:00:01.000Z,AVGO,381.92,6m,2027-01-15,380,53.698,50.829,53.913,52.135,-1.78,45,100453,815142026-07-24,2026-07-24T20:00:01.000Z,AVGO,381.92,leaps,2028-12-15,380,58.717,45.18,56.141,50.177,-5.96,45,100453,815142026-07-24,2026-07-24T20:00:01.000Z,MRVL,194.23,30d,2026-08-21,195,89.355,92.683,89.62,95.474,5.85,47,93441,820472026-07-24,2026-07-24T20:00:01.000Z,MRVL,194.23,6m,2027-01-15,195,95.321,82.752,90.794,84.9,-5.89,47,93441,820472026-07-24,2026-07-24T20:00:01.000Z,MRVL,194.23,leaps,2028-06-16,195,89.08,77.896,88.463,76.78,-11.68,47,93441,820472026-07-24,2026-07-24T20:00:01.000Z,INTC,92.32,30d,2026-08-21,92.5,84.986,83.416,85.66,85.963,0.3,38,1014543,6152312026-07-24,2026-07-24T20:00:01.000Z,INTC,92.32,6m,2027-01-15,92.5,83.078,77.578,82.285,78.481,-3.8,38,1014543,6152312026-07-24,2026-07-24T20:00:01.000Z,INTC,92.32,leaps,2028-12-15,92.5,86.752,,83.878,70.831,-13.05,38,1014543,6152312026-07-24,2026-07-24T20:00:02.000Z,BE,184.89,30d,2026-08-21,185,174.458,166.565,168.338,174.944,6.61,64,115926,2065222026-07-24,2026-07-24T20:00:02.000Z,BE,184.89,6m,2027-01-15,185,134.852,125.674,129.758,129.257,-0.5,64,115926,2065222026-07-24,2026-07-24T20:00:02.000Z,BE,184.89,leaps,2028-06-16,185,123.006,105.679,121.178,107.747,-13.43,64,115926,2065222026-07-24,2026-07-24T20:00:01.000Z,LRCX,305.21,30d,2026-08-21,305,89.779,88.565,92.35,96.798,4.45,48,32739,305292026-07-24,2026-07-24T20:00:01.000Z,AMAT,536.25,30d,2026-08-21,535,89.333,90.031,87.577,86.245,-1.33,52,22955,249402026-07-24,2026-07-24T20:00:00.000Z,TXN,279.66,30d,2026-08-21,280,51.34,55.216,51.494,56.239,4.74,60,8612,127212026-07-24,2026-07-24T20:00:02.000Z,GEV,1014.75,30d,2026-08-21,1015,62.288,59.806,56.202,62.478,6.28,65,6362,118992026-07-24,2026-07-24T20:00:01.000Z,LITE,762.99,30d,2026-08-21,765,105.463,85.864,104.712,106.252,1.54,55,15422,187222026-07-24,2026-07-24T20:00:02.000Z,COHR,282.39,30d,2026-08-21,282.5,,70.74,107.132,109.099,1.97,52,10663,116572026-07-24,2026-07-24T20:00:01.000Z,GFS,53.53,30d,2026-08-21,55,90.063,84.52,86.506,90.124,3.62,15,2637,4752026-07-27,2026-07-27T20:00:01.000Z,MU,900.2,30d,2026-08-28,900,94.728,97.607,87.803,98.897,11.09,50,531530,5266032026-07-27,2026-07-27T20:00:01.000Z,MU,900.2,6m,2027-01-15,900,86.559,85.112,83.667,90.12,6.45,50,531530,5266032026-07-27,2026-07-27T20:00:01.000Z,MU,900.2,leaps,2028-12-15,900,86.015,75.324,82.024,76.927,-5.1,50,531530,5266032026-07-27,2026-07-27T20:00:01.000Z,SNDK,1278.23,30d,2026-08-28,1280,135.537,139.953,134.251,147.285,13.03,50,98142,966872026-07-27,2026-07-27T20:00:01.000Z,SNDK,1278.23,6m,2027-01-15,1280,116.695,115.595,112.055,115.241,3.19,50,98142,966872026-07-27,2026-07-27T20:00:01.000Z,SNDK,1278.23,leaps,2028-12-15,1280,181.98,95.276,111.536,93.939,-17.6,50,98142,966872026-07-27,2026-07-27T20:00:01.000Z,WDC,497.92,30d,2026-08-28,500,89.917,122.726,99.298,103.164,3.87,51,12757,130242026-07-27,2026-07-27T20:00:01.000Z,WDC,497.92,6m,2027-01-15,500,95.4,96.694,102.855,95.796,-7.06,51,12757,130242026-07-27,2026-07-27T20:00:01.000Z,WDC,497.92,leaps,2028-12-15,500,106.081,82.87,95.976,86.545,-9.43,51,12757,130242026-07-27,2026-07-27T20:00:00.000Z,NVDA,196.53,30d,2026-08-28,195,48.236,45.633,45.41,48.929,3.52,38,3002158,18116612026-07-27,2026-07-27T20:00:00.000Z,NVDA,196.53,6m,2027-01-15,195,45.994,40.747,42.698,43.13,0.43,38,3002158,18116612026-07-27,2026-07-27T20:00:00.000Z,NVDA,196.53,leaps,2028-12-15,195,48.831,37.831,46.371,39.499,-6.87,38,3002158,18116612026-07-27,2026-07-27T20:00:01.000Z,AMD,494.95,30d,2026-08-28,495,82.676,89.911,80.959,85.925,4.97,44,365159,2895022026-07-27,2026-07-27T20:00:01.000Z,AMD,494.95,6m,2027-01-15,490,75.278,70.195,70.625,71.638,1.01,44,365159,2895022026-07-27,2026-07-27T20:00:01.000Z,AMD,494.95,leaps,2028-12-15,490,72.869,64.998,71.982,61.786,-10.2,44,365159,2895022026-07-27,2026-07-27T20:00:01.000Z,SMH,548.55,30d,2026-08-28,550,57.865,57.001,51.517,61.732,10.21,82,108470,4823772026-07-27,2026-07-27T20:00:01.000Z,SMH,548.55,6m,2027-01-15,550,53.949,53.112,47.708,55.304,7.6,82,108470,4823772026-07-27,2026-07-27T20:00:01.000Z,SMH,548.55,leaps,2028-12-15,550,52.519,40.727,50.724,46.908,-3.82,82,108470,4823772026-07-27,2026-07-27T20:00:00.000Z,CRWV,70.79,30d,2026-08-28,71,111.047,108.289,108.471,108.484,0.01,41,73441,516152026-07-27,2026-07-27T20:00:00.000Z,CRWV,70.79,6m,2027-01-15,70,98.751,93.364,95.123,94.293,-0.83,41,73441,516152026-07-27,2026-07-27T20:00:00.000Z,CRWV,70.79,leaps,2028-12-15,70,97.677,80.305,88.826,78.735,-10.09,41,73441,516152026-07-27,2026-07-27T20:00:02.000Z,TSM,399.09,30d,2026-08-28,400,49.283,49.369,49.696,51.218,1.52,55,67381,823722026-07-27,2026-07-27T20:00:02.000Z,TSM,399.09,6m,2027-01-15,400,50.139,45.701,48.471,48.726,0.26,55,67381,823722026-07-27,2026-07-27T20:00:02.000Z,TSM,399.09,leaps,2028-12-15,400,55.345,46.369,53.525,45.98,-7.55,55,67381,823722026-07-27,2026-07-27T20:00:01.000Z,AVGO,383.22,30d,2026-08-28,385,51.235,48.708,50.921,53.583,2.66,47,91160,808952026-07-27,2026-07-27T20:00:01.000Z,AVGO,383.22,6m,2027-01-15,380,54.469,49.746,53.096,51.713,-1.38,47,91160,808952026-07-27,2026-07-27T20:00:01.000Z,AVGO,383.22,leaps,2028-12-15,380,56.118,47.623,57.092,48.171,-8.92,47,91160,808952026-07-27,2026-07-27T20:00:01.000Z,MRVL,189.17,30d,2026-08-28,190,104.641,99.383,101.726,106.282,4.56,44,62574,500412026-07-27,2026-07-27T20:00:01.000Z,MRVL,189.17,6m,2027-01-15,190,90.408,84.518,88.217,87.7,-0.52,44,62574,500412026-07-27,2026-07-27T20:00:01.000Z,MRVL,189.17,leaps,2028-06-16,190,90.492,78.276,89.196,78.078,-11.12,44,62574,500412026-07-27,2026-07-27T20:00:01.000Z,INTC,91.67,30d,2026-08-28,92,86.69,88.649,85.103,85.042,-0.06,34,672972,3502112026-07-27,2026-07-27T20:00:01.000Z,INTC,91.67,6m,2027-01-15,92.5,78.227,76.641,81.204,77.838,-3.37,34,672972,3502112026-07-27,2026-07-27T20:00:01.000Z,INTC,91.67,leaps,2028-12-15,92.5,84.662,72.035,83.499,69.672,-13.83,34,672972,3502112026-07-27,2026-07-27T20:00:02.000Z,BE,188.18,30d,2026-08-28,190,167.012,168.197,151.94,171.036,19.1,40,93391,630022026-07-27,2026-07-27T20:00:02.000Z,BE,188.18,6m,2027-01-15,190,129.756,127.309,129.914,129.52,-0.39,40,93391,630022026-07-27,2026-07-27T20:00:02.000Z,BE,188.18,leaps,2028-06-16,190,118.642,108.076,111.162,107.466,-3.7,40,93391,630022026-07-27,2026-07-27T20:00:01.000Z,LRCX,291.61,30d,2026-08-28,290,83.237,102.985,91.599,96.778,5.18,48,27342,255232026-07-27,2026-07-27T20:00:01.000Z,AMAT,516.89,30d,2026-08-28,515,160.048,90.659,88.414,80.898,-7.52,51,27948,294172026-07-27,2026-07-27T20:00:00.000Z,TXN,279.41,30d,2026-08-28,280,48.312,61.788,56.728,60.018,3.29,60,6737,102052026-07-27,2026-07-27T20:00:02.000Z,GEV,996.57,30d,2026-08-28,995,53.018,63.811,53.729,66.969,13.24,57,10765,140462026-07-27,2026-07-27T20:00:01.000Z,LITE,711.96,30d,2026-08-28,710,111.169,72.065,101.357,107.899,6.54,55,9989,124432026-07-27,2026-07-27T20:00:03.000Z,COHR,271.31,30d,2026-08-28,270,89.822,111.967,100.098,118.795,18.7,52,11942,131892026-07-27,2026-07-27T20:00:01.000Z,GFS,53.18,30d,2026-09-18,55,84.78,84.282,81.56,87.89,6.33,25,3818,12762026-07-28,2026-07-28T20:00:01.000Z,MU,820.53,30d,2026-08-28,820,99.359,94.566,95.059,98.964,3.91,46,394507,3420772026-07-28,2026-07-28T20:00:01.000Z,MU,820.53,6m,2027-01-15,820,89.335,83.916,87.659,85.522,-2.14,46,394507,3420772026-07-28,2026-07-28T20:00:01.000Z,MU,820.53,leaps,2028-12-15,820,88.009,76.209,82.905,72.493,-10.41,46,394507,3420772026-07-28,2026-07-28T20:00:00.000Z,SNDK,1096.1,30d,2026-08-28,1095,146.394,140.718,138.224,143.844,5.62,50,111979,1138752026-07-28,2026-07-28T20:00:00.000Z,SNDK,1096.1,6m,2027-01-15,1100,123.394,111.143,118.822,116.599,-2.22,50,111979,1138752026-07-28,2026-07-28T20:00:00.000Z,SNDK,1096.1,leaps,2028-12-15,1100,120.181,102.412,110.93,99.904,-11.03,50,111979,1138752026-07-28,2026-07-28T20:00:01.000Z,WDC,463.51,30d,2026-08-28,465,87.003,68.413,91.415,127.844,36.43,62,19623,317912026-07-28,2026-07-28T20:00:01.000Z,WDC,463.51,6m,2027-01-15,460,97.029,96.239,86.447,95.55,9.1,62,19623,317912026-07-28,2026-07-28T20:00:01.000Z,WDC,463.51,leaps,2028-12-15,460,146.3,77.974,89.916,80.669,-9.25,62,19623,317912026-07-28,2026-07-28T20:00:00.000Z,NVDA,197.02,30d,2026-08-28,195,47.793,45.345,45.128,48.311,3.18,37,1545895,9070152026-07-28,2026-07-28T20:00:00.000Z,NVDA,197.02,6m,2027-01-15,195,46.191,39.975,42.369,42.435,0.07,37,1545895,9070152026-07-28,2026-07-28T20:00:00.000Z,NVDA,197.02,leaps,2028-12-15,195,48.49,37.659,46.219,39.648,-6.57,37,1545895,9070152026-07-28,2026-07-28T20:00:01.000Z,AMD,454.62,30d,2026-08-28,455,82.016,77.742,81.49,81.402,-0.09,46,307679,2662072026-07-28,2026-07-28T20:00:01.000Z,AMD,454.62,6m,2027-01-15,450,74.32,68.308,74.361,70.548,-3.81,46,307679,2662072026-07-28,2026-07-28T20:00:01.000Z,AMD,454.62,leaps,2028-12-15,450,74.694,62.405,73.347,61.014,-12.33,46,307679,2662072026-07-28,2026-07-28T20:00:01.000Z,SMH,529.6,30d,2026-08-28,530,57.734,54.051,53.97,62.979,9.01,56,136080,1733452026-07-28,2026-07-28T20:00:01.000Z,SMH,529.6,6m,2027-01-15,530,54.289,49.451,48.574,52.515,3.94,56,136080,1733452026-07-28,2026-07-28T20:00:01.000Z,SMH,529.6,leaps,2028-12-15,530,54.291,43.889,51.235,46.936,-4.3,56,136080,1733452026-07-28,2026-07-28T20:00:01.000Z,CRWV,67.3,30d,2026-08-28,65,106.694,116.311,112.005,116.107,4.1,35,144753,787452026-07-28,2026-07-28T20:00:01.000Z,CRWV,67.3,6m,2027-01-15,67.5,98.979,93.491,91.191,94.839,3.65,35,144753,787452026-07-28,2026-07-28T20:00:01.000Z,CRWV,67.3,leaps,2028-12-15,67.5,93.542,81.124,89.083,81.177,-7.91,35,144753,787452026-07-28,2026-07-28T20:00:02.000Z,TSM,392.31,30d,2026-08-28,390,52.089,50.966,50.665,50.234,-0.43,21,215935,557922026-07-28,2026-07-28T20:00:02.000Z,TSM,392.31,6m,2027-01-15,390,51.913,46.126,49.812,46.706,-3.11,21,215935,557922026-07-28,2026-07-28T20:00:02.000Z,TSM,392.31,leaps,2028-12-15,390,52.247,44.576,53.907,45.845,-8.06,21,215935,557922026-07-28,2026-07-28T20:00:00.000Z,AVGO,380.91,30d,2026-08-28,380,59.737,48.918,53.848,53.786,-0.06,45,70766,583562026-07-28,2026-07-28T20:00:00.000Z,AVGO,380.91,6m,2027-01-15,380,57.12,50.011,53.366,51.635,-1.73,45,70766,583562026-07-28,2026-07-28T20:00:00.000Z,AVGO,380.91,leaps,2028-12-15,380,58.252,46.472,54.899,47.891,-7.01,45,70766,583562026-07-28,2026-07-28T20:00:01.000Z,MRVL,174.47,30d,2026-08-28,175,104.756,99.57,103.867,102.126,-1.74,38,107445,654452026-07-28,2026-07-28T20:00:01.000Z,MRVL,174.47,6m,2027-01-15,175,92.497,85.188,90.427,84.948,-5.48,38,107445,654452026-07-28,2026-07-28T20:00:01.000Z,MRVL,174.47,leaps,2028-06-16,175,91.478,77.092,90.012,78.577,-11.44,38,107445,654452026-07-28,2026-07-28T20:00:01.000Z,INTC,86.3,30d,2026-08-28,86,93.501,81.043,86.479,84.837,-1.64,30,575489,2450562026-07-28,2026-07-28T20:00:01.000Z,INTC,86.3,6m,2027-01-15,87.5,85.049,76.266,84.045,77.648,-6.4,30,575489,2450562026-07-28,2026-07-28T20:00:01.000Z,INTC,86.3,leaps,2028-12-15,87.5,86.457,70.494,85.178,71.074,-14.1,30,575489,2450562026-07-28,2026-07-28T20:00:02.000Z,BE,166.84,30d,2026-08-28,165,161.736,162.163,146.772,162.533,15.76,44,170612,1346602026-07-28,2026-07-28T20:00:02.000Z,BE,166.84,6m,2027-01-15,165,132.342,131.56,119.62,132.221,12.6,44,170612,1346602026-07-28,2026-07-28T20:00:02.000Z,BE,166.84,leaps,2028-06-16,165,116.646,103.773,112.265,110.52,-1.75,44,170612,1346602026-07-28,2026-07-28T20:00:01.000Z,LRCX,269.61,30d,2026-08-28,270,250.689,96.472,93.249,88.192,-5.06,43,49022,369722026-07-28,2026-07-28T20:00:01.000Z,AMAT,476.46,30d,2026-08-28,475,164.467,89.289,89.235,96.476,7.24,50,29328,292142026-07-28,2026-07-28T20:00:00.000Z,TXN,277.07,30d,2026-08-28,275,98.642,53.319,59.969,55.581,-4.39,49,7217,70212026-07-28,2026-07-28T20:00:02.000Z,GEV,943.38,30d,2026-08-28,945,,58.241,61.054,61.948,0.89,49,11871,112842026-07-28,2026-07-28T20:00:01.000Z,LITE,651.93,30d,2026-08-28,650,110.725,109.871,94.424,125.425,31,45,17093,140752026-07-28,2026-07-28T20:00:02.000Z,COHR,243.33,30d,2026-08-28,245,,112.085,97.571,118.173,20.6,56,13507,172072026-07-28,2026-07-28T20:00:01.000Z,GFS,49.02,30d,2026-09-18,50,86.892,75.886,82.828,82.503,-0.33,85,1711,97222026-07-28,2026-07-28T20:00:00.000Z,SKHY,130.17,30d,2026-08-28,130,122.756,123.296,128.182,122.303,-5.88,39,132747,844082026-07-29,2026-07-29T20:00:01.000Z,MU,739,30d,2026-08-28,740,100.861,92.654,96.333,97.756,1.42,41,765373,5298112026-07-29,2026-07-29T20:00:01.000Z,MU,739,6m,2027-01-15,740,90.343,82.325,87.45,84.124,-3.33,41,765373,5298112026-07-29,2026-07-29T20:00:01.000Z,MU,739,leaps,2028-12-15,740,85.289,69.349,82.672,71.08,-11.59,41,765373,5298112026-07-29,2026-07-29T20:00:01.000Z,SNDK,1015.89,30d,2026-08-28,1020,138.711,128.198,140.199,132.19,-8.01,48,133666,1253182026-07-29,2026-07-29T20:00:01.000Z,SNDK,1015.89,6m,2027-01-15,1020,118.988,102.028,117.192,115.712,-1.48,48,133666,1253182026-07-29,2026-07-29T20:00:01.000Z,SNDK,1015.89,leaps,2028-12-15,1020,112.859,102.12,112.629,97.399,-15.23,48,133666,1253182026-07-29,2026-07-29T20:00:00.000Z,WDC,462.04,30d,2026-08-28,460,111.316,84.06,106.17,129.062,22.89,53,18764,214052026-07-29,2026-07-29T20:00:00.000Z,WDC,462.04,6m,2027-01-15,460,98.107,91.625,90.143,93.066,2.92,53,18764,214052026-07-29,2026-07-29T20:00:00.000Z,WDC,462.04,leaps,2028-12-15,460,147.255,86.364,95.246,86.364,-8.88,53,18764,214052026-07-29,2026-07-29T20:00:01.000Z,NVDA,190.01,30d,2026-08-28,190,50.53,46.128,46.834,49.616,2.78,41,2251547,15764022026-07-29,2026-07-29T20:00:01.000Z,NVDA,190.01,6m,2027-01-15,190,46.014,40.612,43.62,42.765,-0.85,41,2251547,15764022026-07-29,2026-07-29T20:00:01.000Z,NVDA,190.01,leaps,2028-12-15,190,48.894,37.254,46.135,38.95,-7.18,41,2251547,15764022026-07-29,2026-07-29T20:00:01.000Z,AMD,429.56,30d,2026-08-28,430,83.179,76.507,84.357,79.503,-4.85,48,340257,3147312026-07-29,2026-07-29T20:00:01.000Z,AMD,429.56,6m,2027-01-15,430,73.77,68.043,74.148,69.165,-4.98,48,340257,3147312026-07-29,2026-07-29T20:00:01.000Z,AMD,429.56,leaps,2028-12-15,430,73.887,60.875,72.708,61.112,-11.6,48,340257,3147312026-07-29,2026-07-29T20:00:00.000Z,SMH,503.7725,30d,2026-08-28,505,69.332,55.818,55.79,62.594,6.8,64,168849,3027082026-07-29,2026-07-29T20:00:00.000Z,SMH,503.7725,6m,2027-01-15,505,63.577,47.473,50.195,50.485,0.29,64,168849,3027082026-07-29,2026-07-29T20:00:00.000Z,SMH,503.7725,leaps,2028-12-15,505,54.945,43.236,53.871,43.823,-10.05,64,168849,3027082026-07-29,2026-07-29T20:00:01.000Z,CRWV,60.82,30d,2026-08-28,60,119.428,114.861,111.323,118.639,7.32,37,137784,822472026-07-29,2026-07-29T20:00:01.000Z,CRWV,60.82,6m,2027-01-15,60,104.851,95.407,99.416,93.05,-6.37,37,137784,822472026-07-29,2026-07-29T20:00:01.000Z,CRWV,60.82,leaps,2028-12-15,60,96.196,82.168,92.58,82.168,-10.41,37,137784,822472026-07-29,2026-07-29T20:00:02.000Z,TSM,374.67,30d,2026-08-28,375,53.563,50.633,50.809,46.121,-4.69,32,119126,550602026-07-29,2026-07-29T20:00:02.000Z,TSM,374.67,6m,2027-01-15,370,49.665,44.95,48.134,46.188,-1.95,32,119126,550602026-07-29,2026-07-29T20:00:02.000Z,TSM,374.67,leaps,2028-12-15,370,53.647,41.814,52.757,43.855,-8.9,32,119126,550602026-07-29,2026-07-29T20:00:01.000Z,AVGO,370.32,30d,2026-08-28,370,54.847,52.462,60.177,51.957,-8.22,43,79928,602182026-07-29,2026-07-29T20:00:01.000Z,AVGO,370.32,6m,2027-01-15,370,55.564,50.639,54.579,50.335,-4.24,43,79928,602182026-07-29,2026-07-29T20:00:01.000Z,AVGO,370.32,leaps,2028-12-15,370,57.156,46.68,56.702,46.409,-10.29,43,79928,602182026-07-29,2026-07-29T20:00:01.000Z,MRVL,163.4,30d,2026-08-28,165,106.331,99.895,105.361,99.104,-6.26,36,105794,603972026-07-29,2026-07-29T20:00:01.000Z,MRVL,163.4,6m,2027-01-15,165,90.344,76.838,99.586,80.37,-19.22,36,105794,603972026-07-29,2026-07-29T20:00:01.000Z,MRVL,163.4,leaps,2028-06-16,165,93.969,72.649,90.454,76.823,-13.63,36,105794,603972026-07-29,2026-07-29T20:00:01.000Z,INTC,81.88,30d,2026-08-28,82,97.416,81.889,87.962,86.865,-1.1,32,611430,2928082026-07-29,2026-07-29T20:00:01.000Z,INTC,81.88,6m,2027-01-15,82.5,83.247,70.005,82.294,77.251,-5.04,32,611430,2928082026-07-29,2026-07-29T20:00:01.000Z,INTC,81.88,leaps,2028-12-15,82.5,91.17,69.476,83.644,70.892,-12.75,32,611430,2928082026-07-29,2026-07-29T20:00:02.000Z,BE,163.75,30d,2026-08-28,165,147.719,138.509,137.152,145.102,7.95,57,109479,1439182026-07-29,2026-07-29T20:00:02.000Z,BE,163.75,6m,2027-01-15,165,130.363,115.798,124.401,121.137,-3.26,57,109479,1439182026-07-29,2026-07-29T20:00:02.000Z,BE,163.75,leaps,2028-06-16,165,120.841,106.87,122.987,107.349,-15.64,57,109479,1439182026-07-29,2026-07-29T20:00:00.000Z,LRCX,252.35,30d,2026-08-28,250,109.114,78.536,97.175,91.595,-5.58,45,45606,369602026-07-29,2026-07-29T20:00:00.000Z,AMAT,436.41,30d,2026-08-28,435,298.858,80.268,100.501,88.681,-11.82,43,27182,201392026-07-29,2026-07-29T20:00:00.000Z,TXN,271.16,30d,2026-08-28,270,76.94,44.965,66.788,53.803,-12.98,31,15614,70332026-07-29,2026-07-29T20:00:02.000Z,GEV,900.28,30d,2026-08-28,900,127.645,58.438,62.672,55.604,-7.07,58,9758,133842026-07-29,2026-07-29T20:00:01.000Z,LITE,602.35,30d,2026-08-28,600,117.785,100.819,112.747,113.88,1.13,53,10551,119052026-07-29,2026-07-29T20:00:02.000Z,COHR,222.05,30d,2026-08-28,220,153.084,109.279,117.473,112.976,-4.5,44,10472,83042026-07-29,2026-07-29T20:00:01.000Z,GFS,47.07,30d,2026-09-18,45,100.916,77.515,83.542,80.717,-2.83,29,6547,26692026-07-29,2026-07-29T20:00:00.000Z,SKHY,126.86,30d,2026-08-28,125,154.387,114.661,118.803,113.762,-5.04,47,99945,871982026-07-30,2026-07-30T20:00:01.000Z,MU,874.66,30d,2026-08-28,875,93.698,91.888,93.877,94.449,0.57,46,530282,4537522026-07-30,2026-07-30T20:00:01.000Z,MU,874.66,6m,2027-01-15,870,89.236,81.794,86.488,83.915,-2.57,46,530282,4537522026-07-30,2026-07-30T20:00:01.000Z,MU,874.66,leaps,2028-12-15,870,85.091,72.857,78.34,73.019,-5.32,46,530282,4537522026-07-30,2026-07-30T20:00:00.000Z,SNDK,1279.96,30d,2026-08-28,1280,131.422,142.863,87.924,141.153,53.23,46,166721,1433712026-07-30,2026-07-30T20:00:00.000Z,SNDK,1279.96,6m,2027-01-15,1280,88.836,111.927,83.498,121.284,37.79,46,166721,1433712026-07-30,2026-07-30T20:00:00.000Z,SNDK,1279.96,leaps,2028-12-15,1280,95.234,95.492,87.425,96.232,8.81,46,166721,1433712026-07-30,2026-07-30T20:00:00.000Z,WDC,533.04,30d,2026-08-28,535,99.471,108.708,86.488,109.695,23.21,53,29580,332332026-07-30,2026-07-30T20:00:00.000Z,WDC,533.04,6m,2027-01-15,530,99.209,92.577,76.951,104.846,27.9,53,29580,332332026-07-30,2026-07-30T20:00:00.000Z,WDC,533.04,leaps,2028-12-15,540,98.946,84.908,75.398,92.589,17.19,53,29580,332332026-07-30,2026-07-30T20:00:00.000Z,NVDA,195.04,30d,2026-08-28,195,46.436,45.179,44.519,46.706,2.19,36,1825710,10049372026-07-30,2026-07-30T20:00:00.000Z,NVDA,195.04,6m,2027-01-15,195,45.194,40.487,42.023,42.315,0.29,36,1825710,10049372026-07-30,2026-07-30T20:00:00.000Z,NVDA,195.04,leaps,2028-12-15,195,47.99,37.59,45.315,39.386,-5.93,36,1825710,10049372026-07-30,2026-07-30T20:00:01.000Z,AMD,485.39,30d,2026-08-28,485,80.761,77.265,79.596,77.545,-2.05,42,316949,2255772026-07-30,2026-07-30T20:00:01.000Z,AMD,485.39,6m,2027-01-15,490,74.055,65.53,73.512,67.456,-6.06,42,316949,2255772026-07-30,2026-07-30T20:00:01.000Z,AMD,485.39,leaps,2028-12-15,490,74.533,65.206,63.993,61.428,-2.57,42,316949,2255772026-07-30,2026-07-30T20:00:00.000Z,SMH,538.9,30d,2026-08-28,540,55.359,52.182,50.982,55.406,4.42,66,140217,2760512026-07-30,2026-07-30T20:00:00.000Z,SMH,538.9,6m,2027-01-15,540,50.904,46.376,46.639,50.149,3.51,66,140217,2760512026-07-30,2026-07-30T20:00:00.000Z,SMH,538.9,leaps,2028-12-15,540,52.479,44.022,45.974,43.422,-2.55,66,140217,2760512026-07-30,2026-07-30T20:00:01.000Z,CRWV,73.9,30d,2026-08-28,74,111.381,108.444,114.407,115.007,0.6,40,174231,1182792026-07-30,2026-07-30T20:00:01.000Z,CRWV,73.9,6m,2027-01-15,75,98.287,91.579,94.724,93.078,-1.65,40,174231,1182792026-07-30,2026-07-30T20:00:01.000Z,CRWV,73.9,leaps,2028-12-15,75,92.009,79.566,89.973,79.423,-10.55,40,174231,1182792026-07-30,2026-07-30T20:00:02.000Z,TSM,403.31,30d,2026-08-28,405,47.421,44.954,47.215,47.426,0.21,39,106968,693792026-07-30,2026-07-30T20:00:02.000Z,TSM,403.31,6m,2027-01-15,400,49.088,44.139,47.779,45.728,-2.05,39,106968,693792026-07-30,2026-07-30T20:00:02.000Z,TSM,403.31,leaps,2028-12-15,400,51.917,42.165,49.807,44.791,-5.02,39,106968,693792026-07-30,2026-07-30T20:00:01.000Z,AVGO,387.84,30d,2026-08-28,390,49.776,53.653,48.926,51.847,2.92,45,85503,712912026-07-30,2026-07-30T20:00:01.000Z,AVGO,387.84,6m,2027-01-15,390,53.149,49.718,51.84,51.021,-0.82,45,85503,712912026-07-30,2026-07-30T20:00:01.000Z,AVGO,387.84,leaps,2028-12-15,390,56.25,46.68,54.328,49.115,-5.21,45,85503,712912026-07-30,2026-07-30T20:00:01.000Z,MRVL,183.3,30d,2026-08-28,185,100.86,101.626,95.936,105.076,9.14,38,104309,649762026-07-30,2026-07-30T20:00:01.000Z,MRVL,183.3,6m,2027-01-15,185,84.922,83.573,87.386,85.186,-2.2,38,104309,649762026-07-30,2026-07-30T20:00:01.000Z,MRVL,183.3,leaps,2028-06-16,185,85.472,76.737,85.319,77.819,-7.5,38,104309,649762026-07-30,2026-07-30T20:00:01.000Z,INTC,91.13,30d,2026-08-28,91,84.197,80.684,84.248,83.753,-0.5,35,489059,2641862026-07-30,2026-07-30T20:00:01.000Z,INTC,91.13,6m,2027-01-15,90,83.751,76.832,81.558,76.94,-4.62,35,489059,2641862026-07-30,2026-07-30T20:00:01.000Z,INTC,91.13,leaps,2028-12-15,90,83.833,70.122,85.228,70.496,-14.73,35,489059,2641862026-07-30,2026-07-30T20:00:02.000Z,BE,207.12,30d,2026-08-28,205,130.358,122.953,126.137,125.458,-0.68,56,123449,1554272026-07-30,2026-07-30T20:00:02.000Z,BE,207.12,6m,2027-01-15,210,116.691,109.485,116.834,113.631,-3.2,56,123449,1554272026-07-30,2026-07-30T20:00:02.000Z,BE,207.12,leaps,2028-06-16,210,114.95,101.759,112.666,101.987,-10.68,56,123449,1554272026-07-30,2026-07-30T20:00:01.000Z,LRCX,297.72,30d,2026-08-28,300,89.569,84.374,82.661,87.726,5.06,54,48969,572842026-07-30,2026-07-30T20:00:01.000Z,AMAT,501.77,30d,2026-08-28,500,87.39,94.549,77.402,92.78,15.38,57,29774,392662026-07-30,2026-07-30T20:00:00.000Z,TXN,278.76,30d,2026-08-28,280,50.142,69.169,44.608,53.05,8.44,36,14544,83282026-07-30,2026-07-30T20:00:02.000Z,GEV,981.98,30d,2026-08-28,980,57.751,65.971,66.591,84.408,17.82,51,8219,86542026-07-30,2026-07-30T20:00:01.000Z,LITE,693.24,30d,2026-08-28,695,309.31,143.225,85.855,106.099,20.24,45,16643,135482026-07-30,2026-07-30T20:00:02.000Z,COHR,249.06,30d,2026-08-28,250,105.091,140.957,104.743,137.347,32.6,52,9783,106832026-07-30,2026-07-30T20:00:01.000Z,GFS,49.89,30d,2026-09-18,50,84.757,81.441,83.262,85.585,2.32,26,2365,8312026-07-30,2026-07-30T20:00:00.000Z,SKHY,149,30d,2026-08-28,149,111.758,119.13,109.933,113.284,3.35,59,110416,1582352026-07-31,2026-07-31T20:00:00.000Z,MU,822.6,30d,2026-08-28,825,112.154,89.588,97.038,90.267,-6.77,47,746267,6613742026-07-31,2026-07-31T20:00:00.000Z,MU,822.6,6m,2027-01-15,820,90.963,79.771,86.424,81.897,-4.53,47,746267,6613742026-07-31,2026-07-31T20:00:00.000Z,MU,822.6,leaps,2028-12-15,820,92.606,71.356,84.491,75.085,-9.41,47,746267,6613742026-07-31,2026-07-31T20:00:01.000Z,SNDK,1214.83,30d,2026-08-28,1210,135.129,129.287,100.254,134.993,34.74,47,191464,1678162026-07-31,2026-07-31T20:00:01.000Z,SNDK,1214.83,6m,2027-01-15,1210,77.005,106.706,88.47,111.496,23.03,47,191464,1678162026-07-31,2026-07-31T20:00:01.000Z,SNDK,1214.83,leaps,2028-12-15,1210,87.429,97.707,91.399,92.02,0.62,47,191464,1678162026-07-31,2026-07-31T20:00:01.000Z,WDC,544.84,30d,2026-08-28,545,104.909,102.857,100.752,100.111,-0.64,56,31431,393832026-07-31,2026-07-31T20:00:01.000Z,WDC,544.84,6m,2027-01-15,540,94.664,89.565,97.887,88.86,-9.03,56,31431,393832026-07-31,2026-07-31T20:00:01.000Z,WDC,544.84,leaps,2028-12-15,540,99.731,82.48,73.326,86.345,13.02,56,31431,393832026-07-31,2026-07-31T20:00:01.000Z,NVDA,200.75,30d,2026-08-28,200,46.988,44.285,43.812,45.265,1.45,33,3049961,15349812026-07-31,2026-07-31T20:00:01.000Z,NVDA,200.75,6m,2027-01-15,200,44.817,40.181,42.175,41.277,-0.9,33,3049961,15349812026-07-31,2026-07-31T20:00:01.000Z,NVDA,200.75,leaps,2028-12-15,200,48.236,36.72,45.151,40.533,-4.62,33,3049961,15349812026-07-31,2026-07-31T20:00:01.000Z,AMD,476.15,30d,2026-08-28,475,91.91,75.817,82.365,77.376,-4.99,49,325245,3076612026-07-31,2026-07-31T20:00:01.000Z,AMD,476.15,6m,2027-01-15,480,73.467,64.157,72.183,65.948,-6.24,49,325245,3076612026-07-31,2026-07-31T20:00:01.000Z,AMD,476.15,leaps,2028-12-15,480,74.531,59.69,65.716,60.38,-5.34,49,325245,3076612026-07-31,2026-07-31T20:00:00.000Z,SMH,540.11,30d,2026-08-28,540,54.894,48.398,52.184,53.636,1.45,74,81378,2366352026-07-31,2026-07-31T20:00:00.000Z,SMH,540.11,6m,2027-01-15,540,50.604,44.145,46.43,48.849,2.42,74,81378,2366352026-07-31,2026-07-31T20:00:00.000Z,SMH,540.11,leaps,2028-12-15,540,53.425,41.272,45.799,43.599,-2.2,74,81378,2366352026-07-31,2026-07-31T20:00:01.000Z,CRWV,71.77,30d,2026-08-28,72,115.188,108.626,112.35,112.506,0.16,44,128067,1007472026-07-31,2026-07-31T20:00:01.000Z,CRWV,71.77,6m,2027-01-15,72.5,98.948,92.847,96.983,94.605,-2.38,44,128067,1007472026-07-31,2026-07-31T20:00:01.000Z,CRWV,71.77,leaps,2028-12-15,72.5,93.646,79.794,89.255,79.803,-9.45,44,128067,1007472026-07-31,2026-07-31T20:00:02.000Z,TSM,404.25,30d,2026-08-28,405,49.307,45.047,49.321,47.341,-1.98,49,53730,513992026-07-31,2026-07-31T20:00:02.000Z,TSM,404.25,6m,2027-01-15,400,49.409,44.914,48.901,45.855,-3.05,49,53730,513992026-07-31,2026-07-31T20:00:02.000Z,TSM,404.25,leaps,2028-12-15,400,53.224,42.33,51.421,43.98,-7.44,49,53730,513992026-07-31,2026-07-31T20:00:01.000Z,AVGO,389.28,30d,2026-08-28,390,48.925,49.971,48.829,49.54,0.71,48,118732,1081992026-07-31,2026-07-31T20:00:01.000Z,AVGO,389.28,6m,2027-01-15,390,53.287,50.412,51.993,49.886,-2.11,48,118732,1081992026-07-31,2026-07-31T20:00:01.000Z,AVGO,389.28,leaps,2028-12-15,390,57.086,46.714,55.717,47.849,-7.87,48,118732,1081992026-07-31,2026-07-31T20:00:01.000Z,MRVL,187.56,30d,2026-08-28,190,115.156,92.483,103.682,94.382,-9.3,39,120220,784782026-07-31,2026-07-31T20:00:01.000Z,MRVL,187.56,6m,2027-01-15,190,91.242,79.238,90.411,81.511,-8.9,39,120220,784782026-07-31,2026-07-31T20:00:01.000Z,MRVL,187.56,leaps,2028-06-16,190,87.55,75.264,82.889,74.311,-8.58,39,120220,784782026-07-31,2026-07-31T20:00:01.000Z,INTC,90.2,30d,2026-08-28,90,86.167,81.907,90.231,81.496,-8.73,40,459821,3114862026-07-31,2026-07-31T20:00:01.000Z,INTC,90.2,6m,2027-01-15,90,81.981,72.889,81.022,73.759,-7.26,40,459821,3114862026-07-31,2026-07-31T20:00:01.000Z,INTC,90.2,leaps,2028-12-15,90,86.937,68.6,84.404,74.672,-9.73,40,459821,3114862026-07-31,2026-07-31T20:00:03.000Z,BE,205.81,30d,2026-08-28,205,142.828,112.054,132.657,125.298,-7.36,50,124386,1233862026-07-31,2026-07-31T20:00:03.000Z,BE,205.81,6m,2027-01-15,210,123.975,106.615,122.819,105.79,-17.03,50,124386,1233862026-07-31,2026-07-31T20:00:03.000Z,BE,205.81,leaps,2028-06-16,210,120.082,101.469,114.124,101.469,-12.65,50,124386,1233862026-07-31,2026-07-31T20:00:00.000Z,LRCX,293.02,30d,2026-08-28,295,105.156,77.358,92.148,80.901,-11.25,54,36349,431862026-07-31,2026-07-31T20:00:01.000Z,AMAT,507.67,30d,2026-08-28,510,104.999,80.455,98.104,101.306,3.2,55,20114,246832026-07-31,2026-07-31T20:00:01.000Z,TXN,275.74,30d,2026-08-28,275,106.324,50.907,48.522,50.848,2.33,31,12281,55362026-07-31,2026-07-31T20:00:02.000Z,GEV,990.29,30d,2026-08-28,990,50.307,92.655,61.314,67.807,6.49,54,8074,93552026-07-31,2026-07-31T20:00:01.000Z,LITE,713.94,30d,2026-08-28,715,103.317,99.079,73.091,121.81,48.72,52,16983,181442026-07-31,2026-07-31T20:00:02.000Z,COHR,262.89,30d,2026-08-28,265,113.47,110.738,110.106,111.748,1.64,50,15606,154932026-07-31,2026-07-31T20:00:01.000Z,GFS,49.99,30d,2026-09-18,50,86.233,82.866,83.313,83.677,0.36,7,4236,2982026-07-31,2026-07-31T20:00:00.000Z,SKHY,143.69,30d,2026-08-28,145,133.359,105.763,116.565,117.159,0.59,47,111682,994212026-08-03,2026-08-03T20:00:01.000Z,MU,829.1144,30d,2026-09-04,830,92.032,90.824,84.595,91.847,7.25,39,792319,5091052026-08-03,2026-08-03T20:00:01.000Z,MU,829.1144,6m,2027-01-15,830,87.941,81.826,77.917,82.38,4.46,39,792319,5091052026-08-03,2026-08-03T20:00:01.000Z,MU,829.1144,leaps,2028-12-15,830,86.126,71.314,77.129,72.302,-4.83,39,792319,5091052026-08-03,2026-08-03T20:00:00.000Z,SNDK,1288.03,30d,2026-09-04,1290,134.359,123.406,84.308,150.293,65.99,47,80642,702412026-08-03,2026-08-03T20:00:00.000Z,SNDK,1288.03,6m,2027-01-15,1290,109.404,113.43,96.693,123.458,26.77,47,80642,702412026-08-03,2026-08-03T20:00:00.000Z,SNDK,1288.03,leaps,2028-12-15,1290,112.182,88.851,84.941,109.25,24.31,47,80642,702412026-08-03,2026-08-03T20:00:00.000Z,WDC,527.22,30d,2026-09-04,525,107.752,89.98,101.11,104.274,3.16,42,24222,175932026-08-03,2026-08-03T20:00:00.000Z,WDC,527.22,6m,2027-01-15,530,93.892,91.778,92.595,93.939,1.34,42,24222,175932026-08-03,2026-08-03T20:00:00.000Z,WDC,527.22,leaps,2028-12-15,520,93.568,83.504,76.646,83.504,6.86,42,24222,175932026-08-03,2026-08-03T20:00:01.000Z,NVDA,206.64,30d,2026-09-04,205,45.655,43.835,43.744,45.07,1.33,33,3005949,14891832026-08-03,2026-08-03T20:00:01.000Z,NVDA,206.64,6m,2027-01-15,205,44.878,38.885,42.513,41.969,-0.54,33,3005949,14891832026-08-03,2026-08-03T20:00:01.000Z,NVDA,206.64,leaps,2028-12-15,205,48.514,36.754,45.897,38.58,-7.32,33,3005949,14891832026-08-03,2026-08-03T20:00:01.000Z,AMD,484.64,30d,2026-09-04,485,79.84,77.791,80.027,78.964,-1.06,37,339863,2027322026-08-03,2026-08-03T20:00:01.000Z,AMD,484.64,6m,2027-01-15,480,72.926,68.712,72.283,67.762,-4.52,37,339863,2027322026-08-03,2026-08-03T20:00:01.000Z,AMD,484.64,leaps,2028-12-15,480,74.544,63.868,64.281,61.29,-2.99,37,339863,2027322026-08-03,2026-08-03T20:00:00.000Z,SMH,545.46,30d,2026-09-04,545,54.441,51.352,47.649,55.689,8.04,58,90540,1240822026-08-03,2026-08-03T20:00:00.000Z,SMH,545.46,6m,2027-01-15,545,50.129,45.684,46.188,48.477,2.29,58,90540,1240822026-08-03,2026-08-03T20:00:00.000Z,SMH,545.46,leaps,2028-12-15,545,52.966,39.306,45.272,43.97,-1.3,58,90540,1240822026-08-03,2026-08-03T20:00:01.000Z,CRWV,85.76,30d,2026-09-04,86,113.571,184.902,110.902,113.254,2.35,27,301230,1093102026-08-03,2026-08-03T20:00:01.000Z,CRWV,85.76,6m,2027-01-15,85,97.674,93.036,96.089,98.302,2.21,27,301230,1093102026-08-03,2026-08-03T20:00:01.000Z,CRWV,85.76,leaps,2028-12-15,85,88.41,79.746,70.264,81.749,11.49,27,301230,1093102026-08-03,2026-08-03T20:00:02.000Z,TSM,406.11,30d,2026-09-04,405,50.586,46.554,48.17,48.074,-0.1,38,75972,470302026-08-03,2026-08-03T20:00:02.000Z,TSM,406.11,6m,2027-01-15,410,49.831,44.526,48.329,46.014,-2.31,38,75972,470302026-08-03,2026-08-03T20:00:02.000Z,TSM,406.11,leaps,2028-12-15,410,52.785,42.256,52.009,44.284,-7.73,38,75972,470302026-08-03,2026-08-03T20:00:00.000Z,AVGO,392.23,30d,2026-09-04,390,58.681,57.728,57.421,58.45,1.03,37,151002,901892026-08-03,2026-08-03T20:00:00.000Z,AVGO,392.23,6m,2027-01-15,390,53.047,49.447,52.188,50.845,-1.34,37,151002,901892026-08-03,2026-08-03T20:00:00.000Z,AVGO,392.23,leaps,2028-12-15,390,56.509,46.625,55.242,48.311,-6.93,37,151002,901892026-08-03,2026-08-03T20:00:01.000Z,MRVL,193.775,30d,2026-09-04,195,90.076,104.853,100.741,104.517,3.78,32,82475,388092026-08-03,2026-08-03T20:00:01.000Z,MRVL,193.775,6m,2027-01-15,195,90.115,84.945,87.286,86.143,-1.14,32,82475,388092026-08-03,2026-08-03T20:00:01.000Z,MRVL,193.775,leaps,2028-06-16,195,86.76,75.688,85.306,76.437,-8.87,32,82475,388092026-08-03,2026-08-03T20:00:01.000Z,INTC,91,30d,2026-09-04,91,82.667,77.509,83.825,82.962,-0.86,33,508360,2507742026-08-03,2026-08-03T20:00:01.000Z,INTC,91,6m,2027-01-15,90,80.831,75.299,79.768,76.745,-3.02,33,508360,2507742026-08-03,2026-08-03T20:00:01.000Z,INTC,91,leaps,2028-12-15,90,82.907,69.76,82.453,70.348,-12.11,33,508360,2507742026-08-03,2026-08-03T20:00:03.000Z,BE,218.32,30d,2026-09-04,220,129.627,123.58,91.678,127.73,36.05,50,68303,674232026-08-03,2026-08-03T20:00:03.000Z,BE,218.32,6m,2027-01-15,220,117.294,109.013,112.423,111.145,-1.28,50,68303,674232026-08-03,2026-08-03T20:00:03.000Z,BE,218.32,leaps,2028-06-16,220,108.783,100.654,106.945,101.325,-5.62,50,68303,674232026-08-03,2026-08-03T20:00:01.000Z,LRCX,294.61,30d,2026-09-04,295,69.721,85.536,82.005,102.139,20.13,54,16704,197882026-08-03,2026-08-03T20:00:01.000Z,AMAT,518.21,30d,2026-09-04,520,86.98,105.054,61.023,90.204,29.18,60,16493,249082026-08-03,2026-08-03T20:00:00.000Z,TXN,269.04,30d,2026-09-04,270,,52.171,52.386,52.766,0.38,36,16556,91432026-08-03,2026-08-03T20:00:02.000Z,GEV,1006.76,30d,2026-09-04,1005,34.719,64.758,51.115,64.426,13.31,52,6843,73152026-08-03,2026-08-03T20:00:01.000Z,LITE,779.89,30d,2026-09-04,780,108.416,115.587,74.204,195.729,121.53,34,21060,110142026-08-03,2026-08-03T20:00:02.000Z,COHR,288.14,30d,2026-09-04,290,114.215,105.645,108.46,107.884,-0.58,44,12037,93182026-08-03,2026-08-03T20:00:01.000Z,GFS,50.01,30d,2026-09-18,50,90.582,82.761,83.086,84.673,1.59,19,3321,7922026-08-03,2026-08-03T20:00:00.000Z,SKHY,142.72,30d,2026-09-04,141,114.362,106.633,108.175,114.362,6.19,42,85025,605762026-08-04,2026-08-04T20:00:01.000Z,MU,892.67,30d,2026-09-04,895,96.696,90.574,96.207,93.296,-2.91,39,409239,2671272026-08-04,2026-08-04T20:00:01.000Z,MU,892.67,6m,2027-01-15,890,89.329,82.229,83.03,82.991,-0.04,39,409239,2671272026-08-04,2026-08-04T20:00:01.000Z,MU,892.67,leaps,2028-12-15,890,85.995,72.456,70.049,73.646,3.6,39,409239,2671272026-08-04,2026-08-04T20:00:01.000Z,SNDK,1427.62,30d,2026-09-04,1430,122.652,128.117,84.408,139.683,55.27,48,86845,810712026-08-04,2026-08-04T20:00:01.000Z,SNDK,1427.62,6m,2027-01-15,1430,116.371,110.554,79.749,115.275,35.53,48,86845,810712026-08-04,2026-08-04T20:00:01.000Z,SNDK,1427.62,leaps,2028-12-15,1430,115.299,103.443,73.735,94.767,21.03,48,86845,810712026-08-04,2026-08-04T20:00:00.000Z,WDC,548.62,30d,2026-09-04,550,110.9,102.539,89.261,110.279,21.02,50,18425,184522026-08-04,2026-08-04T20:00:00.000Z,WDC,548.62,6m,2027-01-15,550,99.292,89.868,87.687,98.434,10.75,50,18425,184522026-08-04,2026-08-04T20:00:00.000Z,WDC,548.62,leaps,2028-12-15,550,98.621,84.03,72.834,83.004,10.17,50,18425,184522026-08-04,2026-08-04T20:00:00.000Z,NVDA,211.94,30d,2026-09-04,210,45.834,42.399,43.244,44.252,1.01,31,1799888,8090632026-08-04,2026-08-04T20:00:00.000Z,NVDA,211.94,6m,2027-01-15,210,45.112,39.574,42.731,41.206,-1.52,31,1799888,8090632026-08-04,2026-08-04T20:00:00.000Z,NVDA,211.94,leaps,2028-12-15,210,48.178,37.145,46.01,39.237,-6.77,31,1799888,8090632026-08-04,2026-08-04T20:00:01.000Z,AMD,518.58,30d,2026-09-04,520,80.547,76.396,87.551,77.176,-10.37,38,423132,2541382026-08-04,2026-08-04T20:00:01.000Z,AMD,518.58,6m,2027-01-15,520,75.456,68.331,76.517,68.248,-8.27,38,423132,2541382026-08-04,2026-08-04T20:00:01.000Z,AMD,518.58,leaps,2028-12-15,520,74.035,62.12,58.411,61.952,3.54,38,423132,2541382026-08-04,2026-08-04T20:00:01.000Z,SMH,575.71,30d,2026-09-04,575,55.393,52.539,53.102,56.358,3.26,68,113541,2431882026-08-04,2026-08-04T20:00:01.000Z,SMH,575.71,6m,2027-01-15,575,49.964,45.785,46.699,49.045,2.35,68,113541,2431882026-08-04,2026-08-04T20:00:01.000Z,SMH,575.71,leaps,2028-12-15,575,49.702,45.529,42.644,47.133,4.49,68,113541,2431882026-08-04,2026-08-04T20:00:01.000Z,CRWV,91.9,30d,2026-09-04,92,123.64,110.803,110.562,110.661,0.1,36,166092,917782026-08-04,2026-08-04T20:00:01.000Z,CRWV,91.9,6m,2027-01-15,92.5,102.822,92.634,97.756,93.482,-4.27,36,166092,917782026-08-04,2026-08-04T20:00:01.000Z,CRWV,91.9,leaps,2028-12-15,92.5,92.513,79.821,81.129,90.381,9.25,36,166092,917782026-08-04,2026-08-04T20:00:03.000Z,TSM,417.17,30d,2026-09-04,415,49.713,44.676,50.228,46.092,-4.14,31,135913,616152026-08-04,2026-08-04T20:00:03.000Z,TSM,417.17,6m,2027-01-15,420,49.628,44.472,49.396,45.986,-3.41,31,135913,616152026-08-04,2026-08-04T20:00:03.000Z,TSM,417.17,leaps,2028-12-15,420,52.804,42.614,50.133,45.346,-4.79,31,135913,616152026-08-04,2026-08-04T20:00:01.000Z,AVGO,418.16,30d,2026-09-04,420,62.023,57.934,63.772,60.369,-3.4,36,196513,1117482026-08-04,2026-08-04T20:00:01.000Z,AVGO,418.16,6m,2027-01-15,420,56.662,51.328,51.877,52.374,0.5,36,196513,1117482026-08-04,2026-08-04T20:00:01.000Z,AVGO,418.16,leaps,2028-12-15,420,58.488,47.431,51.343,48.61,-2.73,36,196513,1117482026-08-04,2026-08-04T20:00:01.000Z,MRVL,218.59,30d,2026-09-04,220,107.787,101.858,107.561,101.862,-5.7,30,175475,752572026-08-04,2026-08-04T20:00:01.000Z,MRVL,218.59,6m,2027-01-15,220,92.04,85.478,92.642,86.455,-6.19,30,175475,752572026-08-04,2026-08-04T20:00:01.000Z,MRVL,218.59,leaps,2028-06-16,220,88.368,75.675,72.56,76.617,4.06,30,175475,752572026-08-04,2026-08-04T20:00:01.000Z,INTC,100.94,30d,2026-09-04,101,89.834,91.174,91.295,86.606,-4.69,25,833966,2811992026-08-04,2026-08-04T20:00:01.000Z,INTC,100.94,6m,2027-01-15,100,84.758,79.287,85.072,79.589,-5.48,25,833966,2811992026-08-04,2026-08-04T20:00:01.000Z,INTC,100.94,leaps,2028-12-15,100,84.465,70.951,79.766,72.015,-7.75,25,833966,2811992026-08-04,2026-08-04T20:00:03.000Z,BE,228.11,30d,2026-09-04,230,133.22,121.581,131.726,126.563,-5.16,54,49939,577912026-08-04,2026-08-04T20:00:03.000Z,BE,228.11,6m,2027-01-15,230,118.619,107.963,114.803,109.024,-5.78,54,49939,577912026-08-04,2026-08-04T20:00:03.000Z,BE,228.11,leaps,2028-06-16,230,112.901,103.891,106.319,104.175,-2.14,54,49939,577912026-08-04,2026-08-04T20:00:01.000Z,LRCX,317.74,30d,2026-09-04,320,52.343,88.667,84.133,89.406,5.27,43,28990,217242026-08-04,2026-08-04T20:00:01.000Z,AMAT,546.62,30d,2026-09-04,545,91.715,127.621,89.979,110.6,20.62,49,21094,205572026-08-04,2026-08-04T20:00:00.000Z,TXN,283.63,30d,2026-09-04,285,47.274,64.867,52.591,50.26,-2.33,44,11687,91792026-08-04,2026-08-04T20:00:02.000Z,GEV,1018.53,30d,2026-09-04,1020,61.119,75.428,46.387,58.542,12.16,53,6285,69612026-08-04,2026-08-04T20:00:01.000Z,LITE,849.47,30d,2026-09-04,850,116.715,108.649,77.843,112.099,34.26,55,18838,228152026-08-04,2026-08-04T20:00:03.000Z,COHR,323.73,30d,2026-09-04,325,118.087,104.394,108.464,112.156,3.69,50,17606,179192026-08-04,2026-08-04T20:00:01.000Z,GFS,52.02,30d,2026-09-18,50,94.377,81.816,90.778,81.387,-9.39,22,11046,30762026-08-04,2026-08-04T20:00:01.000Z,SKHY,154.38,30d,2026-09-04,155,113.736,126.737,114.269,117.821,3.55,46,96798,826532026-08-05,2026-08-05T20:00:00.000Z,MU,893.19,30d,2026-09-04,895,90.537,78.883,97.642,81.282,-16.36,42,549196,3936302026-08-05,2026-08-05T20:00:00.000Z,MU,893.19,6m,2027-01-15,890,94.912,77.175,88.654,80.539,-8.11,42,549196,3936302026-08-05,2026-08-05T20:00:00.000Z,MU,893.19,leaps,2028-12-15,890,87.886,72.803,75.177,71.917,-3.26,42,549196,3936302026-08-05,2026-08-05T20:00:01.000Z,SNDK,1350.5,30d,2026-09-04,1350,122.092,110.458,74.291,116.575,42.28,44,129915,1027042026-08-05,2026-08-05T20:00:01.000Z,SNDK,1350.5,6m,2027-01-15,1350,129.354,104.853,89.392,104.02,14.63,44,129915,1027042026-08-05,2026-08-05T20:00:01.000Z,SNDK,1350.5,leaps,2028-12-15,1350,120.531,97.633,77.1,109.746,32.65,44,129915,1027042026-08-05,2026-08-05T20:00:00.000Z,WDC,519.17,30d,2026-09-04,520,134.667,94.304,113.306,107.245,-6.06,45,47554,390242026-08-05,2026-08-05T20:00:00.000Z,WDC,519.17,6m,2027-01-15,520,93.157,80.424,91.363,86.306,-5.06,45,47554,390242026-08-05,2026-08-05T20:00:00.000Z,WDC,519.17,leaps,2028-12-15,520,96.25,82.8,82.184,79.98,-2.2,45,47554,390242026-08-05,2026-08-05T20:00:00.000Z,NVDA,219.22,30d,2026-09-04,220,44.029,42.236,43.514,42.444,-1.07,30,4334558,18828952026-08-05,2026-08-05T20:00:00.000Z,NVDA,219.22,6m,2027-01-15,220,44.413,38.968,42.476,41.24,-1.24,30,4334558,18828952026-08-05,2026-08-05T20:00:00.000Z,NVDA,219.22,leaps,2028-12-15,220,48.412,36.777,45.805,38.766,-7.04,30,4334558,18828952026-08-05,2026-08-05T20:00:01.000Z,AMD,482.05,30d,2026-09-04,480,69.642,66.854,72.645,68.085,-4.56,45,568905,4646342026-08-05,2026-08-05T20:00:01.000Z,AMD,482.05,6m,2027-01-15,480,71.496,64.805,70.489,65.653,-4.84,45,568905,4646342026-08-05,2026-08-05T20:00:01.000Z,AMD,482.05,leaps,2028-12-15,480,73.838,61.355,72.616,62.181,-10.44,45,568905,4646342026-08-05,2026-08-05T20:00:01.000Z,SMH,569.7,30d,2026-09-04,570,56.295,47.442,48.293,53.168,4.88,67,63922,1300962026-08-05,2026-08-05T20:00:01.000Z,SMH,569.7,6m,2027-01-15,570,51.241,45.072,47.041,46.878,-0.16,67,63922,1300962026-08-05,2026-08-05T20:00:01.000Z,SMH,569.7,leaps,2028-12-15,570,45.926,41.851,44.786,44.173,-0.61,67,63922,1300962026-08-05,2026-08-05T20:00:01.000Z,CRWV,89.89,30d,2026-09-04,90,120.68,96.994,107.726,103.244,-4.48,47,65303,571032026-08-05,2026-08-05T20:00:01.000Z,CRWV,89.89,6m,2027-01-15,90,96.103,88.786,99.68,91.171,-8.51,47,65303,571032026-08-05,2026-08-05T20:00:01.000Z,CRWV,89.89,leaps,2028-12-15,90,95.011,77.461,90.924,78.789,-12.14,47,65303,571032026-08-05,2026-08-05T20:00:02.000Z,TSM,414,30d,2026-09-04,415,47.259,38.888,46.777,42.877,-3.9,50,59491,594272026-08-05,2026-08-05T20:00:02.000Z,TSM,414,6m,2027-01-15,410,48.976,43.224,49.229,44.32,-4.91,50,59491,594272026-08-05,2026-08-05T20:00:02.000Z,TSM,414,leaps,2028-12-15,410,52.691,42.248,51.645,44.978,-6.67,50,59491,594272026-08-05,2026-08-05T20:00:00.000Z,AVGO,418.28,30d,2026-09-04,420,57.835,53.176,60.429,55.547,-4.88,45,125441,1014762026-08-05,2026-08-05T20:00:00.000Z,AVGO,418.28,6m,2027-01-15,420,54.951,50.125,54.713,51.165,-3.55,45,125441,1014762026-08-05,2026-08-05T20:00:00.000Z,AVGO,418.28,leaps,2028-12-15,420,57.866,46.922,51.354,48.65,-2.7,45,125441,1014762026-08-05,2026-08-05T20:00:01.000Z,MRVL,211.02,30d,2026-09-04,210,103.841,89.962,102.272,96.353,-5.92,38,62625,376422026-08-05,2026-08-05T20:00:01.000Z,MRVL,211.02,6m,2027-01-15,210,93.179,82.505,90.454,83.458,-7,38,62625,376422026-08-05,2026-08-05T20:00:01.000Z,MRVL,211.02,leaps,2028-06-16,210,88.375,74.204,82.066,75.48,-6.59,38,62625,376422026-08-05,2026-08-05T20:00:01.000Z,INTC,101.06,30d,2026-09-04,101,90.103,78.878,88.625,78.773,-9.85,31,550755,2504502026-08-05,2026-08-05T20:00:01.000Z,INTC,101.06,6m,2027-01-15,100,82.903,74.52,82.438,76.839,-5.6,31,550755,2504502026-08-05,2026-08-05T20:00:01.000Z,INTC,101.06,leaps,2028-12-15,100,84.982,70.525,84.324,71.728,-12.6,31,550755,2504502026-08-05,2026-08-05T20:00:03.000Z,BE,234.33,30d,2026-09-04,235,123.792,116.691,120.349,117.795,-2.55,74,28561,799662026-08-05,2026-08-05T20:00:03.000Z,BE,234.33,6m,2027-01-15,230,114.53,108.339,113.898,109.262,-4.64,74,28561,799662026-08-05,2026-08-05T20:00:03.000Z,BE,234.33,leaps,2028-06-16,230,115.072,99.817,95.744,99.475,3.73,74,28561,799662026-08-05,2026-08-05T20:00:01.000Z,LRCX,307.42,30d,2026-09-04,305,90.366,65.828,85.542,78.511,-7.03,51,26139,271952026-08-05,2026-08-05T20:00:01.000Z,AMAT,534.24,30d,2026-09-04,535,102.063,79.258,79.217,85.607,6.39,42,17405,127282026-08-05,2026-08-05T20:00:00.000Z,TXN,277.71,30d,2026-09-04,280,64.421,48.197,52.368,50.43,-1.94,56,7415,93142026-08-05,2026-08-05T20:00:02.000Z,GEV,1017.96,30d,2026-09-04,1020,62.402,76.437,47.312,54.738,7.43,61,3743,59362026-08-05,2026-08-05T20:00:00.000Z,LITE,826.26,30d,2026-09-04,825,,99.461,78.794,202.628,123.83,63,8188,138282026-08-05,2026-08-05T20:00:02.000Z,COHR,328.22,30d,2026-09-04,330,117.091,103.072,109.296,103.901,-5.4,55,8508,104922026-08-05,2026-08-05T20:00:01.000Z,GFS,49.46,30d,2026-09-18,50,76.288,73.653,74.97,73.227,-1.74,16,7949,15412026-08-05,2026-08-05T20:00:01.000Z,SKHY,151.03,30d,2026-09-04,150,116.876,102.417,108.191,118.827,10.64,64,30378,550942026-08-06,2026-08-06T20:00:01.000Z,MU,881.47,30d,2026-09-04,880,89.032,76.46,92.681,76.202,-16.48,46,445624,3748202026-08-06,2026-08-06T20:00:01.000Z,MU,881.47,6m,2027-01-15,880,86.859,77.035,85.671,77.829,-7.84,46,445624,3748202026-08-06,2026-08-06T20:00:01.000Z,MU,881.47,leaps,2028-12-15,880,77.967,69.915,76.523,70.819,-5.7,46,445624,3748202026-08-06,2026-08-06T20:00:00.000Z,SNDK,1258.58,30d,2026-09-04,1260,115.526,99.076,108.596,95.045,-13.55,45,200796,1669282026-08-06,2026-08-06T20:00:00.000Z,SNDK,1258.58,6m,2027-01-15,1260,105.066,95.484,98.457,99.588,1.13,45,200796,1669282026-08-06,2026-08-06T20:00:00.000Z,SNDK,1258.58,leaps,2028-12-15,1260,113.144,96.115,85.222,92.5,7.28,45,200796,1669282026-08-06,2026-08-06T20:00:01.000Z,WDC,451.52,30d,2026-09-04,450,95.028,72.818,88.024,80.984,-7.04,49,71548,684972026-08-06,2026-08-06T20:00:01.000Z,WDC,451.52,6m,2027-01-15,450,95.811,81.819,92.424,82.827,-9.6,49,71548,684972026-08-06,2026-08-06T20:00:01.000Z,WDC,451.52,leaps,2028-12-15,450,95.522,73.41,88.624,84.453,-4.17,49,71548,684972026-08-06,2026-08-06T20:00:00.000Z,NVDA,218.99,30d,2026-09-04,220,43.649,40.499,41.787,42.955,1.17,32,2005278,9523272026-08-06,2026-08-06T20:00:00.000Z,NVDA,218.99,6m,2027-01-15,220,43.996,39.261,41.751,41.662,-0.09,32,2005278,9523272026-08-06,2026-08-06T20:00:00.000Z,NVDA,218.99,leaps,2028-12-15,220,48.209,37.449,46.328,39.207,-7.12,32,2005278,9523272026-08-06,2026-08-06T20:00:01.000Z,AMD,489.28,30d,2026-09-04,490,75.608,63.503,69.289,64.125,-5.16,41,264235,1843052026-08-06,2026-08-06T20:00:01.000Z,AMD,489.28,6m,2027-01-15,490,68.969,62.807,70.596,63.075,-7.52,41,264235,1843052026-08-06,2026-08-06T20:00:01.000Z,AMD,489.28,leaps,2028-12-15,490,72.573,61.761,72.861,62.973,-9.89,41,264235,1843052026-08-06,2026-08-06T20:00:00.000Z,SMH,571.48,30d,2026-09-04,572.5,49.144,51.365,49.105,47.191,-1.91,68,54735,1160982026-08-06,2026-08-06T20:00:00.000Z,SMH,571.48,6m,2027-01-15,570,51.637,43.475,46.817,47.555,0.74,68,54735,1160982026-08-06,2026-08-06T20:00:00.000Z,SMH,571.48,leaps,2028-12-15,570,45.598,42.068,44.61,44.356,-0.25,68,54735,1160982026-08-06,2026-08-06T20:00:00.000Z,CRWV,85.33,30d,2026-09-04,85,107.164,100.696,105.258,98.77,-6.49,42,74139,526642026-08-06,2026-08-06T20:00:00.000Z,CRWV,85.33,6m,2027-01-15,85,95.056,86.279,94.994,91.314,-3.68,42,74139,526642026-08-06,2026-08-06T20:00:00.000Z,CRWV,85.33,leaps,2028-12-15,85,94.516,77.957,89.255,79.673,-9.58,42,74139,526642026-08-06,2026-08-06T20:00:02.000Z,TSM,418.2,30d,2026-09-04,420,42.958,39.732,45.263,41.549,-3.71,35,111470,595352026-08-06,2026-08-06T20:00:02.000Z,TSM,418.2,6m,2027-01-15,420,49.412,42.866,47.982,44.374,-3.61,35,111470,595352026-08-06,2026-08-06T20:00:02.000Z,TSM,418.2,leaps,2028-12-15,420,52.789,42.812,49.986,45.52,-4.47,35,111470,595352026-08-06,2026-08-06T20:00:01.000Z,AVGO,420.565,30d,2026-09-04,420,59.653,53.959,57.118,55.252,-1.87,40,95851,641942026-08-06,2026-08-06T20:00:01.000Z,AVGO,420.565,6m,2027-01-15,420,54.152,48.62,54.173,50.442,-3.73,40,95851,641942026-08-06,2026-08-06T20:00:01.000Z,AVGO,420.565,leaps,2028-12-15,420,58.02,46.827,50.99,48.363,-2.63,40,95851,641942026-08-06,2026-08-06T20:00:01.000Z,MRVL,210.54,30d,2026-09-04,210,104.905,91.862,99.845,92.833,-7.01,43,73271,561742026-08-06,2026-08-06T20:00:01.000Z,MRVL,210.54,6m,2027-01-15,210,90.09,81.663,91.556,83.106,-8.45,43,73271,561742026-08-06,2026-08-06T20:00:01.000Z,MRVL,210.54,leaps,2028-06-16,210,85.834,74.031,82.37,76.183,-6.19,43,73271,561742026-08-06,2026-08-06T20:00:01.000Z,INTC,99.81,30d,2026-09-04,100,82.333,75.786,79.256,76.554,-2.7,36,375134,2110532026-08-06,2026-08-06T20:00:01.000Z,INTC,99.81,6m,2027-01-15,100,81.669,74.652,81.691,76.208,-5.48,36,375134,2110532026-08-06,2026-08-06T20:00:01.000Z,INTC,99.81,leaps,2028-12-15,100,84.905,69.519,78.42,67.458,-10.96,36,375134,2110532026-08-06,2026-08-06T20:00:03.000Z,BE,228.96,30d,2026-09-04,230,114.104,103.366,131.266,112.581,-18.68,60,31241,467232026-08-06,2026-08-06T20:00:03.000Z,BE,228.96,6m,2027-01-15,230,113.271,105.385,111.128,104.194,-6.93,60,31241,467232026-08-06,2026-08-06T20:00:03.000Z,BE,228.96,leaps,2028-06-16,230,119.878,98.567,114.682,98.567,-16.12,60,31241,467232026-08-06,2026-08-06T20:00:01.000Z,LRCX,305.77,30d,2026-09-04,305,79.376,64.769,77.082,74.703,-2.38,73,10548,290292026-08-06,2026-08-06T20:00:01.000Z,AMAT,527.48,30d,2026-09-04,525,111.323,78.575,96.415,87.96,-8.46,63,11950,201842026-08-06,2026-08-06T20:00:00.000Z,TXN,278.4,30d,2026-09-04,280,64.393,50.072,45.565,51.967,6.4,68,4548,96082026-08-06,2026-08-06T20:01:38.000Z,GEV,1000.3,30d,2026-09-04,1000,56.499,55.334,67.597,57.998,-9.6,56,4428,56312026-08-06,2026-08-06T20:00:01.000Z,LITE,838.06,30d,2026-09-04,840,146.287,98.792,76.392,113.61,37.22,59,13449,194342026-08-06,2026-08-06T20:00:02.000Z,COHR,334.22,30d,2026-09-04,335,122.525,108.747,104.126,103.862,-0.26,49,13597,130242026-08-06,2026-08-06T20:00:01.000Z,GFS,50.36,30d,2026-09-18,50,71.354,70.163,71.683,71.757,0.07,46,4432,38442026-08-06,2026-08-06T20:00:00.000Z,SKHY,143.53,30d,2026-09-04,144,,95.532,99.715,98.844,,67,49860,1005302026-08-12,2026-08-12T15:34:10.607Z,MU,924.185,30d,2026-09-11,925,67.793,92,69.085,67.368,-1.72,39,384281,2408002026-08-12,2026-08-12T15:34:10.607Z,MU,924.185,6m,2027-01-15,920,74.145,68.702,66.633,69.706,3.07,39,384281,2408002026-08-12,2026-08-12T15:34:10.607Z,MU,924.185,leaps,2028-12-15,920,76.509,69.399,74.106,64.924,-9.18,39,384395,2410202026-08-12,2026-08-12T15:34:33.588Z,SNDK,1374.8589,30d,2026-09-11,1375,,85.851,90.829,100.218,,42,65007,479862026-08-12,2026-08-12T15:34:33.588Z,SNDK,1374.8589,6m,2027-01-15,1370,133.897,91.359,86.196,88.417,2.22,42,65047,480372026-08-12,2026-08-12T15:34:33.588Z,SNDK,1374.8589,leaps,2028-12-15,1370,97.73,101.748,88.174,84.337,-3.84,42,65047,480372026-08-12,2026-08-12T15:34:55.349Z,WDC,457.64,30d,2026-09-11,460,74.485,70.46,74.077,73.167,-0.91,53,12910,143672026-08-12,2026-08-12T15:34:55.349Z,WDC,457.64,6m,2027-01-15,460,80.339,73.895,83.049,74.741,-8.31,53,12910,143672026-08-12,2026-08-12T15:34:55.349Z,WDC,457.64,leaps,2028-12-15,460,150.722,79.102,83.463,77.934,,53,12914,144082026-08-12,2026-08-12T15:35:21.024Z,NVDA,223.4922,30d,2026-09-11,225,39.95,38.423,38.932,39.568,0.64,31,1414395,6228342026-08-12,2026-08-12T15:35:21.024Z,NVDA,223.4922,6m,2027-01-15,225,41.987,37.269,40.147,39.365,-0.78,31,1414395,6228342026-08-12,2026-08-12T15:35:21.024Z,NVDA,223.4922,leaps,2028-12-15,225,47.106,36.399,44.903,38.121,-6.78,31,1414395,6228342026-08-12,2026-08-12T15:35:35.069Z,AMD,487.902289,30d,2026-09-11,490,57.445,55.544,58.196,56.225,-1.97,40,140292,916052026-08-12,2026-08-12T15:35:35.069Z,AMD,487.902289,6m,2027-01-15,490,62.257,56.979,62.391,57.395,-5,39,140624,916282026-08-12,2026-08-12T15:35:35.069Z,AMD,487.902289,leaps,2028-12-15,490,68.37,56.196,66.463,57.303,-9.16,39,140624,916282026-08-12,2026-08-12T15:35:48.408Z,SMH,587.06,30d,2026-09-11,587.5,41.128,42.461,38.679,41.219,2.54,46,36662,317562026-08-12,2026-08-12T15:35:48.408Z,SMH,587.06,6m,2027-01-15,585,43.627,40.064,41.283,42.895,1.61,46,36662,317562026-08-12,2026-08-12T15:35:48.408Z,SMH,587.06,leaps,2028-12-15,585,49.136,43.483,43.735,48.922,5.19,46,36734,317762026-08-12,2026-08-12T15:36:15.027Z,CRWV,106.395,30d,2026-09-11,105,80.925,77.023,80.014,80.181,0.17,35,316607,1727372026-08-12,2026-08-12T15:36:15.027Z,CRWV,106.395,6m,2027-01-15,105,83.924,78.52,82.928,79.078,-3.85,35,316634,1727762026-08-12,2026-08-12T15:36:15.027Z,CRWV,106.395,leaps,2028-12-15,105,87.06,74.158,83.59,74.673,-8.92,35,316634,1727762026-08-12,2026-08-12T15:36:34.485Z,TSM,429.52,30d,2026-09-11,430,38.688,35.959,37.835,36.419,-1.42,48,38441,347932026-08-12,2026-08-12T15:36:34.485Z,TSM,429.52,6m,2027-01-15,430,44.434,39.975,43.54,40.599,-2.94,48,38447,348042026-08-12,2026-08-12T15:36:34.485Z,TSM,429.52,leaps,2028-12-15,430,50.537,40.25,47.608,41.635,-5.97,48,38447,348042026-08-12,2026-08-12T15:36:50.034Z,AVGO,419.845,30d,2026-09-11,420,50.97,48.386,50.74,49.519,-1.22,44,47105,370392026-08-12,2026-08-12T15:36:50.034Z,AVGO,419.845,6m,2027-01-15,420,49.888,45.75,49.504,46.728,-2.78,44,47105,370392026-08-12,2026-08-12T15:36:50.034Z,AVGO,419.845,leaps,2028-12-15,420,55.114,45.25,53.958,45.978,-7.98,44,47120,370452026-08-12,2026-08-12T15:37:09.084Z,MRVL,222.625,30d,2026-09-11,225,85.802,83.411,90.366,83.626,-6.74,36,45844,255812026-08-12,2026-08-12T15:37:09.084Z,MRVL,222.625,6m,2027-01-15,220,80.131,76.245,82.259,76.431,-5.83,36,45850,257492026-08-12,2026-08-12T15:37:09.084Z,MRVL,222.625,leaps,2028-06-16,220,83.9,72.148,76.935,72.251,-4.68,36,45850,257492026-08-12,2026-08-12T15:37:32.442Z,INTC,100.49,30d,2026-09-11,100,69.434,64.868,69.791,64.525,-5.27,36,279939,1575122026-08-12,2026-08-12T15:37:32.442Z,INTC,100.49,6m,2027-01-15,100,74.15,68.603,74.643,68.181,-6.46,36,279939,1575122026-08-12,2026-08-12T15:37:32.442Z,INTC,100.49,leaps,2028-12-15,100,80.465,66.742,74.838,66.963,-7.87,36,279983,1575252026-08-12,2026-08-12T15:37:28.098Z,BE,236.155,30d,2026-09-11,235,95.826,96.601,100.244,97.227,-3.02,57,33787,454732026-08-12,2026-08-12T15:37:28.098Z,BE,236.155,6m,2027-01-15,240,102.844,101.097,100.99,99.923,-1.07,57,33787,454732026-08-12,2026-08-12T15:37:28.098Z,BE,236.155,leaps,2028-06-16,240,86.785,94.034,95.483,94.065,-1.42,57,33787,454732026-08-12,2026-08-12T15:38:05.568Z,LRCX,327.33,30d,2026-09-11,325,65.735,116.177,65.177,62.03,-3.15,60,7448,112592026-08-12,2026-08-12T15:38:17.135Z,AMAT,548.935,30d,2026-09-11,550,67.792,65.425,68.39,67.442,-0.95,54,11674,137312026-08-12,2026-08-12T15:38:14.981Z,TXN,278.25,30d,2026-09-11,280,60.721,63.946,42.99,49.628,6.64,67,826,16572026-08-12,2026-08-12T15:37:57.395Z,GEV,1042.46,30d,2026-09-11,1040,51.034,,64.383,57.36,,65,1837,34872026-08-12,2026-08-12T15:38:42.402Z,LITE,936.7732,30d,2026-09-11,935,,,127.07,85.351,,49,29193,275902026-08-12,2026-08-12T15:38:45.890Z,COHR,354.36,30d,2026-09-11,355,92.292,91.701,97.307,89.184,-8.12,46,14145,122402026-08-12,2026-08-12T15:38:44.514Z,GFS,52.69,30d,2026-09-18,55,63.926,59.086,65.705,63.228,-2.48,11,3867,5012026-08-12,2026-08-12T15:39:03.250Z,SKHY,153.29,30d,2026-09-11,152.5,77.532,79.436,78.145,76.059,-2.09,55,52349,639892026-08-12,2026-08-12T15:39:09.708Z,STX,882.875,30d,2026-09-11,885,75.726,73.514,76.019,116.792,40.77,34,12808,65832026-08-13,2026-08-13T20:00:00.914Z,MU,949.83,30d,2026-09-11,950,67.238,63.01,70.426,60.161,-10.26,41,606454,4261012026-08-13,2026-08-13T20:00:00.914Z,MU,949.83,6m,2027-01-15,950,72.939,68.503,71.255,67.498,-3.76,41,606454,4261012026-08-13,2026-08-13T20:00:00.914Z,MU,949.83,leaps,2028-12-15,950,78.882,62.934,66.746,65.577,-1.17,41,606454,4261012026-08-13,2026-08-13T20:00:00.222Z,SNDK,1528.11,30d,2026-09-11,1530,88.864,81.729,70.991,89.627,18.64,39,270772,1710422026-08-13,2026-08-13T20:00:00.222Z,SNDK,1528.11,6m,2027-01-15,1530,73.268,120.771,67.515,98.332,30.82,39,270772,1710422026-08-13,2026-08-13T20:00:00.222Z,SNDK,1528.11,leaps,2028-12-15,1530,101.113,89.258,72.719,96.201,23.48,39,270772,1710422026-08-13,2026-08-13T20:00:00.139Z,WDC,487.29,30d,2026-09-11,485,87.42,73.869,75.542,71.723,-3.82,54,39230,457422026-08-13,2026-08-13T20:00:00.139Z,WDC,487.29,6m,2027-01-15,490,80.034,74.941,69.897,75.856,5.96,54,39230,457422026-08-13,2026-08-13T20:00:00.139Z,WDC,487.29,leaps,2028-12-15,490,76.486,79.564,78.13,85.478,7.35,54,39230,457422026-08-13,2026-08-13T20:00:00.023Z,NVDA,225.3,30d,2026-09-11,225,39.568,38.89,38.836,39.858,1.02,34,1595798,8249792026-08-13,2026-08-13T20:00:00.023Z,NVDA,225.3,6m,2027-01-15,225,41.849,37.107,40.485,39.621,-0.86,34,1595798,8249792026-08-13,2026-08-13T20:00:00.023Z,NVDA,225.3,leaps,2028-12-15,225,47.248,36.307,44.751,38.049,-6.7,34,1595798,8249792026-08-13,2026-08-13T20:00:00.385Z,AMD,483.01,30d,2026-09-11,485,58.694,56.471,58.491,48.938,-9.55,46,173297,1475142026-08-13,2026-08-13T20:00:00.385Z,AMD,483.01,6m,2027-01-15,480,68.208,55.469,65.728,58.02,-7.71,46,173297,1475142026-08-13,2026-08-13T20:00:00.385Z,AMD,483.01,leaps,2028-12-15,480,72.236,56.038,67.829,57.42,-10.41,46,173297,1475142026-08-13,2026-08-13T20:15:00.013Z,SMH,589.12,30d,2026-09-11,590,45.232,31.886,39.632,38.368,-1.26,57,73999,981862026-08-13,2026-08-13T20:15:00.013Z,SMH,589.12,6m,2027-01-15,590,44.146,39.44,41.628,41.743,0.12,57,73999,981862026-08-13,2026-08-13T20:15:00.013Z,SMH,589.12,leaps,2028-12-15,590,49.512,42.67,42.013,49.362,7.35,57,73999,981862026-08-13,2026-08-13T20:00:00.133Z,CRWV,106.29,30d,2026-09-11,106,81.745,68.209,77.648,71.127,-6.52,35,253326,1372182026-08-13,2026-08-13T20:00:00.133Z,CRWV,106.29,6m,2027-01-15,105,81.595,75.014,81.389,76.443,-4.95,35,253326,1372182026-08-13,2026-08-13T20:00:00.133Z,CRWV,106.29,leaps,2028-12-15,105,89.343,72.936,82.956,73.251,-9.7,35,253326,1372182026-08-13,2026-08-13T20:10:00.001Z,TSM,430.49,30d,2026-09-11,430,37.301,32.459,38.397,35.843,-2.55,52,57589,626182026-08-13,2026-08-13T20:10:00.001Z,TSM,430.49,6m,2027-01-15,430,44.627,39.843,45.182,41.205,-3.98,52,57589,626182026-08-13,2026-08-13T20:10:00.001Z,TSM,430.49,leaps,2028-12-15,430,49.993,39.712,49.197,41.603,-7.59,52,57589,626182026-08-13,2026-08-13T20:00:00.568Z,AVGO,417.82,30d,2026-09-11,420,51.847,49.831,51.824,48.9,-2.92,49,68751,667932026-08-13,2026-08-13T20:00:00.568Z,AVGO,417.82,6m,2027-01-15,420,51.028,45.503,50.621,46.533,-4.09,49,68751,667932026-08-13,2026-08-13T20:00:00.568Z,AVGO,417.82,leaps,2028-12-15,420,56.625,43.846,53.673,45.495,-8.18,49,68751,667932026-08-13,2026-08-13T20:00:00.632Z,MRVL,222.18,30d,2026-09-11,220,84.709,78.564,93.136,78.887,-14.25,29,148655,613282026-08-13,2026-08-13T20:00:00.632Z,MRVL,222.18,6m,2027-01-15,220,82.722,76.737,83.214,76.378,-6.84,29,148655,613282026-08-13,2026-08-13T20:00:00.632Z,MRVL,222.18,leaps,2028-06-16,220,84.471,71.861,83.908,72.778,-11.13,29,148655,613282026-08-13,2026-08-13T20:00:00.612Z,INTC,104.56,30d,2026-09-11,105,71.672,68.202,72.813,66.717,-6.1,39,527880,3353342026-08-13,2026-08-13T20:00:00.612Z,INTC,104.56,6m,2027-01-15,105,75.121,68.938,78.298,70.849,-7.45,39,527880,3353342026-08-13,2026-08-13T20:00:00.612Z,INTC,104.56,leaps,2028-12-15,105,78.52,65.789,81.38,66.053,-15.33,39,527880,3353342026-08-13,2026-08-13T20:10:00.002Z,BE,236.22,30d,2026-09-11,235,96.47,82.18,102.676,93.717,-8.96,46,50754,435972026-08-13,2026-08-13T20:10:00.002Z,BE,236.22,6m,2027-01-15,240,102.612,93.355,104.492,96.907,-7.59,46,50754,435972026-08-13,2026-08-13T20:10:00.002Z,BE,236.22,leaps,2028-06-16,240,111.017,92.728,104.459,92.767,-11.69,46,50754,435972026-08-13,2026-08-13T20:00:00.048Z,LRCX,337.01,30d,2026-09-11,335,69.337,62.089,71.291,62.633,-8.66,36,54814,313482026-08-13,2026-08-13T20:00:00.311Z,AMAT,534.54,30d,2026-09-11,535,69.177,66.612,78.013,66.937,-11.08,50,78782,775712026-08-13,2026-08-13T20:00:00.063Z,TXN,273.43,30d,2026-09-11,275,49.894,62.262,44.318,38.732,-5.59,35,12311,67692026-08-13,2026-08-13T20:10:00.001Z,GEV,1049.42,30d,2026-09-11,1050,48.509,48.775,50.094,48.244,-1.85,70,4990,114832026-08-13,2026-08-13T20:00:00.706Z,LITE,880.41,30d,2026-09-11,880,114.723,73.868,88.26,120.504,,53,24980,279982026-08-13,2026-08-13T20:10:00.002Z,COHR,327.23,30d,2026-09-11,325,103.326,73.31,93.028,77.733,-15.3,50,39480,391892026-08-13,2026-08-13T20:00:00.931Z,GFS,52.69,30d,2026-09-18,55,61.358,55.918,61.791,60.945,-0.85,45,3923,32402026-08-13,2026-08-13T20:00:00.387Z,SKHY,165.67,30d,2026-09-11,165,77.995,72.75,81.755,74.813,-6.94,49,141025,1349772026-08-13,2026-08-13T20:00:00.401Z,STX,921.37,30d,2026-09-11,920,57.948,72.641,47.147,74.322,27.18,50,12071,119812026-08-17,2026-08-17T20:00:00.654Z,MU,1011.75,30d,2026-09-18,1010,66.021,63.795,68.497,63.963,-4.53,42,792386,5838932026-08-17,2026-08-17T20:00:00.654Z,MU,1011.75,6m,2027-01-15,1010,72.458,67.354,67.81,67.379,-0.43,42,792386,5838932026-08-17,2026-08-17T20:00:00.654Z,MU,1011.75,leaps,2028-12-15,1010,75.219,63.061,67.123,63.444,-3.68,42,792386,5838932026-08-17,2026-08-17T20:00:00.242Z,SNDK,1786.85,30d,2026-09-18,1790,84.916,88.993,90.718,85.786,-4.93,46,174937,1516952026-08-17,2026-08-17T20:00:00.242Z,SNDK,1786.85,6m,2027-01-15,1790,91.926,87.416,61.481,87.378,25.9,46,174937,1516952026-08-17,2026-08-17T20:00:00.242Z,SNDK,1786.85,leaps,2028-12-15,1790,98.158,88.28,68.24,91.998,23.76,46,174937,1516952026-08-17,2026-08-17T20:00:00.564Z,WDC,536.01,30d,2026-09-18,540,72.771,73.061,71.699,75.486,3.79,55,28228,349912026-08-17,2026-08-17T20:00:00.564Z,WDC,536.01,6m,2027-01-15,540,80.683,77.174,78.96,76.286,-2.67,55,28228,349912026-08-17,2026-08-17T20:00:00.564Z,WDC,536.01,leaps,2028-12-15,540,79.203,76.42,66.943,78.158,11.22,55,28228,349912026-08-17,2026-08-17T20:00:00.168Z,NVDA,225.01,30d,2026-09-18,225,39.606,37.559,38.579,38.854,0.27,35,1838209,10072892026-08-17,2026-08-17T20:00:00.168Z,NVDA,225.01,6m,2027-01-15,225,41.601,36.542,40.221,38.792,-1.43,35,1838209,10072892026-08-17,2026-08-17T20:00:00.168Z,NVDA,225.01,leaps,2028-12-15,225,46.783,35.799,44.876,37.699,-7.18,35,1838209,10072892026-08-17,2026-08-17T20:00:00.357Z,AMD,506,30d,2026-09-18,510,55.658,53.728,55.045,54.316,-0.73,40,342931,2295142026-08-17,2026-08-17T20:00:00.357Z,AMD,506,6m,2027-01-15,510,62.568,56.465,62.16,56.206,-5.95,40,342931,2295142026-08-17,2026-08-17T20:00:00.357Z,AMD,506,leaps,2028-12-15,510,68.97,56.858,61.133,58.218,-2.91,40,342931,2295142026-08-17,2026-08-17T20:15:00.012Z,SMH,594.07,30d,2026-09-18,595,38.774,35.338,36.283,38.24,1.96,65,71961,1334012026-08-17,2026-08-17T20:15:00.012Z,SMH,594.07,6m,2027-01-15,595,42.422,37.803,41.156,43.285,2.13,65,71961,1334012026-08-17,2026-08-17T20:15:00.012Z,SMH,594.07,leaps,2028-12-15,595,48.426,39.366,44.242,49.423,5.18,65,71961,1334012026-08-17,2026-08-17T20:00:00.038Z,CRWV,106,30d,2026-09-18,105,80.02,73.08,80.622,76.747,-3.87,44,124475,991522026-08-17,2026-08-17T20:00:00.038Z,CRWV,106,6m,2027-01-15,105,85.639,77.45,84.703,76.951,-7.75,44,124475,991522026-08-17,2026-08-17T20:00:00.038Z,CRWV,106,leaps,2028-12-15,105,87.62,73.018,82.154,74.853,-7.3,44,124475,991522026-08-17,2026-08-17T20:10:00.000Z,TSM,430.97,30d,2026-09-18,430,35.959,35.657,36.239,35.994,-0.24,47,59792,533632026-08-17,2026-08-17T20:10:00.000Z,TSM,430.97,6m,2027-01-15,430,42.4,38.835,43.167,39.451,-3.72,47,59792,533632026-08-17,2026-08-17T20:10:00.000Z,TSM,430.97,leaps,2028-12-15,430,49.944,39.623,48.85,40.966,-7.88,47,59792,533632026-08-17,2026-08-17T20:00:00.474Z,AVGO,392.43,30d,2026-09-18,390,50.68,48.185,50.356,48.531,-1.83,42,168276,1201152026-08-17,2026-08-17T20:00:00.474Z,AVGO,392.43,6m,2027-01-15,390,49.171,44.615,49.427,45.93,-3.5,42,168276,1201152026-08-17,2026-08-17T20:00:00.474Z,AVGO,392.43,leaps,2028-12-15,390,55.865,45.035,53.042,45.431,-7.61,42,168276,1201152026-08-17,2026-08-17T20:00:00.921Z,MRVL,234.33,30d,2026-09-18,230,82.144,79.458,86.103,79.553,-6.55,31,126124,563312026-08-17,2026-08-17T20:00:00.921Z,MRVL,234.33,6m,2027-01-15,230,80.076,74.795,81.504,73.389,-8.12,31,126124,563312026-08-17,2026-08-17T20:00:00.921Z,MRVL,234.33,leaps,2028-06-16,230,82.282,70.665,77.669,70.987,-6.68,31,126124,563312026-08-17,2026-08-17T20:00:00.339Z,INTC,103.49,30d,2026-09-18,105,66.644,64.861,69.173,63.132,-6.04,33,502738,2483122026-08-17,2026-08-17T20:00:00.339Z,INTC,103.49,6m,2027-01-15,105,72.326,66.96,74.698,67.198,-7.5,33,502738,2483122026-08-17,2026-08-17T20:00:00.339Z,INTC,103.49,leaps,2028-12-15,105,78.159,64.498,76.323,65.467,-10.86,33,502738,2483122026-08-17,2026-08-17T20:10:00.002Z,BE,232.16,30d,2026-09-18,230,94.879,91.035,95.183,90.318,-4.87,42,61814,456462026-08-17,2026-08-17T20:10:00.002Z,BE,232.16,6m,2027-01-15,230,101.897,88.626,100.341,94.705,-5.64,42,61814,456462026-08-17,2026-08-17T20:10:00.002Z,BE,232.16,leaps,2028-06-16,230,108.785,92.538,103.596,91.233,-12.36,42,61814,456462026-08-17,2026-08-17T20:00:00.386Z,LRCX,343.84,30d,2026-09-18,340,63.201,63.295,61.95,62.649,0.7,75,13124,385612026-08-17,2026-08-17T20:00:00.332Z,AMAT,535.31,30d,2026-09-18,540,57.376,55.988,58.457,57.559,-0.9,49,35182,342522026-08-17,2026-08-17T20:00:00.252Z,TXN,282.91,30d,2026-09-18,285,42.205,38.374,41.449,39.418,-2.03,64,5982,105482026-08-17,2026-08-17T20:10:00.001Z,GEV,1079,30d,2026-09-18,1080,52.168,41.037,53.467,44.729,-8.74,55,11672,139862026-08-17,2026-08-17T20:00:00.367Z,LITE,968.9,30d,2026-09-18,970,84.389,77.745,91.611,80.913,-10.7,57,20370,264812026-08-17,2026-08-17T20:10:00.000Z,COHR,351.22,30d,2026-09-18,350,82.897,80.528,86.551,78.832,-7.72,47,19392,168952026-08-17,2026-08-17T20:00:00.219Z,GFS,53.44,30d,2026-09-18,55,61.155,58.745,62.984,58.284,-4.7,39,5070,32002026-08-17,2026-08-17T20:00:00.117Z,SKHY,171.38,30d,2026-09-18,170,80.693,77.088,83.938,77.886,-6.05,48,68369,625972026-08-17,2026-08-17T20:00:00.384Z,STX,994.79,30d,2026-09-18,990,74.392,69.959,76.539,73.979,-2.56,61,10690,168732026-08-18,2026-08-18T20:15:00.012Z,MU,940.76,30d,2026-09-18,940,66.773,63.113,66.349,65.167,-1.18,44,478051,3693282026-08-18,2026-08-18T20:15:00.012Z,MU,940.76,6m,2027-02-19,940,72.487,66.392,73.568,67.72,-5.85,44,478051,3693282026-08-18,2026-08-18T20:15:00.012Z,MU,940.76,leaps,2028-12-15,940,73.596,63.276,73.296,63.702,-9.59,44,478051,3693282026-08-18,2026-08-18T20:00:00.056Z,SNDK,1625.78,30d,2026-09-18,1630,86.235,83.898,87.891,85.499,-2.39,45,148292,1225952026-08-18,2026-08-18T20:00:00.056Z,SNDK,1625.78,6m,2027-02-19,1630,93.64,89.812,60.912,86.959,26.05,45,148292,1225952026-08-18,2026-08-18T20:00:00.056Z,SNDK,1625.78,leaps,2028-12-15,1630,98.588,81.607,67.153,88.981,21.83,45,148292,1225952026-08-18,2026-08-18T20:00:00.647Z,WDC,496.16,30d,2026-09-18,500,76.426,72.295,76.766,72.089,-4.68,54,22182,256312026-08-18,2026-08-18T20:00:00.647Z,WDC,496.16,6m,2027-03-19,500,83.415,75.01,81.684,76.067,-5.62,54,22182,256312026-08-18,2026-08-18T20:00:00.647Z,WDC,496.16,leaps,2028-12-15,500,85.07,72.483,76.239,73.325,-2.91,54,22182,256312026-08-18,2026-08-18T20:00:00.246Z,NVDA,219.74,30d,2026-09-18,220,39.614,38.817,38.438,40.108,1.67,36,1244069,7110322026-08-18,2026-08-18T20:00:00.246Z,NVDA,219.74,6m,2027-02-19,220,41.233,37.053,39.598,38.485,-1.11,36,1244069,7110322026-08-18,2026-08-18T20:00:00.246Z,NVDA,219.74,leaps,2028-12-15,220,46.428,35.94,44.214,37.656,-6.56,36,1244069,7110322026-08-18,2026-08-18T20:00:00.273Z,AMD,484.39,30d,2026-09-18,480,54.487,53.299,55.437,53.976,-1.46,49,195735,1893072026-08-18,2026-08-18T20:00:00.273Z,AMD,484.39,6m,2027-02-19,480,60.376,58.246,60.664,58.566,-2.1,49,195735,1893072026-08-18,2026-08-18T20:00:00.273Z,AMD,484.39,leaps,2028-12-15,480,65.789,55.44,65.974,56.502,-9.47,49,195735,1893072026-08-18,2026-08-18T20:15:00.012Z,SMH,569.77,30d,2026-09-18,570,38.86,36.9,37.074,40.5,3.43,59,108449,1583182026-08-18,2026-08-18T20:15:00.012Z,SMH,569.77,6m,2027-02-19,570,41.655,39.165,39.393,42.717,3.32,59,108449,1583182026-08-18,2026-08-18T20:15:00.012Z,SMH,569.77,leaps,2028-12-15,570,52.538,38.259,43.288,44.486,1.2,59,108449,1583182026-08-18,2026-08-18T20:00:00.080Z,CRWV,93.17,30d,2026-09-18,92.5,80.552,75.87,79.346,76.917,-2.43,49,152006,1449062026-08-18,2026-08-18T20:00:00.080Z,CRWV,93.17,6m,2027-02-19,95,86.982,58.828,86.134,75.961,-10.17,49,152006,1449062026-08-18,2026-08-18T20:00:00.080Z,CRWV,93.17,leaps,2028-12-15,92.5,108.857,73.138,83.626,74.015,-9.61,49,152006,1449062026-08-18,2026-08-18T20:10:00.000Z,TSM,413.41,30d,2026-09-18,410,36.607,33.683,34.971,34.874,-0.1,51,61221,649312026-08-18,2026-08-18T20:10:00.000Z,TSM,413.41,6m,2027-02-19,410,42.325,38.217,42.406,38.373,-4.03,51,61221,649312026-08-18,2026-08-18T20:10:00.000Z,TSM,413.41,leaps,2028-12-15,410,49.797,39.452,48.328,40.305,-8.02,51,61221,649312026-08-18,2026-08-18T20:15:00.013Z,AVGO,380,30d,2026-09-18,380,50.289,48.206,49.913,49.324,-0.59,43,130875,987282026-08-18,2026-08-18T20:15:00.013Z,AVGO,380,6m,2027-02-19,380,48.811,44.47,48.325,45.581,-2.74,43,130875,987282026-08-18,2026-08-18T20:15:00.013Z,AVGO,380,leaps,2028-12-15,380,53.54,43.887,52.852,44.643,-8.21,43,130875,987282026-08-18,2026-08-18T20:00:00.734Z,MRVL,216,30d,2026-09-18,220,82.105,79.262,82.424,79.259,-3.17,41,79749,560162026-08-18,2026-08-18T20:00:00.734Z,MRVL,216,6m,2027-02-19,220,76.588,73.436,77.706,65.524,-12.18,41,79749,560162026-08-18,2026-08-18T20:00:00.734Z,MRVL,216,leaps,2028-06-16,220,79.158,71.385,79.742,71.239,-8.5,41,79749,560162026-08-18,2026-08-18T20:00:00.538Z,INTC,96.685,30d,2026-09-18,97.5,64.438,62.726,65.159,63.029,-2.13,41,511240,3568042026-08-18,2026-08-18T20:00:00.538Z,INTC,96.685,6m,2027-02-19,97.5,69.151,66.187,70.849,66.992,-3.86,41,511240,3568042026-08-18,2026-08-18T20:00:00.538Z,INTC,96.685,leaps,2028-12-15,97.5,74.378,63.966,77.043,63.894,-13.15,41,511240,3568042026-08-18,2026-08-18T20:10:00.002Z,BE,209.01,30d,2026-09-18,210,89.641,90.587,91.658,89.893,-1.77,38,90127,541432026-08-18,2026-08-18T20:10:00.002Z,BE,209.01,6m,2027-02-19,210,96.099,93.604,97.923,94.226,-3.7,38,90127,541432026-08-18,2026-08-18T20:10:00.002Z,BE,209.01,leaps,2028-06-16,210,100.036,91.361,99.874,90.801,-9.07,38,90127,541432026-08-18,2026-08-18T20:00:00.332Z,LRCX,327.92,30d,2026-09-18,330,59.947,64.546,63.025,64.299,1.27,52,17546,186582026-08-18,2026-08-18T20:00:00.911Z,AMAT,514.33,30d,2026-09-18,510,54.581,58.335,55.895,58.724,2.83,57,25152,328372026-08-18,2026-08-18T20:00:00.378Z,TXN,272.24,30d,2026-09-18,270,40.736,40,38.751,40.56,1.81,54,8107,96022026-08-18,2026-08-18T20:10:00.002Z,GEV,1004.53,30d,2026-09-18,1000,49.727,49.193,47.939,49.602,1.66,66,7117,140662026-08-18,2026-08-18T20:00:00.992Z,LITE,873.31,30d,2026-09-18,870,82.977,80.648,84.881,81.497,-3.38,43,19612,147682026-08-18,2026-08-18T20:10:00.002Z,COHR,306.43,30d,2026-09-18,310,79.53,77.26,79.952,76.095,-3.86,52,21515,229232026-08-18,2026-08-18T20:00:00.984Z,GFS,49.9,30d,2026-09-18,50,60.522,55.551,60.65,56.627,-4.02,49,4245,40812026-08-18,2026-08-18T20:00:00.351Z,SKHY,155.62,30d,2026-09-18,155,78.685,74.512,80.447,73.935,-6.51,60,55625,828572026-08-18,2026-08-18T20:15:00.012Z,STX,903.68,30d,2026-09-18,900,75.131,69.005,75.047,73.577,-1.47,72,9668,242652026-08-19,2026-08-19T20:00:00.663Z,MU,937.105,30d,2026-09-18,940,64.917,66.113,64.457,63.579,-0.88,41,521310,3655822026-08-19,2026-08-19T20:00:00.663Z,MU,937.105,6m,2027-02-19,940,68.582,66.014,71.063,68.215,-2.85,41,521310,3655822026-08-19,2026-08-19T20:00:00.663Z,MU,937.105,leaps,2028-12-15,940,74.803,62.33,73.295,64.294,-9,41,521310,3655822026-08-19,2026-08-19T20:00:00.197Z,SNDK,1568.87,30d,2026-09-18,1570,85.608,84.283,86.726,84.318,-2.41,41,123877,878022026-08-19,2026-08-19T20:00:00.197Z,SNDK,1568.87,6m,2027-02-19,1570,98.578,85.378,65.835,86.912,21.08,41,123877,878022026-08-19,2026-08-19T20:00:00.197Z,SNDK,1568.87,leaps,2028-12-15,1570,94.084,79.818,73.914,81.746,7.83,41,123877,878022026-08-19,2026-08-19T20:00:00.209Z,WDC,462.09,30d,2026-09-18,460,74.232,71.709,74.175,72.198,-1.98,53,21930,247062026-08-19,2026-08-19T20:00:00.209Z,WDC,462.09,6m,2027-03-19,460,99.469,64.614,80.034,73.842,-6.19,53,21930,247062026-08-19,2026-08-19T20:00:00.209Z,WDC,462.09,leaps,2028-12-15,460,96.261,71.801,83.087,70.308,-12.78,53,21930,247062026-08-19,2026-08-19T20:00:00.280Z,NVDA,217.56,30d,2026-09-18,220,39.959,39.318,39.503,40.499,1,37,1679067,9986942026-08-19,2026-08-19T20:00:00.280Z,NVDA,217.56,6m,2027-02-19,220,41.339,35.257,40.835,37.419,-3.42,37,1679067,9986942026-08-19,2026-08-19T20:00:00.280Z,NVDA,217.56,leaps,2028-12-15,220,45.981,35.849,44.697,36.878,-7.82,37,1679067,9986942026-08-19,2026-08-19T20:00:00.260Z,AMD,466.42,30d,2026-09-18,470,54.117,51.934,54.74,52.307,-2.43,45,280157,2316632026-08-19,2026-08-19T20:00:00.260Z,AMD,466.42,6m,2027-02-19,470,61.765,55.187,61.555,56.802,-4.75,45,280157,2316632026-08-19,2026-08-19T20:00:00.260Z,AMD,466.42,leaps,2028-12-15,470,66.951,54.832,66.131,54.872,-11.26,45,280157,2316632026-08-19,2026-08-19T20:15:00.012Z,SMH,560.92,30d,2026-09-18,560,38.855,35.729,37.6,38.993,1.39,61,82443,1304182026-08-19,2026-08-19T20:15:00.012Z,SMH,560.92,6m,2027-02-19,560,42.034,37.846,41.254,37.522,-3.73,61,82443,1304182026-08-19,2026-08-19T20:15:00.012Z,SMH,560.92,leaps,2028-12-15,560,47.731,37.502,42.937,40.132,-2.8,61,82443,1304182026-08-19,2026-08-19T20:00:00.475Z,CRWV,90.87,30d,2026-09-18,90,79.184,73.768,80.557,76.477,-4.08,47,138890,1231872026-08-19,2026-08-19T20:00:00.475Z,CRWV,90.87,6m,2027-02-19,90,83.316,75.262,83.072,79.309,-3.76,47,138890,1231872026-08-19,2026-08-19T20:00:00.475Z,CRWV,90.87,leaps,2028-12-15,90,87.136,72.261,82.429,73.425,-9,47,138890,1231872026-08-19,2026-08-19T20:10:00.001Z,TSM,412.09,30d,2026-09-18,410,35.571,32.021,34.524,33.611,-0.91,53,52615,588642026-08-19,2026-08-19T20:10:00.001Z,TSM,412.09,6m,2027-02-19,410,43.132,37.866,42.562,38.327,-4.23,53,52615,588642026-08-19,2026-08-19T20:10:00.001Z,TSM,412.09,leaps,2028-12-15,410,49.773,39.46,48.306,40.161,-8.14,53,52615,588642026-08-19,2026-08-19T20:00:00.911Z,AVGO,362.48,30d,2026-09-18,360,50.293,48.362,50.485,49.196,-1.29,46,236749,1977502026-08-19,2026-08-19T20:00:00.911Z,AVGO,362.48,6m,2027-02-19,360,48.07,43.391,48.592,44.219,-4.37,46,236749,1977502026-08-19,2026-08-19T20:00:00.911Z,AVGO,362.48,leaps,2028-12-15,360,53.226,43.357,53.393,44.112,-9.28,46,236749,1977502026-08-19,2026-08-19T20:00:00.996Z,MRVL,237.27,30d,2026-09-18,240,82.457,83.112,84.25,80.164,-4.09,29,182555,734262026-08-19,2026-08-19T20:00:00.996Z,MRVL,237.27,6m,2027-02-19,240,74.896,76.013,77.349,75.058,-2.29,29,182555,734262026-08-19,2026-08-19T20:00:00.996Z,MRVL,237.27,leaps,2028-06-16,240,81.76,72.166,77.467,71.843,-5.62,29,182555,734262026-08-19,2026-08-19T20:00:00.497Z,INTC,92.8,30d,2026-09-18,92.5,62.49,60.366,64.773,61.563,-3.21,36,601105,3315182026-08-19,2026-08-19T20:00:00.497Z,INTC,92.8,6m,2027-02-19,92.5,72.002,62.9,70.79,64.883,-5.91,36,601105,3315182026-08-19,2026-08-19T20:00:00.497Z,INTC,92.8,leaps,2028-12-15,92.5,77.347,61.693,73.736,62.783,-10.95,36,601105,3315182026-08-19,2026-08-19T20:10:00.001Z,BE,206.63,30d,2026-09-18,210,86.549,89.952,90.511,88.681,-1.83,47,54742,482142026-08-19,2026-08-19T20:10:00.001Z,BE,206.63,6m,2027-02-19,210,95.411,92.261,98.249,93.325,-4.92,47,54742,482142026-08-19,2026-08-19T20:10:00.001Z,BE,206.63,leaps,2028-06-16,210,98.752,90.087,96.956,91.187,-5.77,47,54742,482142026-08-19,2026-08-19T20:00:00.031Z,LRCX,307.17,30d,2026-09-18,310,60.773,59.704,61.493,60.344,-1.15,38,30534,188012026-08-19,2026-08-19T20:00:00.421Z,AMAT,496.17,30d,2026-09-18,500,56.875,57.952,56.657,55.684,-0.97,40,30293,204972026-08-19,2026-08-19T20:00:00.698Z,TXN,267.45,30d,2026-09-18,265,78.832,32.528,42.271,38.24,,66,4252,83452026-08-19,2026-08-19T20:10:00.001Z,GEV,987.46,30d,2026-09-18,990,45.574,50.055,46.415,48.685,2.27,56,6572,84462026-08-19,2026-08-19T20:00:00.200Z,LITE,827.6,30d,2026-09-18,830,78.48,76.284,78.818,78.246,-0.57,39,24177,153382026-08-19,2026-08-19T20:10:00.002Z,COHR,287.47,30d,2026-09-18,290,74.754,73.102,75.888,74.29,-1.6,52,17950,193772026-08-19,2026-08-19T20:00:00.063Z,GFS,48.58,30d,2026-09-18,50,59.424,55.107,59.305,55.072,-4.23,32,3092,14352026-08-19,2026-08-19T20:00:00.235Z,SKHY,156.16,30d,2026-09-18,155,72.918,69.565,81.068,71.231,-9.84,58,51443,699842026-08-19,2026-08-19T20:00:00.687Z,STX,832.56,30d,2026-09-18,830,78.098,72.109,73.919,72.18,-1.74,58,14502,200872026-08-20,2026-08-20T20:00:00.136Z,MU,974.33,30d,2026-09-18,970,68.163,63.52,64.579,64.506,-0.07,43,390369,2893142026-08-20,2026-08-20T20:00:00.136Z,MU,974.33,6m,2027-02-19,970,66.176,74.149,65.175,70.498,5.32,43,390369,2893142026-08-20,2026-08-20T20:00:00.136Z,MU,974.33,leaps,2028-12-15,970,72.004,65.196,69.4,64.694,-4.71,43,390369,2893142026-08-20,2026-08-20T20:00:00.254Z,SNDK,1600.62,30d,2026-09-18,1600,85.289,81.225,85.546,82.504,-3.04,40,129664,863632026-08-20,2026-08-20T20:00:00.254Z,SNDK,1600.62,6m,2027-02-19,1600,92.384,91.454,63.343,86.789,23.45,40,129664,863632026-08-20,2026-08-20T20:00:00.254Z,SNDK,1600.62,leaps,2028-12-15,1600,93.033,81.538,71.972,81.37,9.4,40,129664,863632026-08-20,2026-08-20T20:00:00.278Z,WDC,469.05,30d,2026-09-18,470,72.101,72.145,74.535,71.193,-3.34,51,20356,211902026-08-20,2026-08-20T20:00:00.278Z,WDC,469.05,6m,2027-03-19,470,80.915,76.724,78.914,74.551,-4.36,51,20356,211902026-08-20,2026-08-20T20:00:00.278Z,WDC,469.05,leaps,2028-12-15,470,85.671,73.007,81.725,71.116,-10.61,51,20356,211902026-08-20,2026-08-20T20:00:00.379Z,NVDA,216.85,30d,2026-09-18,215,41.461,39.891,40.273,41.848,1.57,37,1336907,7791302026-08-20,2026-08-20T20:00:00.379Z,NVDA,216.85,6m,2027-02-19,215,41.785,37.307,40.221,38.779,-1.44,37,1336907,7791302026-08-20,2026-08-20T20:00:00.379Z,NVDA,216.85,leaps,2028-12-15,215,46.338,35.656,44.27,37.318,-6.95,37,1336907,7791302026-08-20,2026-08-20T20:00:00.677Z,AMD,469.455,30d,2026-09-18,470,55.142,52.935,55.116,54.32,-0.8,49,209021,2042192026-08-20,2026-08-20T20:00:00.677Z,AMD,469.455,6m,2027-02-19,470,58.666,56.318,60.937,57.244,-3.69,49,209021,2042192026-08-20,2026-08-20T20:00:00.677Z,AMD,469.455,leaps,2028-12-15,470,64.898,54.367,65.542,55.238,-10.3,49,209021,2042192026-08-20,2026-08-20T20:15:00.012Z,SMH,562.65,30d,2026-09-18,565,38.264,36.365,34.724,39.861,5.14,49,80917,791432026-08-20,2026-08-20T20:15:00.012Z,SMH,562.65,6m,2027-02-19,565,44.446,38.552,41.025,41.045,0.02,49,80917,791432026-08-20,2026-08-20T20:15:00.012Z,SMH,562.65,leaps,2028-12-15,565,55.368,37.594,42.695,40.313,-2.38,49,80917,791432026-08-20,2026-08-20T20:00:00.695Z,CRWV,89.76,30d,2026-09-18,90,77.696,73.828,78.135,75.331,-2.8,56,105243,1327802026-08-20,2026-08-20T20:00:00.695Z,CRWV,89.76,6m,2027-02-19,90,82.889,77.996,85.117,76.568,-8.55,56,105243,1327802026-08-20,2026-08-20T20:00:00.695Z,CRWV,89.76,leaps,2028-12-15,90,86.166,73.091,85.391,74.016,-11.37,56,105243,1327802026-08-20,2026-08-20T20:10:00.002Z,TSM,416,30d,2026-09-18,420,34.979,34.173,34.628,34.743,0.12,65,30330,567592026-08-20,2026-08-20T20:10:00.002Z,TSM,416,6m,2027-02-19,420,42.179,38.79,41.834,38.949,-2.89,65,30330,567592026-08-20,2026-08-20T20:10:00.002Z,TSM,416,leaps,2028-12-15,420,48.936,37.511,47.262,40.672,-6.59,65,30330,567592026-08-20,2026-08-20T20:00:00.484Z,AVGO,364.03,30d,2026-09-18,360,51.681,50.138,51.703,50.253,-1.45,44,122912,976332026-08-20,2026-08-20T20:00:00.484Z,AVGO,364.03,6m,2027-02-19,360,48.051,44.281,48.867,45.385,-3.48,44,122912,976332026-08-20,2026-08-20T20:00:00.484Z,AVGO,364.03,leaps,2028-12-15,360,52.739,43.106,53.112,44.252,-8.86,44,122912,976332026-08-20,2026-08-20T20:00:00.417Z,MRVL,251.01,30d,2026-09-18,250,83.259,80.429,84.906,81.018,-3.89,29,174414,724692026-08-20,2026-08-20T20:00:00.417Z,MRVL,251.01,6m,2027-02-19,250,77.864,77.967,75.015,73.435,-1.58,29,174414,724692026-08-20,2026-08-20T20:00:00.417Z,MRVL,251.01,leaps,2028-06-16,250,80.728,71.226,76.598,72.666,-3.93,29,174414,724692026-08-20,2026-08-20T20:00:00.700Z,INTC,92.13,30d,2026-09-18,92.5,63.372,61.083,65.616,60.29,-5.33,41,436906,3030152026-08-20,2026-08-20T20:00:00.700Z,INTC,92.13,6m,2027-02-19,92.5,71.706,64.158,70.922,64.993,-5.93,41,436906,3030152026-08-20,2026-08-20T20:00:00.700Z,INTC,92.13,leaps,2028-12-15,92.5,74.492,62.335,73.696,62.446,-11.25,41,436906,3030152026-08-20,2026-08-20T20:10:00.002Z,BE,202.48,30d,2026-09-18,200,89.328,84.818,87.298,85.361,-1.94,64,39335,694312026-08-20,2026-08-20T20:10:00.002Z,BE,202.48,6m,2027-02-19,200,93.828,90.368,92.078,91.501,-0.58,64,39335,694312026-08-20,2026-08-20T20:10:00.002Z,BE,202.48,leaps,2028-06-16,200,96.001,85.768,94.933,86.292,-8.64,64,39335,694312026-08-20,2026-08-20T20:00:00.402Z,LRCX,310.53,30d,2026-09-18,310,58.817,61.685,59.271,60.74,1.47,72,12988,337962026-08-20,2026-08-20T20:00:00.952Z,AMAT,496.21,30d,2026-09-18,500,54.468,54.982,57.944,56.284,-1.66,64,17821,323212026-08-20,2026-08-20T20:00:00.252Z,TXN,265.6,30d,2026-09-18,265,40.901,37.24,39.817,38.564,-1.25,63,8749,148162026-08-20,2026-08-20T20:10:00.002Z,GEV,966.01,30d,2026-09-18,970,39.613,48.447,45.542,50.947,5.41,58,8989,125772026-08-20,2026-08-20T20:00:00.099Z,LITE,879.28,30d,2026-09-18,880,78.694,81.481,73.078,78.949,5.87,29,32962,137122026-08-20,2026-08-20T20:10:00.002Z,COHR,290.03,30d,2026-09-18,290,71.809,79.708,70.85,77.089,6.24,64,9225,166242026-08-20,2026-08-20T20:00:00.288Z,GFS,47.33,30d,2026-09-18,45,63.351,53.516,60.23,53.516,-6.71,65,1872,35252026-08-20,2026-08-20T20:00:00.063Z,SKHY,163.08,30d,2026-09-18,165,74.85,72.999,75.418,73.41,-2.01,51,48424,496472026-08-20,2026-08-20T20:15:00.012Z,STX,850.24,30d,2026-09-18,850,71.429,70.814,71.295,68.846,-2.45,59,8990,130982026-08-21,2026-08-21T20:00:00.580Z,MU,966.78,30d,2026-09-18,970,62.259,63.229,63.405,62.415,-0.99,44,526890,4182202026-08-21,2026-08-21T20:00:00.580Z,MU,966.78,6m,2027-02-19,970,72.231,73.22,66.364,66.648,0.28,44,526890,4182202026-08-21,2026-08-21T20:00:00.580Z,MU,966.78,leaps,2028-12-15,970,73.131,62.681,70.151,63.443,-6.71,44,526890,4182202026-08-21,2026-08-21T20:00:00.278Z,SNDK,1596.08,30d,2026-09-18,1600,77.164,75.943,78.151,75.562,-2.59,44,124997,980612026-08-21,2026-08-21T20:00:00.278Z,SNDK,1596.08,6m,2027-02-19,1600,93.314,80.461,63.901,82.837,18.94,44,124997,980612026-08-21,2026-08-21T20:00:00.278Z,SNDK,1596.08,leaps,2028-12-15,1600,92.574,78.616,72.297,102.105,29.81,44,124997,980612026-08-21,2026-08-21T20:00:00.293Z,WDC,459.44,30d,2026-09-18,460,73.196,67.542,70.809,65.438,-5.37,52,18171,193312026-08-21,2026-08-21T20:00:00.293Z,WDC,459.44,6m,2027-03-19,460,101.287,73.565,79.105,72.233,-6.87,52,18171,193312026-08-21,2026-08-21T20:00:00.293Z,WDC,459.44,leaps,2028-12-15,460,97.352,69.883,83.801,70.086,-13.72,52,18171,193312026-08-21,2026-08-21T20:15:00.012Z,NVDA,214.72,30d,2026-09-18,215,40.716,39.808,40.182,41.208,1.03,38,1935247,11653152026-08-21,2026-08-21T20:15:00.012Z,NVDA,214.72,6m,2027-02-19,215,41.979,36.61,40.302,39.03,-1.27,38,1935247,11653152026-08-21,2026-08-21T20:15:00.012Z,NVDA,214.72,leaps,2028-12-15,215,46.383,35.403,44.227,36.982,-7.24,38,1935247,11653152026-08-21,2026-08-21T20:00:00.058Z,AMD,473.25,30d,2026-09-18,470,53.642,50.713,53.324,51.916,-1.41,50,226393,2261282026-08-21,2026-08-21T20:00:00.058Z,AMD,473.25,6m,2027-02-19,470,62.509,56.25,61.295,56.585,-4.71,50,226393,2261282026-08-21,2026-08-21T20:00:00.058Z,AMD,473.25,leaps,2028-12-15,470,65.797,55.377,64.891,55.089,-9.8,50,226393,2261282026-08-21,2026-08-21T20:15:00.012Z,SMH,560.42,30d,2026-09-18,560,36.366,35.524,35.344,37.564,2.22,79,62229,2316582026-08-21,2026-08-21T20:15:00.012Z,SMH,560.42,6m,2027-02-19,560,42.455,38.043,39.154,41.065,1.91,79,62229,2316582026-08-21,2026-08-21T20:15:00.012Z,SMH,560.42,leaps,2028-12-15,560,46.975,37.573,43.047,40.117,-2.93,79,62229,2316582026-08-21,2026-08-21T20:00:00.560Z,CRWV,87.85,30d,2026-09-18,87.5,77.177,72.474,77.199,73.425,-3.77,40,109142,740292026-08-21,2026-08-21T20:00:00.560Z,CRWV,87.85,6m,2027-02-19,90,87.163,74.431,82.952,77.286,-5.67,40,109142,740292026-08-21,2026-08-21T20:00:00.560Z,CRWV,87.85,leaps,2028-12-15,87.5,87.551,72.935,84.587,74.066,-10.52,40,109142,740292026-08-21,2026-08-21T20:10:00.000Z,TSM,418.95,30d,2026-09-18,420,32.95,33.149,33.03,34.51,1.48,51,49936,520832026-08-21,2026-08-21T20:10:00.000Z,TSM,418.95,6m,2027-02-19,420,42.302,40.02,41.915,38.694,-3.22,51,49936,520832026-08-21,2026-08-21T20:10:00.000Z,TSM,418.95,leaps,2028-12-15,420,49.189,37.99,48.442,41.058,-7.38,51,49936,520832026-08-21,2026-08-21T20:00:00.243Z,AVGO,368.45,30d,2026-09-18,370,52.366,49.867,52.914,50.651,-2.26,34,189342,966242026-08-21,2026-08-21T20:00:00.243Z,AVGO,368.45,6m,2027-02-19,370,48.284,45.148,48.52,45.103,-3.42,34,189342,966242026-08-21,2026-08-21T20:00:00.243Z,AVGO,368.45,leaps,2028-12-15,370,52.985,43.935,53.201,44.756,-8.44,34,189342,966242026-08-21,2026-08-21T20:00:00.071Z,MRVL,237.04,30d,2026-09-18,240,80.826,78.662,82.41,77.599,-4.81,35,182085,988062026-08-21,2026-08-21T20:00:00.071Z,MRVL,237.04,6m,2027-02-19,240,76.842,73.648,78.4,75.354,-3.05,35,182085,988062026-08-21,2026-08-21T20:00:00.071Z,MRVL,237.04,leaps,2028-06-16,240,81.304,70.088,78.991,70.214,-8.78,35,182085,988062026-08-21,2026-08-21T20:00:00.808Z,INTC,90.07,30d,2026-09-18,90,60.205,58.379,63.27,58.599,-4.67,38,415936,2571512026-08-21,2026-08-21T20:00:00.808Z,INTC,90.07,6m,2027-02-19,90,70.441,64.13,71.475,64.673,-6.8,38,415936,2571512026-08-21,2026-08-21T20:00:00.808Z,INTC,90.07,leaps,2028-12-15,90,74.371,61.335,74.134,61.713,-12.42,38,415936,2571512026-08-21,2026-08-21T20:10:00.002Z,BE,201.45,30d,2026-09-18,200,85.845,84.86,87.102,84.058,-3.04,38,70268,423442026-08-21,2026-08-21T20:10:00.002Z,BE,201.45,6m,2027-02-19,200,92.512,87.746,90.877,90.471,-0.41,38,70268,423442026-08-21,2026-08-21T20:10:00.002Z,BE,201.45,leaps,2028-06-16,200,96.56,86.291,95.319,86.379,-8.94,38,70268,423442026-08-21,2026-08-21T20:00:00.165Z,LRCX,314,30d,2026-09-18,310,60.261,59.991,60.077,59.911,-0.17,58,13694,192552026-08-21,2026-08-21T20:00:00.489Z,AMAT,492.32,30d,2026-09-18,490,53.657,53.187,54.721,53.338,-1.38,59,18849,270862026-08-21,2026-08-21T20:00:00.403Z,TXN,264.36,30d,2026-09-18,265,40.785,39.974,38.194,38.463,0.27,63,5795,96702026-08-21,2026-08-21T20:10:00.002Z,GEV,956.85,30d,2026-09-18,960,51.714,42.659,48.597,45.493,-3.1,43,10267,76982026-08-21,2026-08-21T20:00:00.023Z,LITE,866.71,30d,2026-09-18,870,77.515,74.556,80.046,76.712,-3.33,43,27434,206292026-08-21,2026-08-21T20:10:00.002Z,COHR,289.52,30d,2026-09-18,290,76.282,75.913,76.058,75.885,-0.17,42,17425,125472026-08-21,2026-08-21T20:00:00.618Z,GFS,48.05,30d,2026-09-18,50,54.687,55.804,58.529,56.191,-2.34,20,2702,6842026-08-21,2026-08-21T20:00:00.215Z,SKHY,163.41,30d,2026-09-18,165,71.899,70.549,73.181,69.612,-3.57,47,52893,478282026-08-21,2026-08-21T20:00:00.132Z,STX,850,30d,2026-09-18,850,70.596,67.121,73.741,69.976,-3.77,53,8752,97882026-08-24,2026-08-24T20:00:00.169Z,MU,910.43,30d,2026-09-25,910,67.839,63.816,68.943,65.158,-3.78,43,644673,4882552026-08-24,2026-08-24T20:00:00.169Z,MU,910.43,6m,2027-02-19,910,69.598,64.566,70.552,64.524,-6.03,43,644673,4882552026-08-24,2026-08-24T20:00:00.169Z,MU,910.43,leaps,2028-12-15,910,73.739,61.161,72.515,60.518,-12,43,644673,4882552026-08-24,2026-08-24T20:00:00.012Z,SNDK,1493.12,30d,2026-09-25,1495,81.021,76.712,82.192,73.319,-8.87,43,127873,981012026-08-24,2026-08-24T20:00:00.012Z,SNDK,1493.12,6m,2027-02-19,1490,85.494,87.658,81.232,78.92,-2.31,43,127873,981012026-08-24,2026-08-24T20:00:00.012Z,SNDK,1493.12,leaps,2028-12-15,1490,91.301,79.212,79.108,76.296,-2.81,43,127873,981012026-08-24,2026-08-24T20:00:00.304Z,WDC,435.38,30d,2026-09-25,435,70.809,68.464,68.208,69.894,1.69,45,21907,177072026-08-24,2026-08-24T20:00:00.304Z,WDC,435.38,6m,2027-03-19,440,77.33,71.261,78.009,72.91,-5.1,45,21907,177072026-08-24,2026-08-24T20:00:00.304Z,WDC,435.38,leaps,2028-12-15,440,100.275,68.772,82.91,67.471,-15.44,45,21907,177072026-08-24,2026-08-24T20:00:00.164Z,NVDA,208.48,30d,2026-09-25,210,41.451,42.523,41.056,41.428,0.37,39,2083837,13584192026-08-24,2026-08-24T20:00:00.164Z,NVDA,208.48,6m,2027-02-19,210,41.466,36.528,40.599,38.535,-2.06,39,2083837,13584192026-08-24,2026-08-24T20:00:00.164Z,NVDA,208.48,leaps,2028-12-15,210,45.705,35.262,43.828,36.808,-7.02,39,2083837,13584192026-08-24,2026-08-24T20:00:00.014Z,AMD,456.745,30d,2026-09-25,455,54.43,52.479,54.067,52.7,-1.37,55,194484,2380112026-08-24,2026-08-24T20:00:00.014Z,AMD,456.745,6m,2027-02-19,460,60.436,54.369,60.714,56.243,-4.47,55,194484,2380112026-08-24,2026-08-24T20:00:00.014Z,AMD,456.745,leaps,2028-12-15,460,65.284,53.638,65.529,53.944,-11.58,55,194484,2380112026-08-24,2026-08-24T20:15:00.018Z,SMH,546.8,30d,2026-09-25,547.5,35.076,35.261,36.743,38.046,1.3,60,76195,1166772026-08-24,2026-08-24T20:15:00.018Z,SMH,546.8,6m,2027-02-19,545,40.527,36.874,41.771,38.52,-3.25,60,76195,1166772026-08-24,2026-08-24T20:15:00.018Z,SMH,546.8,leaps,2028-12-15,545,46.994,35.287,43.12,38.841,-4.28,60,76195,1166772026-08-24,2026-08-24T20:00:00.191Z,CRWV,86.25,30d,2026-09-25,86,78.02,76.489,79.187,75.46,-3.73,46,98157,851392026-08-24,2026-08-24T20:00:00.191Z,CRWV,86.25,6m,2027-02-19,85,82.497,77.812,81.559,78.194,-3.36,46,98157,851392026-08-24,2026-08-24T20:00:00.191Z,CRWV,86.25,leaps,2028-12-15,85,87.961,73.861,83.31,75.779,-7.53,46,98157,851392026-08-24,2026-08-24T20:10:00.000Z,TSM,410.12,30d,2026-09-25,410,33.389,32.726,34.984,34.396,-0.59,41,62046,439932026-08-24,2026-08-24T20:10:00.000Z,TSM,410.12,6m,2027-02-19,410,41.915,37.299,41.623,38.346,-3.28,41,62046,439932026-08-24,2026-08-24T20:10:00.000Z,TSM,410.12,leaps,2028-12-15,410,48.294,39.704,47.514,40.56,-6.95,41,62046,439932026-08-24,2026-08-24T20:00:00.156Z,AVGO,358.76,30d,2026-09-25,360,50.619,47.82,52.904,47.726,-5.18,52,119744,1284052026-08-24,2026-08-24T20:00:00.156Z,AVGO,358.76,6m,2027-02-19,360,48.496,43.359,49.272,44.037,-5.23,52,119744,1284052026-08-24,2026-08-24T20:00:00.156Z,AVGO,358.76,leaps,2028-12-15,360,53.361,43.067,53.887,43.744,-10.14,52,119744,1284052026-08-24,2026-08-24T20:15:00.018Z,MRVL,229.29,30d,2026-09-25,230,81.308,78.974,82.834,77.816,-5.02,36,72327,401662026-08-24,2026-08-24T20:15:00.018Z,MRVL,229.29,6m,2027-02-19,230,79.634,66.363,77.421,72.488,-4.93,36,72327,401662026-08-24,2026-08-24T20:15:00.018Z,MRVL,229.29,leaps,2028-06-16,230,82.313,69.406,80.244,70.096,-10.15,36,72327,401662026-08-24,2026-08-24T20:15:00.019Z,INTC,87.26,30d,2026-09-25,87,61.62,57.386,63.161,58.653,-4.51,36,519034,2978872026-08-24,2026-08-24T20:15:00.019Z,INTC,87.26,6m,2027-02-19,87.5,70.671,62.687,70.06,63.225,-6.84,36,519034,2978872026-08-24,2026-08-24T20:15:00.019Z,INTC,87.26,leaps,2028-12-15,87.5,74.401,59.65,72.637,61.033,-11.6,36,519034,2978872026-08-24,2026-08-24T20:10:00.002Z,BE,204.02,30d,2026-09-25,205,88.871,89.705,96.007,88.709,-7.3,36,101862,565212026-08-24,2026-08-24T20:10:00.002Z,BE,204.02,6m,2027-02-19,200,97.24,89.268,97.302,86.836,-10.47,36,101862,565212026-08-24,2026-08-24T20:10:00.002Z,BE,204.02,leaps,2028-06-16,200,97.43,85.579,96.055,87.301,-8.75,36,101862,565212026-08-24,2026-08-24T20:00:00.103Z,LRCX,310.17,30d,2026-09-25,310,51.339,69.031,57.252,62.428,5.18,54,14004,163612026-08-24,2026-08-24T20:00:00.140Z,AMAT,484.19,30d,2026-09-25,485,55.802,55.881,67.394,55.035,-12.36,55,14580,178412026-08-24,2026-08-24T20:00:00.021Z,TXN,258.94,30d,2026-09-25,260,40.243,38.306,55.659,38.473,-17.19,61,5709,87842026-08-24,2026-08-24T20:10:00.001Z,GEV,942.1,30d,2026-09-25,940,47.266,45.428,64.927,46.006,-18.92,55,6490,80372026-08-24,2026-08-24T20:00:00.080Z,LITE,830.17,30d,2026-09-25,830,80.005,78.79,80.44,68.663,-11.78,46,15323,129662026-08-24,2026-08-24T20:10:00.003Z,COHR,275.49,30d,2026-09-25,275,73.479,71.594,78.901,70.037,-8.86,47,15031,135112026-08-24,2026-08-24T20:00:00.209Z,GFS,45.95,30d,2026-10-16,45,62.003,58.128,59.559,58.838,-0.72,8,5289,4672026-08-24,2026-08-24T20:00:00.280Z,SKHY,155.37,30d,2026-09-25,155,74.075,71.911,73.615,69.778,-3.84,52,42673,469162026-08-24,2026-08-24T20:00:00.099Z,STX,794.65,30d,2026-09-25,795,77.558,52.856,71.928,67.12,-4.81,50,14753,149382026-08-25,2026-08-25T20:00:00.260Z,MU,932.97,30d,2026-09-25,935,63.787,64.151,63.816,63.968,0.15,38,305256,1864772026-08-25,2026-08-25T20:00:00.260Z,MU,932.97,6m,2027-02-19,930,67.417,64.697,69.345,64.577,-4.77,38,305256,1864772026-08-25,2026-08-25T20:00:00.260Z,MU,932.97,leaps,2028-12-15,930,72.515,61.166,70.939,62.76,-8.18,38,305256,1864772026-08-25,2026-08-25T20:00:00.182Z,SNDK,1480.77,30d,2026-09-25,1480,74.479,77.027,85.746,72.256,-13.49,42,88732,633952026-08-25,2026-08-25T20:00:00.182Z,SNDK,1480.77,6m,2027-02-19,1480,236.885,75.594,75.551,77.716,,42,88732,633952026-08-25,2026-08-25T20:00:00.182Z,SNDK,1480.77,leaps,2028-12-15,1480,92.223,75.711,79.999,74.146,-5.85,42,88732,633952026-08-25,2026-08-25T20:00:00.199Z,WDC,450.75,30d,2026-09-25,450,58.555,73.917,71.056,70.461,-0.59,34,30864,159382026-08-25,2026-08-25T20:00:00.199Z,WDC,450.75,6m,2027-03-19,450,73.972,74.128,75.83,73.896,-1.93,34,30864,159382026-08-25,2026-08-25T20:00:00.199Z,WDC,450.75,leaps,2028-12-15,450,78.663,69.464,78.018,72.312,-5.71,34,30864,159382026-08-25,2026-08-25T20:00:00.036Z,NVDA,213.05,30d,2026-09-25,215,41.677,39.991,40.93,40.502,-0.43,28,1390519,5357542026-08-25,2026-08-25T20:00:00.036Z,NVDA,213.05,6m,2027-02-19,215,39.922,37.523,39.214,37.984,-1.23,28,1390519,5357542026-08-25,2026-08-25T20:00:00.036Z,NVDA,213.05,leaps,2028-12-15,215,45.424,35.156,43.311,36.6,-6.71,28,1390519,5357542026-08-25,2026-08-25T20:00:00.564Z,AMD,479.18,30d,2026-09-25,480,54.342,52.357,55.662,52.378,-3.28,42,236264,1710082026-08-25,2026-08-25T20:00:00.564Z,AMD,479.18,6m,2027-02-19,480,59.271,55.341,59.968,55.606,-4.36,42,236264,1710082026-08-25,2026-08-25T20:00:00.564Z,AMD,479.18,leaps,2028-12-15,480,66.343,54.143,61.758,54.476,-7.28,42,236264,1710082026-08-25,2026-08-25T20:15:00.014Z,SMH,555.82,30d,2026-09-25,555,36.547,39.063,34.545,37.263,2.72,62,73047,1204022026-08-25,2026-08-25T20:15:00.014Z,SMH,555.82,6m,2027-02-19,555,62.239,37.189,40.1,39.876,-0.22,62,73047,1204022026-08-25,2026-08-25T20:15:00.014Z,SMH,555.82,leaps,2028-12-15,555,57.953,37.23,42.734,39.778,-2.96,62,73047,1204022026-08-25,2026-08-25T20:00:00.048Z,CRWV,88.04,30d,2026-09-25,88,77.615,71.171,83.508,73.676,-9.83,35,67513,367972026-08-25,2026-08-25T20:00:00.048Z,CRWV,88.04,6m,2027-02-19,90,82.252,75.773,82.139,77.745,-4.39,35,67513,367972026-08-25,2026-08-25T20:00:00.048Z,CRWV,88.04,leaps,2028-12-15,87.5,88.852,74.079,82.629,73.871,-8.76,35,67513,367972026-08-25,2026-08-25T20:10:00.000Z,TSM,417.41,30d,2026-09-25,415,32.969,35.256,33.537,34.559,1.02,39,40364,255682026-08-25,2026-08-25T20:10:00.000Z,TSM,417.41,6m,2027-02-19,420,41.24,37.339,39.994,38.539,-1.45,39,40364,255682026-08-25,2026-08-25T20:10:00.000Z,TSM,417.41,leaps,2028-12-15,420,48.057,40.103,46.179,41.295,-4.88,39,40364,255682026-08-25,2026-08-25T20:00:00.552Z,AVGO,356.74,30d,2026-09-25,355,50.735,50.35,51.553,48.945,-2.61,38,124979,766542026-08-25,2026-08-25T20:00:00.552Z,AVGO,356.74,6m,2027-02-19,360,47.763,43.828,48.345,43.935,-4.41,38,124979,766542026-08-25,2026-08-25T20:00:00.552Z,AVGO,356.74,leaps,2028-12-15,360,53.113,43.108,52.384,44.123,-8.26,38,124979,766542026-08-25,2026-08-25T20:00:00.557Z,MRVL,240.38,30d,2026-09-25,240,79.627,78.955,85.805,76.904,-8.9,36,76406,432912026-08-25,2026-08-25T20:00:00.557Z,MRVL,240.38,6m,2027-02-19,240,78.609,70.129,82.73,72.179,-10.55,36,76406,432912026-08-25,2026-08-25T20:00:00.557Z,MRVL,240.38,leaps,2028-06-16,240,80.35,69.713,77.785,69.913,-7.87,36,76406,432912026-08-25,2026-08-25T20:00:00.354Z,INTC,87.48,30d,2026-09-25,87,60.928,59.777,63.626,58.878,-4.75,28,401963,1590622026-08-25,2026-08-25T20:00:00.354Z,INTC,87.48,6m,2027-02-19,87.5,69.339,62.184,68.854,63.404,-5.45,28,401963,1590622026-08-25,2026-08-25T20:00:00.354Z,INTC,87.48,leaps,2028-12-15,87.5,73.401,59.796,71.8,60.451,-11.35,28,401963,1590622026-08-25,2026-08-25T20:10:00.003Z,BE,217.45,30d,2026-09-25,215,87.061,90.567,93.193,89.723,-3.47,42,76266,550342026-08-25,2026-08-25T20:10:00.003Z,BE,217.45,6m,2027-02-19,220,95.924,91.274,88.241,91.198,2.96,42,76266,550342026-08-25,2026-08-25T20:10:00.003Z,BE,217.45,leaps,2028-06-16,220,98.014,87.466,93.693,86.816,-6.88,42,76266,550342026-08-25,2026-08-25T20:00:00.231Z,LRCX,314.66,30d,2026-09-25,315,59.154,63.18,57.909,67.562,9.65,49,13846,131802026-08-25,2026-08-25T20:00:00.001Z,AMAT,480.04,30d,2026-09-25,480,54.023,54.594,70.8,53.428,-17.37,47,13192,118892026-08-25,2026-08-25T20:00:00.378Z,TXN,260.05,30d,2026-09-25,260,38.619,39.417,55.418,40.366,-15.05,51,8263,87022026-08-25,2026-08-25T20:10:00.001Z,GEV,926.73,30d,2026-09-25,925,145.878,38.762,51.654,42.714,,49,6792,64682026-08-25,2026-08-25T20:00:00.284Z,LITE,885.565,30d,2026-09-25,885,53.844,57.078,76.385,101.007,,39,16189,101462026-08-25,2026-08-25T20:10:00.000Z,COHR,288.14,30d,2026-09-25,290,76.058,78.114,75.044,72.849,-2.19,32,13033,61282026-08-25,2026-08-25T20:00:00.146Z,GFS,45.92,30d,2026-10-16,45,61.238,59.377,59.359,59.642,0.28,29,1475,6052026-08-25,2026-08-25T20:00:00.205Z,SKHY,159.53,30d,2026-09-25,160,68.062,73.563,71.747,70.829,-0.92,53,24494,280072026-08-25,2026-08-25T20:00:00.342Z,STX,821.67,30d,2026-09-25,820,66.682,70.186,64.345,80.844,16.5,48,9277,85702026-08-26,2026-08-26T20:15:00.014Z,MU,938.4,30d,2026-09-25,940,64.738,62.084,65.403,63.311,-2.09,42,348078,2471412026-08-26,2026-08-26T20:15:00.014Z,MU,938.4,6m,2027-02-19,940,68.066,63.194,69.032,63.766,-5.27,42,348078,2471412026-08-26,2026-08-26T20:15:00.014Z,MU,938.4,leaps,2028-12-15,940,73.296,60.908,70.449,63.095,-7.35,42,348078,2471412026-08-26,2026-08-26T20:00:00.520Z,SNDK,1499.37,30d,2026-09-25,1500,77.585,73.31,83.754,76.897,-6.86,38,86713,529882026-08-26,2026-08-26T20:00:00.520Z,SNDK,1499.37,6m,2027-02-19,1500,83.54,77.234,81.094,77.751,-3.34,38,86713,529882026-08-26,2026-08-26T20:00:00.520Z,SNDK,1499.37,leaps,2028-12-15,1500,86.294,73.388,78.782,80.378,1.6,38,86713,529882026-08-26,2026-08-26T20:00:00.354Z,WDC,468.88,30d,2026-09-25,470,71.33,75.033,70.111,84.359,14.25,53,18403,206682026-08-26,2026-08-26T20:00:00.354Z,WDC,468.88,6m,2027-03-19,470,75.475,72.588,76.036,72.899,-3.14,53,18403,206682026-08-26,2026-08-26T20:00:00.354Z,WDC,468.88,leaps,2028-12-15,470,80.227,73.224,74.185,71.331,-2.85,53,18403,206682026-08-26,2026-08-26T20:00:00.262Z,NVDA,209.66,30d,2026-09-25,210,42.477,41.36,42.579,41.517,-1.06,38,1600036,9802552026-08-26,2026-08-26T20:00:00.262Z,NVDA,209.66,6m,2027-02-19,210,41.259,36.444,40.951,37.626,-3.33,38,1600036,9802552026-08-26,2026-08-26T20:00:00.262Z,NVDA,209.66,leaps,2028-12-15,210,45.651,35.133,44.177,36.586,-7.59,38,1600036,9802552026-08-26,2026-08-26T20:15:00.015Z,AMD,480.93,30d,2026-09-25,480,53.91,51.708,55.257,54.055,-1.2,37,255785,1484452026-08-26,2026-08-26T20:15:00.015Z,AMD,480.93,6m,2027-02-19,480,62.272,54.805,59.703,56.029,-3.67,37,255785,1484452026-08-26,2026-08-26T20:15:00.015Z,AMD,480.93,leaps,2028-12-15,480,65.893,52.999,64.28,54.187,-10.09,37,255785,1484452026-08-26,2026-08-26T20:15:00.014Z,SMH,555.77,30d,2026-09-25,555,37.757,35.621,35.648,37.649,2,55,76317,934582026-08-26,2026-08-26T20:15:00.014Z,SMH,555.77,6m,2027-02-19,555,39.598,37.274,38.326,39.975,1.65,55,76317,934582026-08-26,2026-08-26T20:15:00.014Z,SMH,555.77,leaps,2028-12-15,555,58.001,37.243,42.766,39.795,-2.97,55,76317,934582026-08-26,2026-08-26T20:00:00.488Z,CRWV,88.01,30d,2026-09-25,88,78.873,75.296,80.16,76.778,-3.38,34,65949,332702026-08-26,2026-08-26T20:00:00.488Z,CRWV,88.01,6m,2027-02-19,90,82.057,77.4,81.369,77.975,-3.39,34,65949,332702026-08-26,2026-08-26T20:00:00.488Z,CRWV,88.01,leaps,2028-12-15,87.5,86.466,74.101,82.714,73.66,-9.05,34,65949,332702026-08-26,2026-08-26T20:10:00.000Z,TSM,417.69,30d,2026-09-25,420,33.559,32.753,33.513,33.424,-0.09,42,39205,281122026-08-26,2026-08-26T20:10:00.000Z,TSM,417.69,6m,2027-02-19,420,40.92,36.94,41.178,37.777,-3.4,42,39205,281122026-08-26,2026-08-26T20:10:00.000Z,TSM,417.69,leaps,2028-12-15,420,48.653,40.168,47.021,41.352,-5.67,42,39205,281122026-08-26,2026-08-26T20:00:00.747Z,AVGO,355.59,30d,2026-09-25,355,50.528,53.099,53.448,51.193,-2.26,40,187053,1241192026-08-26,2026-08-26T20:00:00.747Z,AVGO,355.59,6m,2027-02-19,360,47.772,44.81,48.844,44.593,-4.25,40,187053,1241192026-08-26,2026-08-26T20:00:00.747Z,AVGO,355.59,leaps,2028-12-15,360,52.242,43.318,52.111,43.98,-8.13,40,187053,1241192026-08-26,2026-08-26T20:00:00.113Z,MRVL,245.11,30d,2026-09-25,245,80.252,81.047,78.511,80.721,2.21,38,61113,381632026-08-26,2026-08-26T20:00:00.113Z,MRVL,245.11,6m,2027-02-19,250,74.901,75.731,74.667,73.55,-1.12,38,61113,381632026-08-26,2026-08-26T20:00:00.113Z,MRVL,245.11,leaps,2028-06-16,250,80.516,71.186,79.384,71.311,-8.07,38,61113,381632026-08-26,2026-08-26T20:00:00.545Z,INTC,88.24,30d,2026-09-25,88,60.053,61.671,61.437,58.346,-3.09,32,505792,2366852026-08-26,2026-08-26T20:00:00.545Z,INTC,88.24,6m,2027-02-19,87.5,68.024,62.6,65.891,64.041,-1.85,32,505792,2366852026-08-26,2026-08-26T20:00:00.545Z,INTC,88.24,leaps,2028-12-15,87.5,70.692,59.636,69.916,59.82,-10.1,32,505792,2366852026-08-26,2026-08-26T20:10:00.002Z,BE,218.21,30d,2026-09-25,220,92.068,88.93,88.464,83.484,-4.98,41,55896,388722026-08-26,2026-08-26T20:10:00.002Z,BE,218.21,6m,2027-02-19,220,96.098,91.243,93.595,88.929,-4.67,41,55896,388722026-08-26,2026-08-26T20:10:00.002Z,BE,218.21,leaps,2028-12-15,220,97.151,,97.662,84.983,,41,55896,388722026-08-26,2026-08-26T20:00:00.371Z,LRCX,312.88,30d,2026-09-25,315,61.566,61.87,60.204,60.349,0.14,52,10016,106612026-08-26,2026-08-26T20:00:00.219Z,AMAT,479.76,30d,2026-09-25,480,55.017,55.245,72.137,54.028,-18.11,53,12209,135452026-08-26,2026-08-26T20:00:00.164Z,TXN,261.77,30d,2026-09-25,260,36.156,35.293,54.547,37.188,-17.36,50,11394,115322026-08-26,2026-08-26T20:10:00.001Z,GEV,953.09,30d,2026-09-25,955,56.778,54.483,43.759,50.384,6.63,45,6629,54232026-08-26,2026-08-26T20:00:00.370Z,LITE,939.03,30d,2026-09-25,940,79.351,77.039,82.409,80.102,-2.31,42,27419,198872026-08-26,2026-08-26T20:10:00.000Z,COHR,294.37,30d,2026-09-25,295,73.52,86.914,74.062,76.101,2.04,37,11925,68722026-08-26,2026-08-26T20:00:00.306Z,GFS,45.67,30d,2026-10-16,45,59.672,56.43,59.195,56.808,-2.39,45,1512,12152026-08-26,2026-08-26T20:00:00.287Z,SKHY,158.02,30d,2026-09-25,157.5,73.727,69.71,73.797,66.71,-7.09,70,23051,526322026-08-26,2026-08-26T20:00:00.074Z,STX,846.37,30d,2026-09-25,845,66.256,81.614,78.083,69.826,-8.26,45,10977,88712026-08-27,2026-08-27T20:15:00.014Z,MU,935.39,30d,2026-09-25,935,60.605,66.57,56.042,58.095,2.05,33,506199,2457202026-08-27,2026-08-27T20:15:00.014Z,MU,935.39,6m,2027-02-19,940,76.024,64.598,65.89,63.973,-1.92,33,506199,2457202026-08-27,2026-08-27T20:15:00.014Z,MU,935.39,leaps,2028-12-15,940,68.085,60.753,68.42,61.261,-7.16,33,506199,2457202026-08-27,2026-08-27T20:00:00.533Z,SNDK,1484.95,30d,2026-09-25,1485,76.553,72.052,73.376,72.815,-0.56,39,125216,793912026-08-27,2026-08-27T20:00:00.533Z,SNDK,1484.95,6m,2027-02-19,1480,82.118,76.423,79.773,76.118,-3.66,39,125216,793912026-08-27,2026-08-27T20:00:00.533Z,SNDK,1484.95,leaps,2028-12-15,1480,91.876,72.632,79.81,76.136,-3.67,39,125216,793912026-08-27,2026-08-27T20:00:00.123Z,WDC,462,30d,2026-09-25,460,63.272,75.076,76.678,74.099,-2.58,61,17207,266522026-08-27,2026-08-27T20:00:00.123Z,WDC,462,6m,2027-03-19,460,79.717,72.08,73.882,71.495,-2.39,61,17207,266522026-08-27,2026-08-27T20:00:00.123Z,WDC,462,leaps,2028-12-15,460,82,69.226,75.68,70.606,-5.07,61,17207,266522026-08-27,2026-08-27T20:00:00.065Z,NVDA,227.98,30d,2026-09-25,230,33.765,33.229,33.582,34.435,0.85,31,5092692,23075692026-08-27,2026-08-27T20:00:00.065Z,NVDA,227.98,6m,2027-02-19,230,40.291,35.073,38.722,36.982,-1.74,31,5092692,23075692026-08-27,2026-08-27T20:00:00.065Z,NVDA,227.98,leaps,2028-12-15,230,45.696,34.994,43.807,36.601,-7.21,31,5092692,23075692026-08-27,2026-08-27T20:00:00.843Z,AMD,476.67,30d,2026-09-25,475,52.143,49.793,50.991,50.301,-0.69,43,188988,1442702026-08-27,2026-08-27T20:00:00.843Z,AMD,476.67,6m,2027-02-19,480,58.026,55.364,58.929,55.126,-3.8,43,188988,1442702026-08-27,2026-08-27T20:00:00.843Z,AMD,476.67,leaps,2028-12-15,480,65.28,53.164,63.867,53.491,-10.38,43,188988,1442702026-08-27,2026-08-27T20:15:00.014Z,SMH,573,30d,2026-09-25,572.5,33.282,34.082,31.314,36.532,5.22,62,78706,1299942026-08-27,2026-08-27T20:15:00.014Z,SMH,573,6m,2027-02-19,575,34.436,41.34,34.823,44.866,10.04,62,78706,1299942026-08-27,2026-08-27T20:15:00.014Z,SMH,573,leaps,2028-12-15,575,46.457,38.694,41.792,38.531,-3.26,62,78706,1299942026-08-27,2026-08-27T20:00:00.806Z,CRWV,86.8,30d,2026-09-25,87,78.118,69.874,76.947,70.743,-6.2,42,107671,781752026-08-27,2026-08-27T20:00:00.806Z,CRWV,86.8,6m,2027-02-19,85,83.844,74.248,80.856,76.429,-4.43,42,107671,781752026-08-27,2026-08-27T20:00:00.806Z,CRWV,86.8,leaps,2028-12-15,87.5,85.114,73.381,82.905,76.23,-6.67,42,107671,781752026-08-27,2026-08-27T20:10:00.000Z,TSM,427.3,30d,2026-09-25,425,32.464,32.438,31.878,33.548,1.67,36,92135,514962026-08-27,2026-08-27T20:10:00.000Z,TSM,427.3,6m,2027-02-19,430,40.753,36.637,38.802,37.594,-1.21,36,92135,514962026-08-27,2026-08-27T20:10:00.000Z,TSM,427.3,leaps,2028-12-15,430,47.7,37.728,45.181,39.22,-5.96,36,92135,514962026-08-27,2026-08-27T20:00:00.016Z,AVGO,371.54,30d,2026-09-25,370,50.623,51.764,51.778,50.112,-1.67,32,183225,859442026-08-27,2026-08-27T20:00:00.016Z,AVGO,371.54,6m,2027-02-19,370,47.867,44.652,47.546,44.76,-2.79,32,183225,859442026-08-27,2026-08-27T20:00:00.016Z,AVGO,371.54,leaps,2028-12-15,370,53.12,43.83,51.943,44.516,-7.43,32,183225,859442026-08-27,2026-08-27T20:00:00.644Z,MRVL,241.45,30d,2026-09-25,240,76.535,73.897,80.653,73.671,-6.98,37,275723,1640202026-08-27,2026-08-27T20:00:00.644Z,MRVL,241.45,6m,2027-02-19,240,74.456,66.33,76.788,68.146,-8.64,37,275723,1640202026-08-27,2026-08-27T20:00:00.644Z,MRVL,241.45,leaps,2028-06-16,240,79.533,68.185,77.445,68.47,-8.97,37,275723,1640202026-08-27,2026-08-27T20:00:00.619Z,INTC,92.09,30d,2026-09-25,92,58.231,59.328,60.269,59.172,-1.1,32,448581,2118682026-08-27,2026-08-27T20:00:00.619Z,INTC,92.09,6m,2027-02-19,92.5,64.369,61.498,66.279,63.955,-2.32,32,448581,2118682026-08-27,2026-08-27T20:00:00.619Z,INTC,92.09,leaps,2028-12-15,92.5,69.53,59.261,69.194,59.511,-9.68,32,448581,2118682026-08-27,2026-08-27T20:10:00.002Z,BE,217.83,30d,2026-09-25,220,84.043,79.354,89.3,83.224,-6.08,42,58052,418782026-08-27,2026-08-27T20:10:00.002Z,BE,217.83,6m,2027-02-19,220,94.313,84.75,93.387,86.196,-7.19,42,58052,418782026-08-27,2026-08-27T20:10:00.002Z,BE,217.83,leaps,2028-12-15,220,97.183,84.737,96.961,84.94,-12.02,42,58052,418782026-08-27,2026-08-27T20:00:00.263Z,LRCX,318.58,30d,2026-09-25,320,54.993,59.842,56.651,59.585,2.93,58,9662,135102026-08-27,2026-08-27T20:00:00.627Z,AMAT,482.36,30d,2026-09-25,480,47.025,54.039,50.311,52.521,2.21,48,16376,153812026-08-27,2026-08-27T20:00:00.239Z,TXN,266.54,30d,2026-09-25,265,35.167,51.19,50.401,42.407,-7.99,53,10199,113682026-08-27,2026-08-27T20:10:00.003Z,GEV,953.83,30d,2026-09-25,955,41.882,55.727,44.296,45.021,0.73,48,6176,57052026-08-27,2026-08-27T20:00:00.422Z,LITE,956.14,30d,2026-09-25,955,75.316,74.566,56.663,88.817,32.15,39,36554,234652026-08-27,2026-08-27T20:10:00.002Z,COHR,295.39,30d,2026-09-25,295,72.717,76.124,74.386,74.271,-0.11,37,13473,79072026-08-27,2026-08-27T20:00:00.379Z,GFS,46.34,30d,2026-10-16,45,58.881,58.906,57.695,56.302,-1.39,15,2386,4132026-08-27,2026-08-27T20:00:00.195Z,SKHY,161.61,30d,2026-09-25,162.5,64.464,71.299,67.916,68.134,0.22,45,41088,342782026-08-27,2026-08-27T20:00:00.049Z,STX,847.2,30d,2026-09-25,845,66.923,83.39,79.151,70.849,-8.3,51,11367,119952026-08-28,2026-08-28T20:00:00.258Z,MU,932.86,30d,2026-09-25,935,52.218,53.284,54.01,55.521,1.51,40,673147,4442822026-08-28,2026-08-28T20:00:00.258Z,MU,932.86,6m,2027-02-19,930,65.054,58.893,64.564,59.779,-4.78,40,673147,4442822026-08-28,2026-08-28T20:00:00.258Z,MU,932.86,leaps,2028-12-15,930,71.396,58.529,69.927,60.504,-9.42,40,673147,4442822026-08-28,2026-08-28T20:00:00.369Z,SNDK,1484.98,30d,2026-09-25,1485,67.002,68.41,72.443,67.476,-4.97,44,163905,1294472026-08-28,2026-08-28T20:00:00.369Z,SNDK,1484.98,6m,2027-02-19,1480,82.352,76.638,78.206,72.77,-5.44,44,163905,1294472026-08-28,2026-08-28T20:00:00.369Z,SNDK,1484.98,leaps,2028-12-15,1480,91.928,69.536,79.857,69.737,-10.12,44,163905,1294472026-08-28,2026-08-28T20:00:00.170Z,WDC,459.45,30d,2026-09-25,460,73.087,62.905,70.661,67.082,-3.58,61,18207,280242026-08-28,2026-08-28T20:00:00.170Z,WDC,459.45,6m,2027-03-19,460,76.539,68.1,74.807,70.903,-3.9,61,18207,280242026-08-28,2026-08-28T20:00:00.170Z,WDC,459.45,leaps,2028-12-15,460,82.884,68.954,76.271,68.942,-7.33,61,18207,280242026-08-28,2026-08-28T20:00:00.230Z,NVDA,217.55,30d,2026-09-25,220,32.864,31.691,32.647,33.085,0.44,37,4224886,24994822026-08-28,2026-08-28T20:00:00.230Z,NVDA,217.55,6m,2027-02-19,220,39.772,35.158,38.72,36.623,-2.1,37,4224886,24994822026-08-28,2026-08-28T20:00:00.230Z,NVDA,217.55,leaps,2028-12-15,220,45.476,34.595,43.776,36.118,-7.66,37,4224886,24994822026-08-28,2026-08-28T20:15:00.015Z,AMD,465.58,30d,2026-09-25,465,49.714,44.89,51.311,45.849,-5.46,49,251355,2449592026-08-28,2026-08-28T20:15:00.015Z,AMD,465.58,6m,2027-02-19,470,59.427,50.727,58.642,51.923,-6.72,49,251355,2449592026-08-28,2026-08-28T20:15:00.015Z,AMD,465.58,leaps,2028-12-15,470,65.29,51.101,65.051,51.78,-13.27,49,251355,2449592026-08-28,2026-08-28T20:15:00.014Z,SMH,553.11,30d,2026-09-25,552.5,37.898,31.967,32.435,34.288,1.85,73,81004,2183392026-08-28,2026-08-28T20:15:00.014Z,SMH,553.11,6m,2027-02-19,555,47.877,33.089,40.515,38.337,-2.18,73,81004,2183392026-08-28,2026-08-28T20:15:00.014Z,SMH,553.11,leaps,2028-12-15,555,47.319,36.97,44.175,39.588,-4.59,73,81004,2183392026-08-28,2026-08-28T20:00:00.130Z,CRWV,84.23,30d,2026-09-25,84,67.387,70.896,68.671,69.617,0.95,41,129440,915672026-08-28,2026-08-28T20:00:00.130Z,CRWV,84.23,6m,2027-02-19,85,82.065,75.106,79.147,75.538,-3.61,41,129440,915672026-08-28,2026-08-28T20:00:00.130Z,CRWV,84.23,leaps,2028-12-15,85,84.271,72.214,81.702,72.718,-8.98,41,129440,915672026-08-28,2026-08-28T20:10:00.002Z,TSM,417.52,30d,2026-09-25,420,32.234,29.94,31.846,30.943,-0.9,48,44047,409652026-08-28,2026-08-28T20:10:00.002Z,TSM,417.52,6m,2027-02-19,420,44.75,35.037,40.48,36.087,-4.39,48,44047,409652026-08-28,2026-08-28T20:10:00.002Z,TSM,417.52,leaps,2028-12-15,420,48.634,36.613,47.107,38.328,-8.78,48,44047,409652026-08-28,2026-08-28T20:00:00.107Z,AVGO,368.79,30d,2026-09-25,370,49.277,49.139,50.505,47.35,-3.16,33,197557,984692026-08-28,2026-08-28T20:00:00.107Z,AVGO,368.79,6m,2027-02-19,370,47.135,43.664,47.351,43.88,-3.47,33,197557,984692026-08-28,2026-08-28T20:00:00.107Z,AVGO,368.79,leaps,2028-12-15,370,52.709,42.273,52.525,44.241,-8.28,33,197557,984692026-08-28,2026-08-28T20:00:00.169Z,MRVL,216.62,30d,2026-09-25,215,60.861,52.158,64.49,56.675,-7.81,42,405279,2904882026-08-28,2026-08-28T20:00:00.169Z,MRVL,216.62,6m,2027-02-19,220,66.154,60.402,68.861,60.211,-8.65,42,405279,2904882026-08-28,2026-08-28T20:00:00.169Z,MRVL,216.62,leaps,2028-06-16,220,74.724,62.554,74.054,63.463,-10.59,42,405279,2904882026-08-28,2026-08-28T20:00:00.370Z,INTC,89.47,30d,2026-09-25,89,55.111,52.446,57.503,52.748,-4.76,34,498897,2592112026-08-28,2026-08-28T20:00:00.370Z,INTC,89.47,6m,2027-02-19,90,66.289,60.12,67.563,60.842,-6.72,34,498897,2592112026-08-28,2026-08-28T20:00:00.370Z,INTC,89.47,leaps,2028-12-15,90,70.534,56.71,69.395,58.476,-10.92,34,498897,2592112026-08-28,2026-08-28T20:10:00.002Z,BE,210.77,30d,2026-09-25,210,83.373,80.042,81.728,79.291,-2.44,50,61899,616152026-08-28,2026-08-28T20:10:00.002Z,BE,210.77,6m,2027-02-19,210,92.322,84.376,94.017,85.088,-8.93,50,61899,616152026-08-28,2026-08-28T20:10:00.002Z,BE,210.77,leaps,2028-12-15,210,94.655,81.19,96.13,81.999,-14.13,50,61899,616152026-08-28,2026-08-28T20:00:00.042Z,LRCX,301.9,30d,2026-09-25,300,55.243,53.069,73.137,51.997,-21.14,43,28306,217152026-08-28,2026-08-28T20:00:00.738Z,AMAT,461.67,30d,2026-09-25,460,49.105,46.885,52.159,47.778,-4.38,53,21281,241332026-08-28,2026-08-28T20:00:00.048Z,TXN,258.64,30d,2026-09-25,260,33.141,31.984,33.845,38.565,4.72,34,18636,97152026-08-28,2026-08-28T20:10:00.002Z,GEV,911.93,30d,2026-09-25,910,157.048,34.508,44.954,38.854,,53,8412,94082026-08-28,2026-08-28T20:00:00.221Z,LITE,895,30d,2026-09-25,895,98.771,90.951,88.103,70.922,-17.18,46,30326,260822026-08-28,2026-08-28T20:10:00.000Z,COHR,279.2,30d,2026-09-25,280,68.69,66.299,71.242,69.232,-2.01,54,10865,125852026-08-28,2026-08-28T20:00:00.455Z,GFS,44.76,30d,2026-10-16,45,54.84,53.465,56.028,53.704,-2.32,50,1819,18322026-08-28,2026-08-28T20:00:00.407Z,SKHY,161.04,30d,2026-09-25,160,62.736,59.692,63.562,61.225,-2.34,61,43547,667432026-08-28,2026-08-28T20:00:00.542Z,STX,829.76,30d,2026-09-25,830,53.781,67.013,64.561,63.019,-1.54,55,9682,116072026-08-31,2026-08-31T20:00:00.038Z,MU,958.73,30d,2026-10-02,960,62.073,67.103,59.293,62.242,2.95,41,562794,3894072026-08-31,2026-08-31T20:00:00.038Z,MU,958.73,6m,2027-02-19,960,60.811,59.436,61.67,59.605,-2.07,41,562794,3894072026-08-31,2026-08-31T20:00:00.038Z,MU,958.73,leaps,2028-12-15,960,67.982,58.009,67.065,57.916,-9.15,41,562794,3894072026-08-31,2026-08-31T20:00:00.194Z,SNDK,1566.7,30d,2026-10-02,1565,52.196,98.524,70.764,77.664,,44,96974,763262026-08-31,2026-08-31T20:00:00.194Z,SNDK,1566.7,6m,2027-02-19,1570,102.349,88.766,71.036,85.614,14.58,44,96974,763262026-08-31,2026-08-31T20:00:00.194Z,SNDK,1566.7,leaps,2028-12-15,1570,80.23,81.452,78.031,77.153,-0.88,44,96974,763262026-08-31,2026-08-31T20:00:00.271Z,WDC,450.55,30d,2026-10-02,450,66.459,65.881,64.004,63.744,-0.26,45,23711,194422026-08-31,2026-08-31T20:00:00.271Z,WDC,450.55,6m,2027-03-19,450,72.491,68.986,75.99,69.24,-6.75,45,23711,194422026-08-31,2026-08-31T20:00:00.271Z,WDC,450.55,leaps,2028-12-15,450,78.841,67.034,78.348,67.632,-10.72,45,23711,194422026-08-31,2026-08-31T20:15:00.012Z,NVDA,220.78,30d,2026-10-02,220,32.888,30.163,31.064,31.772,0.71,38,2109833,12859992026-08-31,2026-08-31T20:15:00.012Z,NVDA,220.78,6m,2027-02-19,220,39.232,35.871,37.326,36.153,-1.17,38,2109833,12859992026-08-31,2026-08-31T20:15:00.012Z,NVDA,220.78,leaps,2028-12-15,220,45.036,34.409,42.892,35.794,-7.1,38,2109833,12859992026-08-31,2026-08-31T20:00:00.316Z,AMD,470.72,30d,2026-10-02,470,50.338,48.41,48.99,47.53,-1.46,44,199846,1549262026-08-31,2026-08-31T20:00:00.316Z,AMD,470.72,6m,2027-02-19,470,57.627,52.659,58.023,53.049,-4.97,44,199846,1549262026-08-31,2026-08-31T20:00:00.316Z,AMD,470.72,leaps,2028-12-15,470,64.103,51.182,62.646,51.773,-10.87,44,199846,1549262026-08-31,2026-08-31T20:15:00.012Z,SMH,556.63,30d,2026-10-02,557.5,32.381,37.342,29.868,32.927,3.06,63,50643,875292026-08-31,2026-08-31T20:15:00.012Z,SMH,556.63,6m,2027-02-19,555,46.964,34.403,38.711,39.395,0.68,63,50643,875292026-08-31,2026-08-31T20:15:00.012Z,SMH,556.63,leaps,2028-12-15,555,46.672,37.441,41.726,39.983,-1.74,63,50643,875292026-08-31,2026-08-31T20:00:00.369Z,CRWV,84.89,30d,2026-10-02,85,69.795,70.742,70.956,70.464,-0.49,37,75908,446872026-08-31,2026-08-31T20:00:00.369Z,CRWV,84.89,6m,2027-02-19,85,75.619,73.792,76.354,72.66,-3.69,37,75908,446872026-08-31,2026-08-31T20:00:00.369Z,CRWV,84.89,leaps,2028-12-15,85,82.26,69.915,81.049,71.765,-9.28,37,75908,446872026-08-31,2026-08-31T20:10:00.000Z,TSM,415.32,30d,2026-10-02,415,31.562,30.998,31.804,31.75,-0.05,42,37233,269942026-08-31,2026-08-31T20:10:00.000Z,TSM,415.32,6m,2027-02-19,420,40.344,34.7,39.528,35.647,-3.88,42,37233,269942026-08-31,2026-08-31T20:10:00.000Z,TSM,415.32,leaps,2028-12-15,420,47.536,36.5,46.107,38.447,-7.66,42,37233,269942026-08-31,2026-08-31T20:00:00.177Z,AVGO,370.34,30d,2026-10-02,370,49.57,48.846,50.789,48.554,-2.23,38,147344,910692026-08-31,2026-08-31T20:00:00.177Z,AVGO,370.34,6m,2027-02-19,370,47.576,42.531,48.394,43.73,-4.66,38,147344,910692026-08-31,2026-08-31T20:00:00.177Z,AVGO,370.34,leaps,2028-12-15,370,52.989,43.098,52.312,43.628,-8.68,38,147344,910692026-08-31,2026-08-31T20:00:00.609Z,MRVL,211.66,30d,2026-10-02,210,57.955,55.59,59.114,55.842,-3.27,40,123830,811602026-08-31,2026-08-31T20:00:00.609Z,MRVL,211.66,6m,2027-02-19,210,65.531,60.105,67.552,60.904,-6.65,40,123830,811602026-08-31,2026-08-31T20:00:00.609Z,MRVL,211.66,leaps,2028-06-16,210,73.505,62.067,72.94,62.962,-9.98,40,123830,811602026-08-31,2026-08-31T20:00:00.688Z,INTC,89.51,30d,2026-10-02,90,56.336,53.768,57.923,54.236,-3.69,32,319167,1517782026-08-31,2026-08-31T20:00:00.688Z,INTC,89.51,6m,2027-02-19,90,64.604,59.194,65.85,59.652,-6.2,32,319167,1517782026-08-31,2026-08-31T20:00:00.688Z,INTC,89.51,leaps,2028-12-15,90,70.389,57.218,69.444,57.787,-11.66,32,319167,1517782026-08-31,2026-08-31T20:10:00.003Z,BE,206.3,30d,2026-10-02,205,79.466,80.626,81.071,76.164,-4.91,44,51918,409682026-08-31,2026-08-31T20:10:00.003Z,BE,206.3,6m,2027-02-19,210,86.071,83.846,88.112,83.468,-4.64,44,51918,409682026-08-31,2026-08-31T20:10:00.003Z,BE,206.3,leaps,2028-12-15,210,93.468,82.275,91.665,81.29,-10.37,44,51918,409682026-08-31,2026-08-31T20:00:00.414Z,LRCX,301.49,30d,2026-10-02,300,53.508,54.986,54.204,53.526,-0.68,41,14950,105252026-08-31,2026-08-31T20:15:00.013Z,AMAT,458.39,30d,2026-10-02,460,50.027,48.017,72.225,48.197,-24.03,49,17128,164672026-08-31,2026-08-31T20:00:00.076Z,TXN,260.91,30d,2026-10-02,260,37.063,36.208,38.193,36.194,-2,47,8222,74122026-08-31,2026-08-31T20:10:00.002Z,GEV,898.53,30d,2026-10-02,900,41.645,37.275,40.135,43.466,3.33,59,9712,138322026-08-31,2026-08-31T20:00:00.892Z,LITE,914.76,30d,2026-10-02,915,74.626,66.343,84.402,77.811,-6.59,42,14194,101572026-08-31,2026-08-31T20:10:00.001Z,COHR,277.83,30d,2026-10-02,280,68.284,71.844,74.714,69.094,-5.62,46,8668,74012026-08-31,2026-08-31T20:00:00.022Z,GFS,44.69,30d,2026-10-16,45,54.046,50.986,52.64,51.457,-1.18,20,1316,3302026-08-31,2026-08-31T20:00:00.459Z,SKHY,164.58,30d,2026-10-02,165,59.888,66.209,60.38,64.318,3.94,60,35099,536052026-08-31,2026-08-31T20:00:00.361Z,STX,828.38,30d,2026-10-02,830,66.956,70.659,72.365,67.296,-5.07,54,8091,96352026-09-01,2026-09-01T20:15:00.012Z,MU,933.44,30d,2026-10-02,935,62.148,64.168,61.651,62.376,0.72,38,520754,3170222026-09-01,2026-09-01T20:15:00.012Z,MU,933.44,6m,2027-02-19,930,65.866,57.54,63.653,57.117,-6.54,38,520754,3170222026-09-01,2026-09-01T20:15:00.012Z,MU,933.44,leaps,2028-12-15,930,69.442,57.326,68.44,58.174,-10.27,38,520754,3170222026-09-01,2026-09-01T20:00:00.031Z,SNDK,1536.87,30d,2026-10-02,1535,71.518,67.927,74.193,63.959,-10.23,47,104910,942832026-09-01,2026-09-01T20:00:00.031Z,SNDK,1536.87,6m,2027-02-19,1540,87.201,70.82,71.157,73.313,2.16,47,104910,942832026-09-01,2026-09-01T20:00:00.031Z,SNDK,1536.87,leaps,2028-12-15,1540,82.221,68.472,76.572,67.438,-9.13,47,104910,942832026-09-01,2026-09-01T20:00:00.016Z,WDC,450.44,30d,2026-10-02,450,72.605,65.098,70.136,66.702,-3.43,50,17130,171852026-09-01,2026-09-01T20:00:00.016Z,WDC,450.44,6m,2027-03-19,450,71.594,67.855,72.983,67.798,-5.19,50,17130,171852026-09-01,2026-09-01T20:00:00.016Z,WDC,450.44,leaps,2028-12-15,450,81.229,66.245,78.42,67.265,-11.15,50,17130,171852026-09-01,2026-09-01T20:00:00.246Z,NVDA,217.44,30d,2026-10-02,215,31.529,31.62,31.53,33.623,2.09,43,1456637,10811352026-09-01,2026-09-01T20:00:00.246Z,NVDA,217.44,6m,2027-02-19,215,39.347,34.502,37.398,36.828,-0.57,43,1456637,10811352026-09-01,2026-09-01T20:00:00.246Z,NVDA,217.44,leaps,2028-12-15,215,45.367,34.308,43.183,35.592,-7.59,43,1456637,10811352026-09-01,2026-09-01T20:00:00.203Z,AMD,459.61,30d,2026-10-02,460,48.134,47.009,47.863,47.627,-0.24,50,171048,1684052026-09-01,2026-09-01T20:00:00.203Z,AMD,459.61,6m,2027-02-19,460,56.12,51.823,55.708,52.997,-2.71,50,171048,1684052026-09-01,2026-09-01T20:00:00.203Z,AMD,459.61,leaps,2028-12-15,460,62.801,50.611,62.349,50.146,-12.2,50,171048,1684052026-09-01,2026-09-01T20:15:00.012Z,SMH,545.22,30d,2026-10-02,545,32.225,31.755,30.917,34.196,3.28,55,78505,977572026-09-01,2026-09-01T20:15:00.012Z,SMH,545.22,6m,2027-02-19,545,37.948,33.454,41.256,36.515,-4.74,55,78505,977572026-09-01,2026-09-01T20:15:00.012Z,SMH,545.22,leaps,2028-12-15,545,48.708,35.244,41.688,37.452,-4.24,55,78505,977572026-09-01,2026-09-01T20:00:00.064Z,CRWV,81.85,30d,2026-10-02,82,70.391,68.803,70.613,70.043,-0.57,59,60523,853602026-09-01,2026-09-01T20:00:00.064Z,CRWV,81.85,6m,2027-02-19,80,74.953,73.282,75.29,73.234,-2.06,59,60523,853602026-09-01,2026-09-01T20:00:00.064Z,CRWV,81.85,leaps,2028-12-15,82.5,81.767,69.791,79.058,71.176,-7.88,59,60523,853602026-09-01,2026-09-01T20:10:00.001Z,TSM,414,30d,2026-10-02,415,32.525,32.551,31.572,31.943,0.37,60,27130,400902026-09-01,2026-09-01T20:10:00.001Z,TSM,414,6m,2027-02-19,410,45.612,34.593,39.396,35.882,-3.51,60,27130,400902026-09-01,2026-09-01T20:10:00.001Z,TSM,414,leaps,2028-12-15,410,46.324,36.859,44.848,37.892,-6.96,60,27130,400902026-09-01,2026-09-01T20:00:00.838Z,AVGO,369.68,30d,2026-10-02,370,50.843,49.943,50.76,48.578,-2.18,38,124510,776272026-09-01,2026-09-01T20:00:00.838Z,AVGO,369.68,6m,2027-02-19,370,47.042,42.782,46.931,42.727,-4.2,38,124510,776272026-09-01,2026-09-01T20:00:00.838Z,AVGO,369.68,leaps,2028-12-15,370,52.63,42.158,51.843,43.079,-8.76,38,124510,776272026-09-01,2026-09-01T20:00:00.229Z,MRVL,210.39,30d,2026-10-02,210,57.847,57.429,59.458,56.264,-3.19,38,121132,728452026-09-01,2026-09-01T20:00:00.229Z,MRVL,210.39,6m,2027-02-19,210,64.274,59.223,65.692,58.971,-6.72,38,121132,728452026-09-01,2026-09-01T20:00:00.229Z,MRVL,210.39,leaps,2028-06-16,210,69.986,61.017,70.958,62.806,-8.15,38,121132,728452026-09-01,2026-09-01T20:00:00.215Z,INTC,88.97,30d,2026-10-02,89,54.084,58.795,56.012,56.031,0.02,38,314361,1942722026-09-01,2026-09-01T20:00:00.215Z,INTC,88.97,6m,2027-02-19,90,64.105,59.87,65.644,60.371,-5.27,38,314361,1942722026-09-01,2026-09-01T20:00:00.215Z,INTC,88.97,leaps,2028-12-15,90,69.962,56.435,68.486,57.849,-10.64,38,314361,1942722026-09-01,2026-09-01T20:10:00.004Z,BE,213.63,30d,2026-10-02,215,82.864,85.747,83.927,81.97,-1.96,44,51633,413972026-09-01,2026-09-01T20:10:00.004Z,BE,213.63,6m,2027-02-19,210,79.578,87.821,84.621,87.278,2.66,44,51633,413972026-09-01,2026-09-01T20:10:00.004Z,BE,213.63,leaps,2028-12-15,210,90.83,83.681,87.455,83.681,-3.77,44,51633,413972026-09-01,2026-09-01T20:00:00.260Z,LRCX,290.2,30d,2026-10-02,290,103.153,51.726,54.865,54.716,,39,28046,182912026-09-01,2026-09-01T20:00:00.179Z,AMAT,441.85,30d,2026-10-02,440,48.404,48.567,50.046,46.906,-3.14,47,20480,181082026-09-01,2026-09-01T20:00:00.002Z,TXN,253.34,30d,2026-10-02,255,36.602,24.398,34.071,37.207,3.14,42,14973,107692026-09-01,2026-09-01T20:10:00.001Z,GEV,898.53,30d,2026-10-02,900,44.767,49.174,40.849,46.412,5.56,68,8139,173812026-09-01,2026-09-01T20:00:00.342Z,LITE,868.95,30d,2026-10-02,870,71.041,58.305,71.183,72.421,1.24,44,22055,170072026-09-01,2026-09-01T20:10:00.002Z,COHR,272.03,30d,2026-10-02,270,63.113,67.452,68.738,68.822,0.08,52,8038,85972026-09-01,2026-09-01T20:00:00.194Z,GFS,43.93,30d,2026-10-16,45,52.809,52.573,54.044,52.527,-1.52,42,1857,13712026-09-01,2026-09-01T20:00:00.403Z,SKHY,160.78,30d,2026-10-02,160,56.587,64.756,66.407,60.512,-5.89,59,27999,403082026-09-01,2026-09-01T20:00:00.592Z,STX,816.64,30d,2026-10-02,815,64.25,73.826,66.129,68.001,1.87,56,9453,121182026-09-02,2026-09-02T20:00:00.817Z,MU,956.08,30d,2026-10-02,955,61.956,60.232,57.782,60.237,2.46,35,625876,3340992026-09-02,2026-09-02T20:00:00.817Z,MU,956.08,6m,2027-02-19,960,61.953,57.567,60.43,59.138,-1.29,35,625876,3340992026-09-02,2026-09-02T20:00:00.817Z,MU,956.08,leaps,2028-12-15,960,69.16,56.965,66.386,57.944,-8.44,35,625876,3340992026-09-02,2026-09-02T20:00:00.002Z,SNDK,1553.4,30d,2026-10-02,1555,71.748,76.036,72.469,71.357,-1.11,45,73448,605872026-09-02,2026-09-02T20:00:00.002Z,SNDK,1553.4,6m,2027-02-19,1550,82.536,79.391,73.049,73.603,0.55,45,73448,605872026-09-02,2026-09-02T20:00:00.002Z,SNDK,1553.4,leaps,2028-12-15,1550,84.307,67.982,78.876,69.374,-9.5,45,73448,605872026-09-02,2026-09-02T20:00:00.407Z,WDC,448.9,30d,2026-10-02,450,65.357,66.041,63.843,65.238,1.39,44,22329,177952026-09-02,2026-09-02T20:00:00.407Z,WDC,448.9,6m,2027-03-19,450,72.514,67.541,74.332,69.872,-4.46,44,22329,177952026-09-02,2026-09-02T20:00:00.407Z,WDC,448.9,leaps,2028-12-15,450,81.79,66.86,76.136,67.724,-8.41,44,22329,177952026-09-02,2026-09-02T20:00:00.213Z,NVDA,224.41,30d,2026-10-02,225,33.299,32.148,32.237,34.381,2.14,38,3595522,21871832026-09-02,2026-09-02T20:00:00.213Z,NVDA,224.41,6m,2027-02-19,225,40.219,34.876,37.677,37.041,-0.64,38,3595522,21871832026-09-02,2026-09-02T20:00:00.213Z,NVDA,224.41,leaps,2028-12-15,225,45.321,34.089,42.824,35.634,-7.19,38,3595522,21871832026-09-02,2026-09-02T20:00:00.841Z,AMD,457.06,30d,2026-10-02,455,49.46,46.158,47.805,47.248,-0.56,42,196862,1449632026-09-02,2026-09-02T20:00:00.841Z,AMD,457.06,6m,2027-02-19,460,56.47,49.816,56.519,50.877,-5.64,42,196862,1449632026-09-02,2026-09-02T20:00:00.841Z,AMD,457.06,leaps,2028-12-15,460,62.476,49.938,62.851,50.531,-12.32,42,196862,1449632026-09-02,2026-09-02T20:15:00.012Z,SMH,550.48,30d,2026-10-02,550,32.84,29.93,31.762,33.53,1.77,51,62177,658632026-09-02,2026-09-02T20:15:00.012Z,SMH,550.48,6m,2027-02-19,550,44.186,35.726,34.645,37.706,3.06,51,62177,658632026-09-02,2026-09-02T20:15:00.012Z,SMH,550.48,leaps,2028-12-15,550,45.708,35.118,41.104,37.894,-3.21,51,62177,658632026-09-02,2026-09-02T20:00:00.528Z,CRWV,80.93,30d,2026-10-02,81,71.554,71.082,71.664,68.559,-3.11,37,79517,467912026-09-02,2026-09-02T20:00:00.528Z,CRWV,80.93,6m,2027-02-19,80,76.068,72.294,74.231,72.749,-1.48,37,79517,467912026-09-02,2026-09-02T20:00:00.528Z,CRWV,80.93,leaps,2028-12-15,80,83.359,68.816,79.326,70.613,-8.71,37,79517,467912026-09-02,2026-09-02T20:10:00.001Z,TSM,415.5,30d,2026-10-02,415,31.767,31.959,30.59,32.114,1.52,44,35263,273062026-09-02,2026-09-02T20:10:00.001Z,TSM,415.5,6m,2027-02-19,420,37.434,34.966,37.227,35.462,-1.76,44,35263,273062026-09-02,2026-09-02T20:10:00.001Z,TSM,415.5,leaps,2028-12-15,420,45.838,36.838,44.639,37.228,-7.41,44,35263,273062026-09-02,2026-09-02T20:00:00.040Z,AVGO,367.24,30d,2026-10-02,365,49.46,48.741,50.739,47.27,-3.47,40,301246,1992452026-09-02,2026-09-02T20:00:00.040Z,AVGO,367.24,6m,2027-02-19,370,46.656,41.463,47.233,41.52,-5.71,40,301246,1992452026-09-02,2026-09-02T20:00:00.040Z,AVGO,367.24,leaps,2028-12-15,370,52.121,41.225,52.18,42.504,-9.68,40,301246,1992452026-09-02,2026-09-02T20:00:00.003Z,MRVL,206.48,30d,2026-10-02,205,56.006,56,58.781,53.174,-5.61,33,96572,468222026-09-02,2026-09-02T20:00:00.003Z,MRVL,206.48,6m,2027-02-19,210,62.576,56.231,63.886,57.719,-6.17,33,96572,468222026-09-02,2026-09-02T20:00:00.003Z,MRVL,206.48,leaps,2028-06-16,210,71.225,58.829,70.241,60.134,-10.11,33,96572,468222026-09-02,2026-09-02T20:00:00.304Z,INTC,90.05,30d,2026-10-02,90,53.372,54.58,57.935,54.829,-3.11,30,389879,1681002026-09-02,2026-09-02T20:00:00.304Z,INTC,90.05,6m,2027-02-19,90,63.406,59.427,64.775,59.68,-5.1,30,389879,1681002026-09-02,2026-09-02T20:00:00.304Z,INTC,90.05,leaps,2028-12-15,90,69.014,56.962,67.553,57.357,-10.2,30,389879,1681002026-09-02,2026-09-02T20:10:00.002Z,BE,217.28,30d,2026-10-02,215,80.091,83.056,84.815,80.38,-4.44,46,52717,441992026-09-02,2026-09-02T20:10:00.002Z,BE,217.28,6m,2027-02-19,220,86.746,87.754,81.039,85.479,4.44,46,52717,441992026-09-02,2026-09-02T20:10:00.002Z,BE,217.28,leaps,2028-12-15,220,85.652,82.392,85.527,84.608,-0.92,46,52717,441992026-09-02,2026-09-02T20:00:00.387Z,LRCX,288.32,30d,2026-10-02,290,54.722,49.86,54.155,53.238,-0.92,43,11792,89672026-09-02,2026-09-02T20:00:00.010Z,AMAT,438.46,30d,2026-10-02,440,48.12,47.644,48.043,46.785,-1.26,41,20219,142622026-09-02,2026-09-02T20:00:00.365Z,TXN,254.8,30d,2026-10-02,255,38.092,27.304,37.933,32.631,-5.3,49,6485,61562026-09-02,2026-09-02T20:10:00.002Z,GEV,921.94,30d,2026-10-02,920,42.898,63.091,45.409,42.884,-2.52,47,8620,75522026-09-02,2026-09-02T20:00:00.180Z,LITE,870.58,30d,2026-10-02,870,69.818,76.078,65.368,73.256,7.89,46,15407,130962026-09-02,2026-09-02T20:10:00.001Z,COHR,268.64,30d,2026-10-02,270,71.46,69.377,68.93,66.912,-2.02,51,9556,97532026-09-02,2026-09-02T20:00:00.571Z,GFS,43.97,30d,2026-10-16,45,52.6,51.027,52.681,50.94,-1.74,35,977,5352026-09-02,2026-09-02T20:15:00.012Z,SKHY,164.98,30d,2026-10-02,165,59.14,58.691,60.481,59.535,-0.95,57,24225,326452026-09-02,2026-09-02T20:00:00.413Z,STX,808.54,30d,2026-10-02,810,59.547,58.869,63.806,66.759,2.95,44,16458,127662026-09-03,2026-09-03T20:00:00.293Z,MU,958.16,30d,2026-10-02,960,63.38,63.634,63.971,62.902,-1.07,30,562840,2431052026-09-03,2026-09-03T20:00:00.293Z,MU,958.16,6m,2027-02-19,960,59.77,59.654,62.296,58.064,-4.23,30,562840,2431052026-09-03,2026-09-03T20:00:00.293Z,MU,958.16,leaps,2028-12-15,960,67.6,57.712,66.237,58.198,-8.04,30,562840,2431052026-09-03,2026-09-03T20:00:00.196Z,SNDK,1554.99,30d,2026-10-02,1555,69.805,67.606,67.496,74.721,7.23,36,113751,629002026-09-03,2026-09-03T20:00:00.196Z,SNDK,1554.99,6m,2027-02-19,1550,82.541,72.098,73.128,73.934,0.81,36,113751,629002026-09-03,2026-09-03T20:00:00.196Z,SNDK,1554.99,leaps,2028-12-15,1550,84.202,68.077,78.823,69.466,-9.36,36,113751,629002026-09-03,2026-09-03T20:00:00.252Z,WDC,441.57,30d,2026-10-02,440,71.39,67.717,68.042,69.06,1.02,50,19842,198682026-09-03,2026-09-03T20:00:00.252Z,WDC,441.57,6m,2027-03-19,440,76.288,69.8,73.572,68.29,-5.28,50,19842,198682026-09-03,2026-09-03T20:00:00.252Z,WDC,441.57,leaps,2028-12-15,440,79.767,65.559,77.87,66.174,-11.7,50,19842,198682026-09-03,2026-09-03T20:15:00.012Z,NVDA,228.45,30d,2026-10-02,230,33.648,32.218,32.718,33.287,0.57,36,2302859,12870662026-09-03,2026-09-03T20:15:00.012Z,NVDA,228.45,6m,2027-02-19,230,40.182,34.332,38.789,36.885,-1.9,36,2302859,12870662026-09-03,2026-09-03T20:15:00.012Z,NVDA,228.45,leaps,2028-12-15,230,45.642,34.182,43.198,35.485,-7.71,36,2302859,12870662026-09-03,2026-09-03T20:15:00.013Z,AMD,456.16,30d,2026-10-02,455,50.878,44.381,48.335,45.645,-2.69,41,217763,1516552026-09-03,2026-09-03T20:15:00.013Z,AMD,456.16,6m,2027-02-19,460,55.998,49.162,54.173,49.838,-4.34,41,217763,1516552026-09-03,2026-09-03T20:15:00.013Z,AMD,456.16,leaps,2028-12-15,460,62.216,49.375,58.805,49.915,-8.89,41,217763,1516552026-09-03,2026-09-03T20:15:00.012Z,SMH,552.6,30d,2026-10-02,552.5,32.517,36.529,29.683,34.061,4.38,53,74616,825882026-09-03,2026-09-03T20:15:00.012Z,SMH,552.6,6m,2027-02-19,555,48.942,33.483,39.922,37.885,-2.04,53,74616,825882026-09-03,2026-09-03T20:15:00.012Z,SMH,552.6,leaps,2028-12-15,555,45.309,37.025,40.378,37.571,-2.81,53,74616,825882026-09-03,2026-09-03T20:00:00.380Z,CRWV,84.56,30d,2026-10-02,85,68.677,67.385,70.773,67.707,-3.07,30,139167,602422026-09-03,2026-09-03T20:00:00.380Z,CRWV,84.56,6m,2027-02-19,85,76.792,77.48,69.247,74.11,4.86,30,139167,602422026-09-03,2026-09-03T20:00:00.380Z,CRWV,84.56,leaps,2028-12-15,85,82.181,70.539,77.09,70.454,-6.64,30,139167,602422026-09-03,2026-09-03T20:10:00.001Z,TSM,417.01,30d,2026-10-02,415,30.053,31.104,30.135,31.018,0.88,37,66864,400332026-09-03,2026-09-03T20:10:00.001Z,TSM,417.01,6m,2027-02-19,420,37.468,35.681,37.353,34.479,-2.87,37,66864,400332026-09-03,2026-09-03T20:10:00.001Z,TSM,417.01,leaps,2028-12-15,420,45.39,37.097,44.019,37.436,-6.58,37,66864,400332026-09-03,2026-09-03T20:00:00.264Z,AVGO,357.16,30d,2026-10-02,355,36.86,35.511,37.441,35.946,-1.5,36,665468,3788142026-09-03,2026-09-03T20:00:00.264Z,AVGO,357.16,6m,2027-02-19,360,43.692,37.904,43.129,38.604,-4.52,36,665468,3788142026-09-03,2026-09-03T20:00:00.264Z,AVGO,357.16,leaps,2028-12-15,360,50.871,39.727,49.76,40.689,-9.07,36,665468,3788142026-09-03,2026-09-03T20:00:00.513Z,MRVL,208.83,30d,2026-10-02,210,55.902,56.315,58.452,54.592,-3.86,34,122571,620502026-09-03,2026-09-03T20:00:00.513Z,MRVL,208.83,6m,2027-02-19,210,62.441,53.901,64.921,56.074,-8.85,34,122571,620502026-09-03,2026-09-03T20:00:00.513Z,MRVL,208.83,leaps,2028-06-16,210,70.997,58.556,71.465,59.316,-12.15,34,122571,620502026-09-03,2026-09-03T20:00:00.270Z,INTC,91.67,30d,2026-10-02,92,57.971,57.418,57.655,56.37,-1.29,28,459604,1821532026-09-03,2026-09-03T20:00:00.270Z,INTC,91.67,6m,2027-02-19,92.5,63.526,62.94,65.616,60.363,-5.25,28,459604,1821532026-09-03,2026-09-03T20:00:00.270Z,INTC,91.67,leaps,2028-12-15,92.5,68.635,57.749,68.835,57.737,-11.1,28,459604,1821532026-09-03,2026-09-03T20:10:00.001Z,BE,235.55,30d,2026-10-02,235,86.729,86.412,89.041,83.116,-5.92,37,149550,877782026-09-03,2026-09-03T20:10:00.001Z,BE,235.55,6m,2027-02-19,240,91.617,103.366,91.559,85.871,-5.69,37,149550,877782026-09-03,2026-09-03T20:10:00.001Z,BE,235.55,leaps,2028-12-15,240,93.298,79.898,76.314,81.201,4.89,37,149550,877782026-09-03,2026-09-03T20:00:00.174Z,LRCX,292.66,30d,2026-10-02,295,51.675,57.069,52.388,55.023,2.64,37,22243,130282026-09-03,2026-09-03T20:00:00.573Z,AMAT,435.91,30d,2026-10-02,435,51.359,46.659,48.411,47.103,-1.31,51,21111,219762026-09-03,2026-09-03T20:00:00.121Z,TXN,253.83,30d,2026-10-02,255,37.351,35.258,35.795,35.782,-0.01,44,9288,72352026-09-03,2026-09-03T20:10:00.001Z,GEV,941.84,30d,2026-10-02,940,45.979,43.692,45.325,43.687,-1.64,51,7517,77902026-09-03,2026-09-03T20:00:00.141Z,LITE,847.37,30d,2026-10-02,845,69.149,71.412,76.792,69.601,-7.19,27,32232,121532026-09-03,2026-09-03T20:10:00.000Z,COHR,264.41,30d,2026-10-02,265,69.645,64.886,72.798,66.753,-6.05,52,9724,106292026-09-03,2026-09-03T20:00:00.041Z,GFS,44.53,30d,2026-10-16,45,50.734,53.737,51.596,51.973,0.38,34,1179,5952026-09-03,2026-09-03T20:00:00.247Z,SKHY,163.68,30d,2026-10-02,162.5,53.133,57.566,58.263,59.114,0.85,49,47945,469712026-09-03,2026-09-03T20:00:00.209Z,STX,798.61,30d,2026-10-02,800,72.333,75.976,60.972,65.198,4.23,39,13830,89342026-09-04,2026-09-04T20:00:00.590Z,MU,1016.59,30d,2026-10-02,1015,66.342,66.341,66.711,67.745,1.03,40,965124,6476422026-09-04,2026-09-04T20:00:00.590Z,MU,1016.59,6m,2027-02-19,1020,49.182,62.447,56.085,63.278,7.19,40,965124,6476422026-09-04,2026-09-04T20:00:00.590Z,MU,1016.59,leaps,2028-12-15,1020,70.42,59.147,63.085,59.088,-4,40,965124,6476422026-09-04,2026-09-04T20:00:00.164Z,SNDK,1740,30d,2026-10-02,1740,71.093,75.682,67.916,87.895,19.98,43,285630,2180792026-09-04,2026-09-04T20:00:00.164Z,SNDK,1740,6m,2027-02-19,1740,60.327,101.417,61.76,87.177,25.42,43,285630,2180792026-09-04,2026-09-04T20:00:00.164Z,SNDK,1740,leaps,2028-12-15,1740,84.413,74.745,66.725,72.319,5.59,43,285630,2180792026-09-04,2026-09-04T20:00:00.144Z,WDC,467.46,30d,2026-10-02,465,64.308,67.033,66.023,67.575,1.55,42,28303,202372026-09-04,2026-09-04T20:00:00.144Z,WDC,467.46,6m,2027-03-19,470,71.413,69.519,66.698,74.535,7.84,42,28303,202372026-09-04,2026-09-04T20:00:00.144Z,WDC,467.46,leaps,2028-12-15,470,75.905,66.377,72.149,69.61,-2.54,42,28303,202372026-09-04,2026-09-04T20:00:00.043Z,NVDA,230.36,30d,2026-10-02,230,33.56,32.915,32.841,34.696,1.85,35,3551082,19079102026-09-04,2026-09-04T20:00:00.043Z,NVDA,230.36,6m,2027-02-19,230,40.193,35.4,38.87,38.012,-0.86,35,3551082,19079102026-09-04,2026-09-04T20:00:00.043Z,NVDA,230.36,leaps,2028-12-15,230,46.11,34.798,43.521,36.571,-6.95,35,3551082,19079102026-09-04,2026-09-04T20:00:00.264Z,AMD,477.57,30d,2026-10-02,480,48.953,52.628,50.296,48.481,-1.81,36,388172,2202092026-09-04,2026-09-04T20:00:00.264Z,AMD,477.57,6m,2027-02-19,480,55.185,53.497,53.057,53.065,0.01,36,388172,2202092026-09-04,2026-09-04T20:00:00.264Z,AMD,477.57,leaps,2028-12-15,480,62.372,52.042,58.072,50.817,-7.26,36,388172,2202092026-09-04,2026-09-04T20:15:00.012Z,SMH,567.01,30d,2026-10-02,567.5,30.777,41.796,30.63,34.366,3.74,59,146767,2149392026-09-04,2026-09-04T20:15:00.012Z,SMH,567.01,6m,2027-02-19,565,30.196,38.432,30.399,39.291,8.89,59,146767,2149392026-09-04,2026-09-04T20:15:00.012Z,SMH,567.01,leaps,2028-12-15,565,45.098,37.79,38.392,39.11,0.72,59,146767,2149392026-09-04,2026-09-04T20:00:00.060Z,CRWV,89.36,30d,2026-10-02,89,75.097,73.038,70.313,72.243,1.93,32,198159,913822026-09-04,2026-09-04T20:00:00.060Z,CRWV,89.36,6m,2027-02-19,90,81.179,74.437,79.073,76.64,-2.43,32,198159,913822026-09-04,2026-09-04T20:00:00.060Z,CRWV,89.36,leaps,2028-12-15,90,85.202,70.881,79.255,71.558,-7.7,32,198159,913822026-09-04,2026-09-04T20:10:00.000Z,TSM,428.91,30d,2026-10-02,430,30.972,31.436,31.228,31.108,-0.12,42,86460,631382026-09-04,2026-09-04T20:10:00.000Z,TSM,428.91,6m,2027-02-19,430,39.009,35.432,38.868,35.475,-3.39,42,86460,631382026-09-04,2026-09-04T20:10:00.000Z,TSM,428.91,leaps,2028-12-15,430,45.692,35.693,44.272,36.993,-7.28,42,86460,631382026-09-04,2026-09-04T20:00:00.629Z,AVGO,357.895,30d,2026-10-02,360,36.351,36.379,37.673,35.253,-2.42,30,374363,1578912026-09-04,2026-09-04T20:00:00.629Z,AVGO,357.895,6m,2027-02-19,360,43.546,40.178,43.354,40.128,-3.23,30,374363,1578912026-09-04,2026-09-04T20:00:00.629Z,AVGO,357.895,leaps,2028-12-15,360,49.806,40.347,49.573,40.982,-8.59,30,374363,1578912026-09-04,2026-09-04T20:00:00.014Z,MRVL,223.55,30d,2026-10-02,225,60.462,58.446,61.779,58.277,-3.5,36,172381,981922026-09-04,2026-09-04T20:00:00.014Z,MRVL,223.55,6m,2027-02-19,220,64.682,61.415,64.185,61.448,-2.74,36,172381,981922026-09-04,2026-09-04T20:00:00.014Z,MRVL,223.55,leaps,2028-06-16,220,70.368,60.81,64.643,63.24,-1.4,36,172381,981922026-09-04,2026-09-04T20:15:00.012Z,INTC,95.8,30d,2026-10-02,96,62.945,59.451,64.862,59.189,-5.67,31,671240,3027442026-09-04,2026-09-04T20:15:00.012Z,INTC,95.8,6m,2027-02-19,95,64.063,63.81,68.023,63.003,-5.02,31,671240,3027442026-09-04,2026-09-04T20:15:00.012Z,INTC,95.8,leaps,2028-12-15,95,69.853,58.01,70.301,58.157,-12.14,31,671240,3027442026-09-04,2026-09-04T20:10:00.002Z,BE,252.87,30d,2026-10-02,255,88.914,91.234,92.865,86.344,-6.52,42,175730,1260772026-09-04,2026-09-04T20:10:00.002Z,BE,252.87,6m,2027-02-19,250,94.719,92.423,86.401,89.322,2.92,42,175730,1260772026-09-04,2026-09-04T20:10:00.002Z,BE,252.87,leaps,2028-12-15,250,95.742,85.776,68.397,85.776,17.38,42,175730,1260772026-09-04,2026-09-04T20:00:00.176Z,LRCX,307.65,30d,2026-10-02,310,54.69,57.627,57.085,60.37,3.28,37,29317,170052026-09-04,2026-09-04T20:00:00.414Z,AMAT,454.71,30d,2026-10-02,455,51.238,46.269,54.044,49.398,-4.65,34,34652,174672026-09-04,2026-09-04T20:00:00.346Z,TXN,258.44,30d,2026-10-02,260,35.415,35.133,43.471,36.205,-7.27,25,21745,71832026-09-04,2026-09-04T20:10:00.001Z,GEV,941.95,30d,2026-10-02,940,43.952,39.971,48.076,43.836,-4.24,54,5521,63732026-09-04,2026-09-04T20:00:00.189Z,LITE,881.255,30d,2026-10-02,880,68.089,71.012,63.588,80.892,17.3,36,27484,157022026-09-04,2026-09-04T20:10:00.001Z,COHR,281.86,30d,2026-10-02,280,66.632,71.312,67.087,69.621,2.53,42,17337,127182026-09-04,2026-09-04T20:00:00.418Z,GFS,45.21,30d,2026-10-16,45,51.659,51.358,53.016,51.382,-1.63,7,4735,3482026-09-04,2026-09-04T20:00:00.133Z,SKHY,177,30d,2026-10-02,177.5,64.142,62.225,65.012,61.726,-3.29,40,129929,851552026-09-04,2026-09-04T20:00:00.171Z,STX,849.28,30d,2026-10-02,850,59.147,71.1,65.036,67.718,2.68,42,15697,115662026-09-07,2026-09-04T20:00:00.590Z,MU,1016.59,30d,2026-10-09,1015,68.733,70.191,71.513,67.735,-3.78,41,356055,2485522026-09-07,2026-09-04T20:00:00.590Z,MU,1016.59,6m,2027-02-19,1020,49.64,62.993,56.6,63.838,7.24,41,356055,2485522026-09-07,2026-09-04T20:00:00.590Z,MU,1016.59,leaps,2028-12-15,1020,70.552,59.244,63.203,59.187,-4.02,41,356055,2485522026-09-07,2026-09-04T20:00:00.164Z,SNDK,1740,30d,2026-10-09,1740,75.097,80.386,47.241,81.636,34.39,43,109661,835522026-09-07,2026-09-04T20:00:00.164Z,SNDK,1740,6m,2027-02-19,1740,60.886,102.315,62.328,87.951,25.62,43,109661,835522026-09-07,2026-09-04T20:00:00.164Z,SNDK,1740,leaps,2028-12-15,1740,84.57,74.869,66.849,95.779,28.93,43,109661,835522026-09-07,2026-09-04T20:00:00.144Z,WDC,467.46,30d,2026-10-09,465,50.534,82.201,66.131,70.252,4.12,38,22045,132452026-09-07,2026-09-04T20:00:00.144Z,WDC,467.46,6m,2027-03-19,470,71.977,70.04,67.222,75.099,7.88,38,22045,132452026-09-07,2026-09-04T20:00:00.144Z,WDC,467.46,leaps,2028-12-15,470,76.046,66.487,72.283,69.726,-2.56,38,22045,132452026-09-07,2026-09-04T20:00:00.043Z,NVDA,230.36,30d,2026-10-09,230,36.506,34.595,34.823,35.871,1.05,37,1417893,8309902026-09-07,2026-09-04T20:00:00.043Z,NVDA,230.36,6m,2027-02-19,230,40.571,35.704,39.23,38.345,-0.88,37,1417893,8309902026-09-07,2026-09-04T20:00:00.043Z,NVDA,230.36,leaps,2028-12-15,230,46.198,34.853,43.604,36.63,-6.97,37,1417893,8309902026-09-07,2026-09-04T20:00:00.264Z,AMD,477.57,30d,2026-10-09,480,54.799,50.966,50.65,52.152,1.5,39,185903,1189262026-09-07,2026-09-04T20:00:00.264Z,AMD,477.57,6m,2027-02-19,480,55.698,53.963,53.545,53.533,-0.01,39,185903,1189262026-09-07,2026-09-04T20:00:00.264Z,AMD,477.57,leaps,2028-12-15,480,62.489,52.127,58.181,50.901,-7.28,39,185903,1189262026-09-07,2026-09-04T20:15:00.012Z,SMH,567.01,30d,2026-10-09,567.5,35.261,34.226,33.896,37.045,3.15,64,113954,2030802026-09-07,2026-09-04T20:15:00.012Z,SMH,567.01,6m,2027-02-19,565,30.484,38.763,30.682,39.635,8.95,64,113954,2030802026-09-07,2026-09-04T20:15:00.012Z,SMH,567.01,leaps,2028-12-15,565,45.185,37.85,38.465,39.174,0.71,64,113954,2030802026-09-07,2026-09-04T20:00:00.060Z,CRWV,89.36,30d,2026-10-09,89,78.518,79.169,82.573,76.292,-6.28,36,124751,696262026-09-07,2026-09-04T20:00:00.060Z,CRWV,89.36,6m,2027-02-19,90,81.926,75.092,79.798,77.321,-2.48,36,124751,696262026-09-07,2026-09-04T20:00:00.060Z,CRWV,89.36,leaps,2028-12-15,90,85.36,70.998,79.402,71.677,-7.72,36,124751,696262026-09-07,2026-09-04T20:10:00.000Z,TSM,428.91,30d,2026-10-09,430,33.153,33.127,33.807,33.058,-0.75,44,68052,542152026-09-07,2026-09-04T20:10:00.000Z,TSM,428.91,6m,2027-02-19,430,39.376,35.736,39.229,35.785,-3.44,44,68052,542152026-09-07,2026-09-04T20:10:00.000Z,TSM,428.91,leaps,2028-12-15,430,45.78,35.749,44.356,37.054,-7.3,44,68052,542152026-09-07,2026-09-04T20:00:00.629Z,AVGO,357.895,30d,2026-10-09,360,39.259,40.467,40.517,36.786,-3.73,33,183032,883272026-09-07,2026-09-04T20:00:00.629Z,AVGO,357.895,6m,2027-02-19,360,43.954,40.525,43.754,40.479,-3.27,33,183032,883272026-09-07,2026-09-04T20:00:00.629Z,AVGO,357.895,leaps,2028-12-15,360,49.901,40.411,49.666,41.049,-8.62,33,183032,883272026-09-07,2026-09-04T20:00:00.014Z,MRVL,223.55,30d,2026-10-09,225,66.872,67.317,68.412,65.781,-2.63,37,98562,576452026-09-07,2026-09-04T20:00:00.014Z,MRVL,223.55,6m,2027-02-19,220,65.281,61.954,64.774,61.992,-2.78,37,98562,576452026-09-07,2026-09-04T20:00:00.014Z,MRVL,223.55,leaps,2028-06-16,220,70.537,60.94,64.797,63.377,-1.42,37,98562,576452026-09-07,2026-09-04T20:15:00.012Z,INTC,95.8,30d,2026-10-09,96,64.903,61.48,67.122,61.028,-6.09,29,423671,1758972026-09-07,2026-09-04T20:15:00.012Z,INTC,95.8,6m,2027-02-19,95,64.656,64.369,68.658,63.55,-5.11,29,423671,1758972026-09-07,2026-09-04T20:15:00.012Z,INTC,95.8,leaps,2028-12-15,95,69.984,58.105,70.432,58.253,-12.18,29,423671,1758972026-09-07,2026-09-04T20:10:00.002Z,BE,252.87,30d,2026-10-09,255,92.687,92.126,94.121,87.164,-6.96,36,114001,633432026-09-07,2026-09-04T20:10:00.002Z,BE,252.87,6m,2027-02-19,250,95.589,93.24,87.192,90.116,2.92,36,114001,633432026-09-07,2026-09-04T20:10:00.002Z,BE,252.87,leaps,2028-12-15,250,95.919,85.918,68.525,85.918,17.39,36,114001,633432026-09-07,2026-09-04T20:00:00.176Z,LRCX,307.65,30d,2026-10-09,310,54.53,64.122,60.962,62.523,1.56,36,23783,132672026-09-07,2026-09-04T20:00:00.414Z,AMAT,454.71,30d,2026-10-09,455,52.908,58.716,54.412,49.227,-5.19,33,27688,136482026-09-07,2026-09-04T20:00:00.346Z,TXN,258.44,30d,2026-10-09,260,36.688,41.366,37.036,42.786,5.75,58,4514,61142026-09-07,2026-09-04T20:10:00.001Z,GEV,941.95,30d,2026-10-09,940,45.759,58.539,47.54,44.6,-2.94,55,3734,45772026-09-07,2026-09-04T20:00:00.189Z,LITE,881.255,30d,2026-10-09,880,72.281,73.244,74.155,76.501,2.35,41,15082,104592026-09-07,2026-09-04T20:10:00.001Z,COHR,281.86,30d,2026-10-09,280,73.199,72.457,66.764,71.747,4.98,46,12464,104342026-09-07,2026-09-04T20:00:00.418Z,GFS,45.21,30d,2026-10-16,45,51.659,53.264,55.037,53.301,-1.74,7,4741,3482026-09-07,2026-09-04T20:00:00.133Z,SKHY,177,30d,2026-10-09,177.5,63.988,73.861,69.539,64.952,-4.59,43,92269,700062026-09-07,2026-09-04T20:00:00.171Z,STX,849.28,30d,2026-10-09,850,66.884,89.097,71.818,72.004,0.19,47,9389,83162026-09-08,2026-09-08T20:00:00.101Z,MU,1000.26,30d,2026-10-09,1000,69.329,65.982,73.126,63.879,-9.25,40,444686,2937602026-09-08,2026-09-08T20:00:00.101Z,MU,1000.26,6m,2027-02-19,1000,69.582,60.793,68.522,60.601,-7.92,40,444686,2937602026-09-08,2026-09-08T20:00:00.101Z,MU,1000.26,leaps,2028-12-15,1000,73.679,58.815,64.625,57.77,-6.85,40,444686,2937602026-09-08,2026-09-08T20:00:00.105Z,SNDK,1737.99,30d,2026-10-09,1740,79.479,65.496,93.548,82.623,-10.92,43,119701,892402026-09-08,2026-09-08T20:00:00.105Z,SNDK,1737.99,6m,2027-02-19,1740,89.906,75.562,62.67,88.079,25.41,43,119701,892402026-09-08,2026-09-08T20:00:00.105Z,SNDK,1737.99,leaps,2028-12-15,1740,84.8,73.981,66.993,72.419,5.43,43,119701,892402026-09-08,2026-09-08T20:00:00.316Z,WDC,477.3,30d,2026-10-09,475,72.991,71.216,74.825,67.642,-7.18,33,39177,192632026-09-08,2026-09-08T20:00:00.316Z,WDC,477.3,6m,2027-03-19,480,81.986,72.917,71.552,69.583,-1.97,33,39177,192632026-09-08,2026-09-08T20:00:00.316Z,WDC,477.3,leaps,2028-12-15,480,83.466,66.869,70.339,68.215,-2.12,33,39177,192632026-09-08,2026-09-08T20:00:00.277Z,NVDA,225.73,30d,2026-10-09,225,34.271,34.313,34.106,35.703,1.6,36,1559633,8828402026-09-08,2026-09-08T20:00:00.277Z,NVDA,225.73,6m,2027-02-19,225,40.705,36.66,39.11,38.601,-0.51,36,1559633,8828402026-09-08,2026-09-08T20:00:00.277Z,NVDA,225.73,leaps,2028-12-15,225,45.81,35.133,43.853,36.651,-7.2,36,1559633,8828402026-09-08,2026-09-08T20:00:00.299Z,AMD,505.74,30d,2026-10-09,505,52.685,50.36,56.241,52.669,-3.57,37,402667,2330362026-09-08,2026-09-08T20:00:00.299Z,AMD,505.74,6m,2027-02-19,510,59.077,53.837,60.565,54.749,-5.82,37,402667,2330362026-09-08,2026-09-08T20:00:00.299Z,AMD,505.74,leaps,2028-12-15,510,65.557,51.71,62.394,52.101,-10.29,37,402667,2330362026-09-08,2026-09-08T20:15:00.012Z,SMH,573.73,30d,2026-10-09,572.5,39.483,35.672,37.184,37.226,0.04,55,86377,1067342026-09-08,2026-09-08T20:15:00.012Z,SMH,573.73,6m,2027-02-19,575,35.466,36.536,37.398,37.358,-0.04,55,86377,1067342026-09-08,2026-09-08T20:15:00.012Z,SMH,573.73,leaps,2028-12-15,575,43.089,34.272,40.247,36.724,-3.52,55,86377,1067342026-09-08,2026-09-08T20:00:00.556Z,CRWV,99.83,30d,2026-10-09,100,82.812,80.773,85.788,79.862,-5.93,33,327916,1607412026-09-08,2026-09-08T20:00:00.556Z,CRWV,99.83,6m,2027-02-19,100,93.25,75.594,86.156,77.874,-8.28,33,327916,1607412026-09-08,2026-09-08T20:00:00.556Z,CRWV,99.83,leaps,2028-12-15,100,85.66,72.535,60.786,79.973,19.19,33,327916,1607412026-09-08,2026-09-08T20:10:00.000Z,TSM,439,30d,2026-10-09,440,35.377,32.816,35.498,33.382,-2.12,39,83103,527622026-09-08,2026-09-08T20:10:00.000Z,TSM,439,6m,2027-02-19,440,40.126,36.56,41.427,36.527,-4.9,39,83103,527622026-09-08,2026-09-08T20:10:00.000Z,TSM,439,leaps,2028-12-15,440,47.597,35.567,40.606,37.216,-3.39,39,83103,527622026-09-08,2026-09-08T20:00:00.465Z,AVGO,368.56,30d,2026-10-09,370,38.951,38.773,39.51,38.845,-0.66,31,270974,1212482026-09-08,2026-09-08T20:00:00.465Z,AVGO,368.56,6m,2027-02-19,370,45.174,40.692,46,42.111,-3.89,31,270974,1212482026-09-08,2026-09-08T20:00:00.465Z,AVGO,368.56,leaps,2028-12-15,370,50.643,40.317,50.118,41.725,-8.39,31,270974,1212482026-09-08,2026-09-08T20:00:00.379Z,MRVL,225.41,30d,2026-10-09,225,68.038,66.199,74.789,65.654,-9.14,33,125913,631122026-09-08,2026-09-08T20:00:00.379Z,MRVL,225.41,6m,2027-02-19,230,68.724,61.489,71.58,61.944,-9.64,33,125913,631122026-09-08,2026-09-08T20:00:00.379Z,MRVL,225.41,leaps,2028-06-16,230,75.208,60.244,74.448,63.913,-10.53,33,125913,631122026-09-08,2026-09-08T20:00:00.606Z,INTC,104.47,30d,2026-10-09,105,67.218,60.278,71.756,62.666,-9.09,32,959244,4441442026-09-08,2026-09-08T20:00:00.606Z,INTC,104.47,6m,2027-02-19,105,72.564,64.446,75.831,65.265,-10.57,32,959244,4441442026-09-08,2026-09-08T20:00:00.606Z,INTC,104.47,leaps,2028-12-15,105,73.753,59.53,73.033,60.857,-12.18,32,959244,4441442026-09-08,2026-09-08T20:10:00.001Z,BE,277.22,30d,2026-10-09,275,92.077,87.213,99.44,83.459,-15.98,42,180374,1329322026-09-08,2026-09-08T20:10:00.001Z,BE,277.22,6m,2027-02-19,280,99.775,87.445,99.574,87.918,-11.66,42,180374,1329322026-09-08,2026-09-08T20:10:00.001Z,BE,277.22,leaps,2028-12-15,280,98.846,83.018,98.198,82.934,-15.26,42,180374,1329322026-09-08,2026-09-08T20:00:00.365Z,LRCX,320.42,30d,2026-10-09,320,61.438,60.067,62.959,58.206,-4.75,45,21047,170812026-09-08,2026-09-08T20:15:00.013Z,AMAT,472.79,30d,2026-10-09,475,51.387,90.489,52.547,56.955,4.41,43,21846,163972026-09-08,2026-09-08T20:00:00.088Z,TXN,258.92,30d,2026-10-09,260,37.742,42.796,36.3,38.93,2.63,49,6752,65782026-09-08,2026-09-08T20:10:00.002Z,GEV,971.31,30d,2026-10-09,970,47.391,56.41,45.136,48.786,3.65,45,7631,63542026-09-08,2026-09-08T20:00:00.348Z,LITE,978.535,30d,2026-10-09,980,34.957,77.563,83.984,77.25,,40,49847,333732026-09-08,2026-09-08T20:10:00.001Z,COHR,301.88,30d,2026-10-09,300,78.284,67.451,81.844,73.877,-7.97,41,27785,194922026-09-08,2026-09-08T20:00:00.234Z,GFS,45.09,30d,2026-10-16,45,55.656,40.022,54.761,53.621,-1.14,43,3560,26912026-09-08,2026-09-08T20:00:00.022Z,SKHY,185.55,30d,2026-10-09,185,69.663,67.688,75.738,65.485,-10.25,49,107897,1033232026-09-08,2026-09-08T20:00:00.366Z,STX,904.38,30d,2026-10-09,905,85.131,76.461,68.757,94.652,25.89,44,16853,132592026-09-09,2026-09-09T20:00:00.466Z,MU,1027.77,30d,2026-10-09,1030,66.206,63.598,67.169,64.9,-2.27,40,697530,4738022026-09-09,2026-09-09T20:00:00.466Z,MU,1027.77,6m,2027-02-19,1030,66.052,60.764,67.355,60.936,-6.42,40,697530,4738022026-09-09,2026-09-09T20:00:00.466Z,MU,1027.77,leaps,2028-12-15,1030,71.436,58.315,62.349,59.422,-2.93,40,697530,4738022026-09-09,2026-09-09T20:00:00.409Z,SNDK,1764.17,30d,2026-10-09,1765,76.41,73.005,75.55,78.094,2.54,38,112062,674372026-09-09,2026-09-09T20:00:00.409Z,SNDK,1764.17,6m,2027-02-19,1760,85.212,91.743,62.161,78.238,16.08,38,112062,674372026-09-09,2026-09-09T20:00:00.409Z,SNDK,1764.17,leaps,2028-12-15,1760,78.688,75.145,66.877,72.409,5.53,38,112062,674372026-09-09,2026-09-09T20:00:00.010Z,WDC,482.28,30d,2026-10-09,480,85.147,62.568,73.184,69.087,-4.1,54,19696,227612026-09-09,2026-09-09T20:00:00.010Z,WDC,482.28,6m,2027-03-19,480,78.244,68.924,78.444,70.121,-8.32,54,19696,227612026-09-09,2026-09-09T20:00:00.010Z,WDC,482.28,leaps,2028-12-15,480,81.95,67.221,69.395,68.798,-0.6,54,19696,227612026-09-09,2026-09-09T20:00:00.287Z,NVDA,223.67,30d,2026-10-09,225,34.524,33.409,34.074,34.998,0.92,35,1614178,8826392026-09-09,2026-09-09T20:00:00.287Z,NVDA,223.67,6m,2027-02-19,225,41.074,36.009,39.457,37.971,-1.49,35,1614178,8826392026-09-09,2026-09-09T20:00:00.287Z,NVDA,223.67,leaps,2028-12-15,225,46.296,34.978,43.902,36.468,-7.43,35,1614178,8826392026-09-09,2026-09-09T20:00:00.841Z,AMD,521.095,30d,2026-10-09,520,51.267,50.125,53.001,51.07,-1.93,35,505160,2732022026-09-09,2026-09-09T20:00:00.841Z,AMD,521.095,6m,2027-02-19,520,60.852,53.211,60.919,54.69,-6.23,35,505160,2732022026-09-09,2026-09-09T20:00:00.841Z,AMD,521.095,leaps,2028-12-15,520,63.655,51.41,58.95,51.688,-7.26,35,505160,2732022026-09-09,2026-09-09T20:15:00.012Z,SMH,574.29,30d,2026-10-09,575,38.406,33.242,35.454,38.102,2.65,53,76801,880512026-09-09,2026-09-09T20:15:00.012Z,SMH,574.29,6m,2027-02-19,575,35.376,34.369,36.672,37.362,0.69,53,76801,880512026-09-09,2026-09-09T20:15:00.012Z,SMH,574.29,leaps,2028-12-15,575,43.006,34.355,40.212,36.795,-3.42,53,76801,880512026-09-09,2026-09-09T20:00:00.029Z,CRWV,94.94,30d,2026-10-09,95,77.256,75.755,80.01,75.575,-4.44,53,122296,1406232026-09-09,2026-09-09T20:00:00.029Z,CRWV,94.94,6m,2027-02-19,95,85.742,76.965,83.227,79.034,-4.19,53,122296,1406232026-09-09,2026-09-09T20:00:00.029Z,CRWV,94.94,leaps,2028-12-15,95,94.083,72.634,83.278,73.841,-9.44,53,122296,1406232026-09-09,2026-09-09T20:10:00.000Z,TSM,435.36,30d,2026-10-09,435,33.255,33.39,32.616,32.934,0.32,62,32624,532892026-09-09,2026-09-09T20:10:00.000Z,TSM,435.36,6m,2027-02-19,440,39.174,36.87,39.611,36.618,-2.99,62,32624,532892026-09-09,2026-09-09T20:10:00.000Z,TSM,435.36,leaps,2028-12-15,440,47.067,35.03,45.196,37.304,-7.89,62,32624,532892026-09-09,2026-09-09T20:00:00.206Z,AVGO,364.38,30d,2026-10-09,365,37.577,37.528,38.529,37.639,-0.89,35,189976,1011412026-09-09,2026-09-09T20:00:00.206Z,AVGO,364.38,6m,2027-02-19,360,44.685,40.31,43.691,40.805,-2.89,35,189976,1011412026-09-09,2026-09-09T20:00:00.206Z,AVGO,364.38,leaps,2028-12-15,360,51.153,40.67,50.191,41.445,-8.75,35,189976,1011412026-09-09,2026-09-09T20:00:00.640Z,MRVL,235.01,30d,2026-10-09,235,70.01,67.478,72.217,66.937,-5.28,31,148565,673702026-09-09,2026-09-09T20:00:00.640Z,MRVL,235.01,6m,2027-02-19,240,69.838,62.516,69.865,62.719,-7.15,31,148565,673702026-09-09,2026-09-09T20:00:00.640Z,MRVL,235.01,leaps,2028-06-16,240,72.682,61.896,57.765,69.36,11.6,31,148565,673702026-09-09,2026-09-09T20:00:00.128Z,INTC,106.24,30d,2026-10-09,105,64.847,65.482,68.934,64.515,-4.42,34,631118,3251762026-09-09,2026-09-09T20:00:00.128Z,INTC,106.24,6m,2027-02-19,105,70.532,66.539,73.871,66.195,-7.68,34,631118,3251762026-09-09,2026-09-09T20:00:00.128Z,INTC,106.24,leaps,2028-12-15,105,72.218,60.11,71.899,60.12,-11.78,34,631118,3251762026-09-09,2026-09-09T20:10:00.003Z,BE,269.28,30d,2026-10-09,270,84.543,77.201,85.617,77.322,-8.3,46,67015,573982026-09-09,2026-09-09T20:10:00.003Z,BE,269.28,6m,2027-02-19,270,93.749,85.123,91.966,84.876,-7.09,46,67015,573982026-09-09,2026-09-09T20:10:00.003Z,BE,269.28,leaps,2028-12-15,270,97.276,81.436,95.728,81.871,-13.86,46,67015,573982026-09-09,2026-09-09T20:00:00.372Z,LRCX,315.84,30d,2026-10-09,315,66.145,59.318,67.358,58.575,-8.78,56,9769,122462026-09-09,2026-09-09T20:00:00.007Z,AMAT,468.85,30d,2026-10-09,470,53.904,54.121,48.512,54.593,6.08,57,10899,143622026-09-09,2026-09-09T20:00:00.082Z,TXN,261.59,30d,2026-10-09,260,35.984,38.857,34.066,39.74,5.67,49,6886,67042026-09-09,2026-09-09T20:10:00.001Z,GEV,951.04,30d,2026-10-09,950,51.196,44.666,52.212,44.102,-8.11,56,4620,58502026-09-09,2026-09-09T20:00:00.104Z,LITE,988.98,30d,2026-10-09,990,91.402,67.87,87.673,71.271,-16.4,48,23298,218962026-09-09,2026-09-09T20:10:00.001Z,COHR,303.48,30d,2026-10-09,305,90.298,71.888,81.028,72.639,-8.39,49,7646,74662026-09-09,2026-09-09T20:00:00.554Z,GFS,45.95,30d,2026-10-16,45,56.862,54.331,56.754,54.909,-1.84,22,2777,7822026-09-09,2026-09-09T20:00:00.068Z,SKHY,198.63,30d,2026-10-09,197.5,69.739,67.085,69.467,67.739,-1.73,41,145184,1016802026-09-09,2026-09-09T20:00:00.029Z,STX,885.92,30d,2026-10-09,885,34.974,73.96,75.465,66.322,,67,6320,128872026-09-14,2026-09-14T20:00:00.122Z,MU,924.03,30d,2026-10-16,920,60.665,57.377,62,57.272,-4.73,41,658400,4583792026-09-14,2026-09-14T20:00:00.122Z,MU,924.03,6m,2027-02-19,920,60.32,54.586,61.871,55.251,-6.62,41,658400,4583792026-09-14,2026-09-14T20:00:00.122Z,MU,924.03,leaps,2029-01-19,920,68.946,,68.541,54.745,,41,658400,4583792026-09-14,2026-09-14T20:00:00.182Z,SNDK,1551.99,30d,2026-10-16,1550,70.745,65.064,72.123,66.269,-5.85,46,98102,823362026-09-14,2026-09-14T20:00:00.182Z,SNDK,1551.99,6m,2027-02-19,1550,77.193,58.981,75.935,70.045,-5.89,46,98102,823362026-09-14,2026-09-14T20:00:00.182Z,SNDK,1551.99,leaps,2029-01-19,1560,80.384,65.481,80.125,65.481,-14.64,46,98102,823362026-09-14,2026-09-14T20:00:00.094Z,WDC,426.94,30d,2026-10-16,430,69.355,56.655,66.063,61.577,-4.49,57,16658,221532026-09-14,2026-09-14T20:00:00.094Z,WDC,426.94,6m,2027-03-19,430,72.56,60.58,75.101,67.518,-7.58,57,16658,221532026-09-14,2026-09-14T20:00:00.094Z,WDC,426.94,leaps,2029-01-19,430,,,73.895,64.227,,57,16658,221532026-09-14,2026-09-14T20:00:00.029Z,NVDA,210.96,30d,2026-10-16,210,35.209,32.32,33.711,34.121,0.41,37,2015939,12075732026-09-14,2026-09-14T20:00:00.029Z,NVDA,210.96,6m,2027-02-19,210,40.854,34.118,38.881,36.456,-2.42,37,2015939,12075732026-09-14,2026-09-14T20:00:00.029Z,NVDA,210.96,leaps,2029-01-19,210,46.581,33.698,43.741,35.341,-8.4,37,2015939,12075732026-09-14,2026-09-14T20:00:00.153Z,AMD,493.41,30d,2026-10-16,490,51.847,48.059,51.801,49.827,-1.97,46,299362,2535282026-09-14,2026-09-14T20:00:00.153Z,AMD,493.41,6m,2027-02-19,490,59.41,51.003,57.819,53.235,-4.58,46,299362,2535282026-09-14,2026-09-14T20:00:00.153Z,AMD,493.41,leaps,2029-01-19,490,63.553,49.353,62.402,50.967,-11.44,46,299362,2535282026-09-14,2026-09-14T20:15:00.018Z,SMH,541.5,30d,2026-10-16,540,34.722,31.526,32.293,33.641,1.35,54,116778,1349542026-09-14,2026-09-14T20:15:00.018Z,SMH,541.5,6m,2027-02-19,540,39.127,33.103,41.619,36.744,-4.87,54,116778,1349542026-09-14,2026-09-14T20:15:00.018Z,SMH,541.5,leaps,2029-01-19,540,44.555,,43.153,33.389,,54,116778,1349542026-09-14,2026-09-14T20:00:00.186Z,CRWV,82.98,30d,2026-10-16,82.5,77.15,73.052,79.158,73.021,-6.14,43,149575,1130932026-09-14,2026-09-14T20:00:00.186Z,CRWV,82.98,6m,2027-02-19,85,81.497,75.041,82.757,77.111,-5.65,43,149575,1130932026-09-14,2026-09-14T20:00:00.186Z,CRWV,82.98,leaps,2029-01-19,85,85.58,70.737,84.544,71.097,-13.45,43,149575,1130932026-09-14,2026-09-14T20:10:00.001Z,TSM,418.01,30d,2026-10-16,420,34.982,31.414,35.299,33.532,-1.77,56,45315,585792026-09-14,2026-09-14T20:10:00.001Z,TSM,418.01,6m,2027-02-19,420,38.822,33.567,39.705,34.945,-4.76,56,45315,585792026-09-14,2026-09-14T20:10:00.001Z,TSM,418.01,leaps,2029-01-19,420,47.562,34.156,45.747,35.133,-10.61,56,45315,585792026-09-14,2026-09-14T20:00:00.352Z,AVGO,344.72,30d,2026-10-16,340,36.971,35.84,36.728,37.144,0.42,41,201540,1410462026-09-14,2026-09-14T20:00:00.352Z,AVGO,344.72,6m,2027-02-19,340,44.466,38.8,43.387,40.271,-3.12,41,201540,1410462026-09-14,2026-09-14T20:00:00.352Z,AVGO,344.72,leaps,2029-01-19,340,50.813,39.375,49.548,40.721,-8.83,41,201540,1410462026-09-14,2026-09-14T20:00:00.072Z,MRVL,218.82,30d,2026-10-16,220,65.682,63.599,70.063,62.264,-7.8,40,82650,560802026-09-14,2026-09-14T20:00:00.072Z,MRVL,218.82,6m,2027-02-19,220,70.611,58.826,71.019,60.724,-10.3,40,82650,560802026-09-14,2026-09-14T20:00:00.072Z,MRVL,218.82,leaps,2029-01-19,220,73.938,58.734,72.707,59.291,-13.42,40,82650,560802026-09-14,2026-09-14T20:00:00.111Z,INTC,97.19,30d,2026-10-16,97.5,61.088,60,64.146,59.628,-4.52,38,514846,3214392026-09-14,2026-09-14T20:00:00.111Z,INTC,97.19,6m,2027-02-19,97.5,70.016,59.428,69.35,61.702,-7.65,38,514846,3214392026-09-14,2026-09-14T20:00:00.111Z,INTC,97.19,leaps,2029-01-19,97.5,72.3,56.557,72.295,57.274,-15.02,38,514846,3214392026-09-14,2026-09-14T20:10:00.001Z,BE,257.05,30d,2026-10-16,260,79.585,77.201,79.934,76.925,-3.01,44,69588,538812026-09-14,2026-09-14T20:10:00.001Z,BE,257.05,6m,2027-02-19,260,87.625,80.968,87.995,82.882,-5.11,44,69588,538812026-09-14,2026-09-14T20:10:00.001Z,BE,257.05,leaps,2029-01-19,260,94.688,,93.607,79.306,,44,69588,538812026-09-14,2026-09-14T20:00:00.338Z,LRCX,273.49,30d,2026-10-16,270,58.912,55.167,57.487,56.198,-1.29,45,33721,272892026-09-14,2026-09-14T20:00:00.125Z,AMAT,424.21,30d,2026-10-16,420,54.897,51.565,54.093,51.213,-2.88,55,23032,276002026-09-14,2026-09-14T20:00:00.045Z,TXN,263.42,30d,2026-10-16,260,43.255,37.013,40.213,38.912,-1.3,38,9516,58142026-09-14,2026-09-14T20:10:00.001Z,GEV,874.76,30d,2026-10-16,870,46.509,44.018,45.803,45.014,-0.79,59,12113,177102026-09-14,2026-09-14T20:00:00.188Z,LITE,835.03,30d,2026-10-16,840,73.559,70.27,74.212,69.139,-5.07,55,17306,207462026-09-14,2026-09-14T20:10:00.002Z,COHR,266.5,30d,2026-10-16,270,73.379,69.997,73.291,71.064,-2.23,53,19786,227032026-09-14,2026-09-14T20:00:00.170Z,GFS,43.54,30d,2026-10-16,45,54.669,52.111,53.889,52.942,-0.95,25,1667,5682026-09-14,2026-09-14T20:00:00.129Z,SKHY,175.63,30d,2026-10-16,175,60.489,59.583,62.535,58.774,-3.76,46,69231,594212026-09-14,2026-09-14T20:00:00.216Z,STX,805.55,30d,2026-10-16,810,73.913,59.958,73.452,64.683,-8.77,49,10415,98782026-09-15,2026-09-15T20:00:00.395Z,MU,927.6,30d,2026-10-16,930,59.721,57.313,60.794,58.337,-2.46,38,335622,2019852026-09-15,2026-09-15T20:00:00.395Z,MU,927.6,6m,2027-02-19,930,58.945,54.955,60.33,55.888,-4.44,38,335622,2019852026-09-15,2026-09-15T20:00:00.395Z,MU,927.6,leaps,2029-01-19,930,66.519,55.777,66.031,54.18,-11.85,38,335622,2019852026-09-15,2026-09-15T20:00:00.017Z,SNDK,1530.895,30d,2026-10-16,1530,69.499,71.434,70.169,70.036,-0.13,43,67747,515542026-09-15,2026-09-15T20:00:00.017Z,SNDK,1530.895,6m,2027-02-19,1530,77.729,56.295,74.402,68.693,-5.71,43,67747,515542026-09-15,2026-09-15T20:00:00.017Z,SNDK,1530.895,leaps,2029-01-19,1530,,,76.871,65.419,,43,67747,515542026-09-15,2026-09-15T20:00:00.306Z,WDC,411.96,30d,2026-10-16,410,66.543,63.867,64.379,64.414,0.03,50,27686,277332026-09-15,2026-09-15T20:00:00.306Z,WDC,411.96,6m,2027-03-19,410,70.888,67.357,70.717,65.745,-4.97,50,27686,277332026-09-15,2026-09-15T20:00:00.306Z,WDC,411.96,leaps,2029-01-19,410,74.792,,73.486,62.997,,50,27686,277332026-09-15,2026-09-15T20:00:00.362Z,NVDA,212.17,30d,2026-10-16,210,35.381,32.745,33.395,34.587,1.19,32,1156962,5521272026-09-15,2026-09-15T20:00:00.362Z,NVDA,212.17,6m,2027-02-19,210,40.2,34.891,37.868,37.132,-0.74,32,1156962,5521272026-09-15,2026-09-15T20:00:00.362Z,NVDA,212.17,leaps,2029-01-19,210,46.072,33.743,43.279,35.325,-7.95,32,1156962,5521272026-09-15,2026-09-15T20:00:00.490Z,AMD,504.2,30d,2026-10-16,500,51.429,49.232,51.099,50.114,-0.98,39,241515,1543752026-09-15,2026-09-15T20:00:00.490Z,AMD,504.2,6m,2027-02-19,500,57.672,52.378,56.998,51.563,-5.43,39,241515,1543752026-09-15,2026-09-15T20:00:00.490Z,AMD,504.2,leaps,2029-01-19,500,62.275,49.013,63.543,50.438,-13.1,39,241515,1543752026-09-15,2026-09-15T20:15:00.014Z,SMH,542.11,30d,2026-10-16,540,33.604,31.13,31.157,33.841,2.68,61,74014,1146342026-09-15,2026-09-15T20:15:00.014Z,SMH,542.11,6m,2027-02-19,540,37.619,33.524,35.455,36.992,1.54,61,74014,1146342026-09-15,2026-09-15T20:15:00.014Z,SMH,542.11,leaps,2029-01-19,540,43.952,,43.072,34.021,,61,74014,1146342026-09-15,2026-09-15T20:00:00.429Z,CRWV,80.92,30d,2026-10-16,80,77.112,74.503,82.432,74.277,-8.16,43,80480,612192026-09-15,2026-09-15T20:00:00.429Z,CRWV,80.92,6m,2027-02-19,80,82.448,73.41,83.005,76.652,-6.35,43,80480,612192026-09-15,2026-09-15T20:00:00.429Z,CRWV,80.92,leaps,2029-01-19,80,86.581,70.009,82.304,71.923,-10.38,43,80480,612192026-09-15,2026-09-15T20:10:00.002Z,TSM,413.75,30d,2026-10-16,410,34.318,32.316,33.676,32.964,-0.71,19,182787,425022026-09-15,2026-09-15T20:10:00.002Z,TSM,413.75,6m,2027-02-19,410,38.168,33.065,41.049,33.805,-7.24,19,182787,425022026-09-15,2026-09-15T20:10:00.002Z,TSM,413.75,leaps,2029-01-19,410,46.034,34.71,44.312,34.613,-9.7,19,182787,425022026-09-15,2026-09-15T20:00:00.020Z,AVGO,339.27,30d,2026-10-16,340,35.535,35.303,35.931,36.159,0.23,40,189079,1249612026-09-15,2026-09-15T20:00:00.020Z,AVGO,339.27,6m,2027-02-19,340,42.181,37.778,42.448,39.28,-3.17,40,189079,1249612026-09-15,2026-09-15T20:00:00.020Z,AVGO,339.27,leaps,2029-01-19,340,49.861,38.386,48.64,39.923,-8.72,40,189079,1249612026-09-15,2026-09-15T20:00:00.466Z,MRVL,221.7,30d,2026-10-16,220,65.516,63.114,67.094,63.748,-3.35,40,54359,362592026-09-15,2026-09-15T20:00:00.466Z,MRVL,221.7,6m,2027-02-19,220,70.755,61.649,67.816,60.003,-7.81,40,54359,362592026-09-15,2026-09-15T20:00:00.466Z,MRVL,221.7,leaps,2029-01-19,220,72.509,58.095,71.251,59.181,-12.07,40,54359,362592026-09-15,2026-09-15T20:00:00.120Z,INTC,97.14,30d,2026-10-16,97.5,61.424,59.051,61.925,59.199,-2.73,37,355182,2046862026-09-15,2026-09-15T20:00:00.120Z,INTC,97.14,6m,2027-02-19,97.5,66.085,60.529,69.023,60.58,-8.44,37,355182,2046862026-09-15,2026-09-15T20:00:00.120Z,INTC,97.14,leaps,2029-01-19,97.5,70.242,56.146,68.786,57.279,-11.51,37,355182,2046862026-09-15,2026-09-15T20:10:00.002Z,BE,259.35,30d,2026-10-16,260,80.755,78.155,81.775,78.805,-2.97,48,58383,547702026-09-15,2026-09-15T20:10:00.002Z,BE,259.35,6m,2027-02-19,260,87.114,82.386,86.687,80.81,-5.88,48,58383,547702026-09-15,2026-09-15T20:10:00.002Z,BE,259.35,leaps,2029-01-19,260,93.283,77.93,91.402,78.028,-13.37,48,58383,547702026-09-15,2026-09-15T20:00:00.035Z,LRCX,270.87,30d,2026-10-16,270,55.567,57.002,54.532,56.568,2.04,53,17292,191392026-09-15,2026-09-15T20:00:00.529Z,AMAT,421.17,30d,2026-10-16,420,51.358,48.786,51.295,50.338,-0.96,49,18775,177392026-09-15,2026-09-15T20:00:00.028Z,TXN,263.43,30d,2026-10-16,260,42.084,38.272,38.219,39.351,1.13,33,9884,48002026-09-15,2026-09-15T20:10:00.001Z,GEV,882.81,30d,2026-10-16,880,43.276,44.937,45.216,45.33,0.11,59,7484,105892026-09-15,2026-09-15T20:00:00.792Z,LITE,838.96,30d,2026-10-16,840,71.628,68.107,72.619,69.008,-3.61,38,16598,102872026-09-15,2026-09-15T20:10:00.000Z,COHR,271.17,30d,2026-10-16,270,71.469,69.58,73.193,70.726,-2.47,47,9233,82352026-09-15,2026-09-15T20:00:00.373Z,GFS,42.75,30d,2026-10-16,45,52.04,37.132,53.501,56.842,3.34,28,1407,5572026-09-15,2026-09-15T20:00:00.394Z,SKHY,174.83,30d,2026-10-16,175,60.443,59.399,61.826,58.728,-3.1,39,62960,400512026-09-15,2026-09-15T20:00:00.376Z,STX,771.81,30d,2026-10-16,770,65.99,64.638,65.718,66.826,1.11,52,13359,146842026-09-16,2026-09-16T20:00:00.762Z,MU,926.55,30d,2026-10-16,930,60.697,58.563,60.819,59.501,-1.32,41,509006,3526962026-09-16,2026-09-16T20:00:00.762Z,MU,926.55,6m,2027-02-19,930,58.041,54.683,60.666,55.925,-4.74,41,509006,3526962026-09-16,2026-09-16T20:00:00.762Z,MU,926.55,leaps,2029-01-19,930,67.358,52.974,65.007,53.49,-11.52,41,509006,3526962026-09-16,2026-09-16T20:00:00.330Z,SNDK,1519.97,30d,2026-10-16,1520,68.815,68.306,72.289,67.074,-5.22,45,72205,598392026-09-16,2026-09-16T20:00:00.330Z,SNDK,1519.97,6m,2027-02-19,1520,77.848,67.331,74.959,68.011,-6.95,45,72205,598392026-09-16,2026-09-16T20:00:00.330Z,SNDK,1519.97,leaps,2029-01-19,1520,78.659,,77.641,64.177,,45,72205,598392026-09-16,2026-09-16T20:00:00.234Z,WDC,416.97,30d,2026-10-16,420,64.518,62.45,65.301,64.113,-1.19,43,20688,158882026-09-16,2026-09-16T20:00:00.234Z,WDC,416.97,6m,2027-03-19,420,73.885,65.315,68.8,64.275,-4.52,43,20688,158882026-09-16,2026-09-16T20:00:00.234Z,WDC,416.97,leaps,2029-01-19,420,75.248,63.088,74.417,61.913,-12.5,43,20688,158882026-09-16,2026-09-16T20:00:00.368Z,NVDA,213.9,30d,2026-10-16,215,34.699,32.56,33.21,34.921,1.71,38,1876185,11678132026-09-16,2026-09-16T20:00:00.368Z,NVDA,213.9,6m,2027-02-19,215,39.874,34.85,37.771,36.831,-0.94,38,1876185,11678132026-09-16,2026-09-16T20:00:00.368Z,NVDA,213.9,leaps,2029-01-19,215,45.845,33.425,42.656,35.789,-6.87,38,1876185,11678132026-09-16,2026-09-16T20:00:00.271Z,AMD,512.5,30d,2026-10-16,510,52.606,49.926,51.458,51.433,-0.02,44,419221,3243142026-09-16,2026-09-16T20:00:00.271Z,AMD,512.5,6m,2027-02-19,510,58.19,54.485,57.756,51.187,-6.57,44,419221,3243142026-09-16,2026-09-16T20:00:00.271Z,AMD,512.5,leaps,2029-01-19,510,62.295,47.978,63.227,48.312,-14.91,44,419221,3243142026-09-16,2026-09-16T20:15:00.013Z,SMH,545.56,30d,2026-10-16,545,34.233,34.181,32.391,36.113,3.72,64,105447,1907212026-09-16,2026-09-16T20:15:00.013Z,SMH,545.56,6m,2027-02-19,545,37.224,34.693,34.808,35.183,0.38,64,105447,1907212026-09-16,2026-09-16T20:15:00.013Z,SMH,545.56,leaps,2029-01-19,545,45.33,32.155,41.108,34.366,-6.74,64,105447,1907212026-09-16,2026-09-16T20:00:00.526Z,CRWV,83.35,30d,2026-10-16,82.5,75.372,74.711,79.358,73.375,-5.98,32,113052,522362026-09-16,2026-09-16T20:00:00.526Z,CRWV,83.35,6m,2027-02-19,85,77.682,74.208,78.476,75.839,-2.64,32,113052,522362026-09-16,2026-09-16T20:00:00.526Z,CRWV,83.35,leaps,2029-01-19,85,84.526,71.037,78.703,70.964,-7.74,32,113052,522362026-09-16,2026-09-16T20:10:00.000Z,TSM,417.72,30d,2026-10-16,420,34.469,35.882,34.301,33.877,-0.42,36,67133,382312026-09-16,2026-09-16T20:10:00.000Z,TSM,417.72,6m,2027-02-19,420,37.128,32.549,37.855,33.175,-4.68,36,67133,382312026-09-16,2026-09-16T20:10:00.000Z,TSM,417.72,leaps,2029-01-19,420,45.74,34.489,43.678,35.134,-8.54,36,67133,382312026-09-16,2026-09-16T20:00:00.155Z,AVGO,339.51,30d,2026-10-16,340,36.201,35.529,36.52,36.386,-0.13,35,175283,960082026-09-16,2026-09-16T20:00:00.155Z,AVGO,339.51,6m,2027-02-19,340,42.567,38.015,40.809,39.723,-1.09,35,175283,960082026-09-16,2026-09-16T20:00:00.155Z,AVGO,339.51,leaps,2029-01-19,340,49.866,38.772,48.511,40.1,-8.41,35,175283,960082026-09-16,2026-09-16T20:00:00.020Z,MRVL,229.71,30d,2026-10-16,230,66.698,66.694,67.164,66.148,-1.02,41,70052,490312026-09-16,2026-09-16T20:00:00.020Z,MRVL,229.71,6m,2027-02-19,230,61.688,61.843,67.406,60.955,-6.45,41,70052,490312026-09-16,2026-09-16T20:00:00.020Z,MRVL,229.71,leaps,2029-01-19,230,67.36,58.449,71.727,61.038,-10.69,41,70052,490312026-09-16,2026-09-16T20:00:00.017Z,INTC,101.05,30d,2026-10-16,100,63.257,60.562,65.381,62.34,-3.04,33,737279,3578522026-09-16,2026-09-16T20:00:00.017Z,INTC,101.05,6m,2027-02-19,100,65.874,61.483,67.186,61.972,-5.21,33,737279,3578522026-09-16,2026-09-16T20:00:00.017Z,INTC,101.05,leaps,2029-01-19,100,69.037,55.959,68.172,56.83,-11.34,33,737279,3578522026-09-16,2026-09-16T20:10:00.002Z,BE,270.02,30d,2026-10-16,270,84.363,78.465,82.064,80.219,-1.84,43,76954,592212026-09-16,2026-09-16T20:10:00.002Z,BE,270.02,6m,2027-02-19,270,83.066,83.615,87.694,83.279,-4.42,43,76954,592212026-09-16,2026-09-16T20:10:00.002Z,BE,270.02,leaps,2029-01-19,270,91.744,79.622,92.03,78.852,-13.18,43,76954,592212026-09-16,2026-09-16T20:00:00.122Z,LRCX,269.23,30d,2026-10-16,270,53.005,54.801,55.093,56.384,1.29,52,13951,148562026-09-16,2026-09-16T20:00:00.418Z,AMAT,415.38,30d,2026-10-16,420,50.907,50.349,50.911,50.755,-0.16,48,14428,133802026-09-16,2026-09-16T20:00:00.078Z,TXN,260.67,30d,2026-10-16,260,38.499,38.747,36.489,39.152,2.66,50,5768,58452026-09-16,2026-09-16T20:10:00.001Z,GEV,925.09,30d,2026-10-16,930,42.928,48.511,47.228,46.248,-0.98,46,11478,97472026-09-16,2026-09-16T20:00:00.003Z,LITE,919.4,30d,2026-10-16,920,74.803,71.529,70.32,73.115,2.8,42,32280,235962026-09-16,2026-09-16T20:10:00.001Z,COHR,289.93,30d,2026-10-16,290,61.665,80.369,72.699,72.996,0.3,42,16089,114222026-09-16,2026-09-16T20:00:00.440Z,GFS,43.03,30d,2026-10-16,45,56.974,52.14,55.532,54.848,-0.68,14,2804,4452026-09-16,2026-09-16T20:00:00.091Z,SKHY,174.87,30d,2026-10-16,175,60.292,59.608,62.667,60.056,-2.61,37,69793,406642026-09-16,2026-09-16T20:00:00.540Z,STX,783.18,30d,2026-10-16,780,63.17,65.442,70.016,65.573,-4.44,37,14109,83092026-09-17,2026-09-17T20:00:00.749Z,MU,977.5,30d,2026-10-16,980,60.753,58.754,62.276,58.773,-3.5,39,427222,2706172026-09-17,2026-09-17T20:00:00.749Z,MU,977.5,6m,2027-02-19,980,59.346,62.951,54.355,55.462,1.11,39,427222,2706172026-09-17,2026-09-17T20:00:00.749Z,MU,977.5,leaps,2029-01-19,980,60.739,52.69,61.687,53.275,-8.41,39,427222,2706172026-09-17,2026-09-17T20:00:00.023Z,SNDK,1614.39,30d,2026-10-16,1610,68.451,69.26,71.079,68.625,-2.45,38,121601,734852026-09-17,2026-09-17T20:00:00.023Z,SNDK,1614.39,6m,2027-02-19,1610,74.24,75.453,67.332,69.272,1.94,38,121601,734852026-09-17,2026-09-17T20:00:00.023Z,SNDK,1614.39,leaps,2029-01-19,1610,,,76.356,67.297,,38,121601,734852026-09-17,2026-09-17T20:00:00.300Z,WDC,423.87,30d,2026-10-16,420,63.871,61.228,65.052,61.481,-3.57,64,17253,301582026-09-17,2026-09-17T20:00:00.300Z,WDC,423.87,6m,2027-03-19,420,70.956,65.299,66.848,66.368,-0.48,64,17253,301582026-09-17,2026-09-17T20:00:00.300Z,WDC,423.87,leaps,2029-01-19,420,72.985,61.672,72.014,62.781,-9.23,64,17253,301582026-09-17,2026-09-17T20:00:00.249Z,NVDA,219.34,30d,2026-10-16,220,31.762,29.389,30.428,31.999,1.57,37,1303175,7588242026-09-17,2026-09-17T20:00:00.249Z,NVDA,219.34,6m,2027-02-19,220,39.634,33.558,36.804,35.773,-1.03,37,1303175,7588242026-09-17,2026-09-17T20:00:00.249Z,NVDA,219.34,leaps,2029-01-19,220,46.146,33.229,43.211,36.469,-6.74,37,1303175,7588242026-09-17,2026-09-17T20:00:00.016Z,AMD,545.09,30d,2026-10-16,550,52.752,50.267,52.631,50.877,-1.75,38,519705,3232462026-09-17,2026-09-17T20:00:00.016Z,AMD,545.09,6m,2027-02-19,550,59.689,52.852,53.087,53.593,0.51,38,519705,3232462026-09-17,2026-09-17T20:00:00.016Z,AMD,545.09,leaps,2029-01-19,550,62.207,50.036,57.69,49.801,-7.89,38,519705,3232462026-09-17,2026-09-17T20:15:00.013Z,SMH,560.61,30d,2026-10-16,560,33.067,30.928,31.601,33.538,1.94,63,83371,1416582026-09-17,2026-09-17T20:15:00.013Z,SMH,560.61,6m,2027-02-19,560,37.71,33.354,30.884,39.262,8.38,63,83371,1416582026-09-17,2026-09-17T20:15:00.013Z,SMH,560.61,leaps,2029-01-19,560,44.03,,39.225,34.291,,63,83371,1416582026-09-17,2026-09-17T20:00:00.216Z,CRWV,79.88,30d,2026-10-16,80,77.254,74.384,81.381,74.313,-7.07,41,323596,2242022026-09-17,2026-09-17T20:00:00.216Z,CRWV,79.88,6m,2027-02-19,80,80.378,74.101,80.751,75.764,-4.99,41,323596,2242022026-09-17,2026-09-17T20:00:00.216Z,CRWV,79.88,leaps,2029-01-19,80,83.312,68.774,79.532,70.598,-8.93,41,323596,2242022026-09-17,2026-09-17T20:10:00.001Z,TSM,430.26,30d,2026-10-16,430,33.513,32.688,31.68,32.929,1.25,40,78247,515742026-09-17,2026-09-17T20:10:00.001Z,TSM,430.26,6m,2027-02-19,430,36.913,40.493,35.881,33.603,-2.28,40,78247,515742026-09-17,2026-09-17T20:10:00.001Z,TSM,430.26,leaps,2029-01-19,430,45.711,33.817,43.956,36.68,-7.28,40,78247,515742026-09-17,2026-09-17T20:00:00.342Z,AVGO,347.3,30d,2026-10-16,350,34.785,31.962,34.882,34.285,-0.6,37,193065,1111052026-09-17,2026-09-17T20:00:00.342Z,AVGO,347.3,6m,2027-02-19,350,42.821,36.837,42.372,39.057,-3.31,37,193065,1111052026-09-17,2026-09-17T20:00:00.342Z,AVGO,347.3,leaps,2029-01-19,350,50.044,38.239,49.091,39.304,-9.79,37,193065,1111052026-09-17,2026-09-17T20:00:00.228Z,MRVL,240.76,30d,2026-10-16,240,67.722,63.597,67.821,64.715,-3.11,46,118224,998762026-09-17,2026-09-17T20:00:00.228Z,MRVL,240.76,6m,2027-02-19,240,66.908,61.149,72.675,62.046,-10.63,46,118224,998762026-09-17,2026-09-17T20:00:00.228Z,MRVL,240.76,leaps,2029-01-19,240,73.67,58.932,71.953,58.653,-13.3,46,118224,998762026-09-17,2026-09-17T20:00:00.021Z,INTC,108.8,30d,2026-10-16,110,65.262,62.133,67.427,62.277,-5.15,38,928504,5775462026-09-17,2026-09-17T20:00:00.021Z,INTC,108.8,6m,2027-02-19,110,69.6,62.445,71.64,63.084,-8.56,38,928504,5775462026-09-17,2026-09-17T20:00:00.021Z,INTC,108.8,leaps,2029-01-19,110,72.598,56.414,73.164,57.257,-15.91,38,928504,5775462026-09-17,2026-09-17T20:10:00.002Z,BE,280.76,30d,2026-10-16,280,78.805,75.94,80.447,76.876,-3.57,51,71562,735272026-09-17,2026-09-17T20:10:00.002Z,BE,280.76,6m,2027-02-19,280,88.544,84.176,86.71,83.39,-3.32,51,71562,735272026-09-17,2026-09-17T20:10:00.002Z,BE,280.76,leaps,2029-01-19,280,92.323,77.888,89.979,80.896,-9.08,51,71562,735272026-09-17,2026-09-17T20:00:00.034Z,LRCX,269.31,30d,2026-10-16,270,55.273,53.467,55.48,53.532,-1.95,38,38295,230302026-09-17,2026-09-17T20:00:00.046Z,AMAT,417.4,30d,2026-10-16,420,51.499,47.627,50.512,49.307,-1.2,63,24354,411962026-09-17,2026-09-17T20:00:00.393Z,TXN,258.14,30d,2026-10-16,260,37.815,34.289,36.61,36.928,0.32,40,10348,70302026-09-17,2026-09-17T20:10:00.001Z,GEV,924.93,30d,2026-10-16,920,47.831,42.142,47.759,45.38,-2.38,49,12037,117032026-09-17,2026-09-17T20:00:00.342Z,LITE,893.61,30d,2026-10-16,890,71.267,68.175,71.067,70.38,-0.69,48,24246,222592026-09-17,2026-09-17T20:10:00.001Z,COHR,295.98,30d,2026-10-16,300,70.491,73.252,69.937,72.683,2.75,47,14436,126062026-09-17,2026-09-17T20:00:00.384Z,GFS,45.84,30d,2026-10-16,45,54.708,51.257,56.668,55.468,-1.2,10,16654,17862026-09-17,2026-09-17T20:00:00.223Z,SKHY,182.99,30d,2026-10-16,185,59.586,54.176,61.504,56.777,-4.73,35,77278,407442026-09-17,2026-09-17T20:00:00.346Z,STX,803.13,30d,2026-10-16,800,63.333,63.751,63.821,66.107,2.29,55,7908,97722026-09-18,2026-09-18T20:00:00.692Z,MU,1015.8,30d,2026-10-16,1020,59.745,58.123,61.169,58.523,-2.65,41,808171,5563272026-09-18,2026-09-18T20:00:00.692Z,MU,1015.8,6m,2027-02-19,1020,55.019,69.618,59.195,56.957,-2.24,41,808171,5563272026-09-18,2026-09-18T20:00:00.692Z,MU,1015.8,leaps,2029-01-19,1020,65.959,,59.177,54.456,,41,808171,5563272026-09-18,2026-09-18T20:00:00.304Z,SNDK,1791.82,30d,2026-10-16,1800,70.88,68.843,68.76,69.169,0.41,42,263873,1933872026-09-18,2026-09-18T20:00:00.304Z,SNDK,1791.82,6m,2027-02-19,1790,62.904,71.158,55.905,74.715,18.81,42,263873,1933872026-09-18,2026-09-18T20:00:00.304Z,SNDK,1791.82,leaps,2029-01-19,1790,,,65.492,69.904,,42,263873,1933872026-09-18,2026-09-18T20:00:00.404Z,WDC,441.36,30d,2026-10-16,440,71.086,62.268,66.119,62.911,-3.21,54,23747,274392026-09-18,2026-09-18T20:00:00.404Z,WDC,441.36,6m,2027-03-19,440,70.545,66.635,67.837,66.868,-0.97,54,23747,274392026-09-18,2026-09-18T20:00:00.404Z,WDC,441.36,leaps,2029-01-19,440,73.78,,68.761,63.769,,54,23747,274392026-09-18,2026-09-18T20:00:00.039Z,NVDA,222.27,30d,2026-10-16,220,31.739,30.535,30.028,32.023,2,34,1811217,9298572026-09-18,2026-09-18T20:00:00.039Z,NVDA,222.27,6m,2027-02-19,220,38.865,35.329,35.156,37.399,2.24,34,1811217,9298572026-09-18,2026-09-18T20:00:00.039Z,NVDA,222.27,leaps,2029-01-19,220,45.312,34.156,42.985,35.18,-7.8,34,1811217,9298572026-09-18,2026-09-18T20:00:00.627Z,AMD,559.82,30d,2026-10-16,560,51.18,49.396,50.715,50.336,-0.38,44,389101,3110762026-09-18,2026-09-18T20:00:00.627Z,AMD,559.82,6m,2027-02-19,560,57.209,57.362,53.464,56.262,2.8,44,389101,3110762026-09-18,2026-09-18T20:00:00.627Z,AMD,559.82,leaps,2029-01-19,560,58.168,50.041,55.603,50.877,-4.73,44,389101,3110762026-09-18,2026-09-18T20:15:00.013Z,SMH,573,30d,2026-10-16,575,31.477,36.628,30.889,31.991,1.1,70,78459,1815692026-09-18,2026-09-18T20:15:00.013Z,SMH,573,6m,2027-02-19,575,36.411,34.499,28.394,37.627,9.23,70,78459,1815692026-09-18,2026-09-18T20:15:00.013Z,SMH,573,leaps,2029-01-19,575,41.841,33.512,37.709,35.428,-2.28,70,78459,1815692026-09-18,2026-09-18T20:00:00.416Z,CRWV,81.36,30d,2026-10-16,82.5,75,73.033,77.73,71.836,-5.89,40,206507,1354522026-09-18,2026-09-18T20:00:00.416Z,CRWV,81.36,6m,2027-02-19,80,79.423,76.237,78.25,75.163,-3.09,40,206507,1354522026-09-18,2026-09-18T20:00:00.416Z,CRWV,81.36,leaps,2029-01-19,80,80.848,69.943,78.046,70.408,-7.64,40,206507,1354522026-09-18,2026-09-18T20:10:00.001Z,TSM,434.67,30d,2026-10-16,430,33.151,32.622,32.013,32.834,0.82,55,65060,786272026-09-18,2026-09-18T20:10:00.001Z,TSM,434.67,6m,2027-02-19,430,36.245,33.295,35.541,34.129,-1.41,55,65060,786272026-09-18,2026-09-18T20:10:00.001Z,TSM,434.67,leaps,2029-01-19,430,45.195,34.017,42.806,35.358,-7.45,55,65060,786272026-09-18,2026-09-18T20:00:01.080Z,AVGO,357.61,30d,2026-10-16,360,35.04,34.119,35.469,34.629,-0.84,31,353590,1609102026-09-18,2026-09-18T20:00:01.080Z,AVGO,357.61,6m,2027-02-19,360,41.334,39.72,41.591,40.397,-1.19,31,353590,1609102026-09-18,2026-09-18T20:00:01.080Z,AVGO,357.61,leaps,2029-01-19,360,48.701,40.006,45.767,39.806,-5.96,31,353590,1609102026-09-18,2026-09-18T20:00:00.521Z,MRVL,244.25,30d,2026-10-16,240,67.203,64.501,67.917,65.032,-2.89,29,124601,511072026-09-18,2026-09-18T20:00:00.521Z,MRVL,244.25,6m,2027-02-19,240,61.601,64.804,65.103,64.619,-0.48,29,124601,511072026-09-18,2026-09-18T20:00:00.521Z,MRVL,244.25,leaps,2029-01-19,240,68.797,59.793,69.424,60.126,-9.3,29,124601,511072026-09-18,2026-09-18T20:00:01.074Z,INTC,108.6,30d,2026-10-16,110,63.365,60.818,65.545,61.459,-4.09,38,586356,3666132026-09-18,2026-09-18T20:00:01.074Z,INTC,108.6,6m,2027-02-19,110,68.076,62.441,69.641,64.841,-4.8,38,586356,3666132026-09-18,2026-09-18T20:00:01.074Z,INTC,108.6,leaps,2029-01-19,110,69.063,56.335,68.985,57.611,-11.37,38,586356,3666132026-09-18,2026-09-18T20:10:00.002Z,BE,265.63,30d,2026-10-16,270,77.809,75.071,79.365,74.963,-4.4,46,98407,843052026-09-18,2026-09-18T20:10:00.002Z,BE,265.63,6m,2027-02-19,270,89.326,76.947,89.624,80.511,-9.11,46,98407,843052026-09-18,2026-09-18T20:10:00.002Z,BE,265.63,leaps,2029-01-19,270,93.587,75.453,90.484,81.17,-9.31,46,98407,843052026-09-18,2026-09-18T20:00:00.151Z,LRCX,288.11,30d,2026-10-16,290,55.561,58.65,55.284,55.168,-0.12,36,33255,185892026-09-18,2026-09-18T20:00:00.930Z,AMAT,444.57,30d,2026-10-16,440,45.083,53.951,51.445,52.216,0.77,40,39801,267652026-09-18,2026-09-18T20:00:00.445Z,TXN,266.64,30d,2026-10-16,270,37.489,39.009,36.546,36.35,-0.2,40,9631,63062026-09-18,2026-09-18T20:10:00.001Z,GEV,940.33,30d,2026-10-16,940,44.781,47.069,43.545,47.323,3.78,59,7656,109992026-09-18,2026-09-18T20:00:00.717Z,LITE,930.91,30d,2026-10-16,930,77.197,69.581,73.383,70.296,-3.09,34,40373,209182026-09-18,2026-09-18T20:10:00.002Z,COHR,317.36,30d,2026-10-16,320,72.652,82.245,73.085,70.927,-2.16,44,23458,181232026-09-18,2026-09-18T20:00:00.896Z,GFS,47.82,30d,2026-10-16,50,55.403,60.577,55.959,58.473,2.51,44,6708,52362026-09-18,2026-09-18T20:00:00.229Z,SKHY,187.5,30d,2026-10-16,185,59.439,57.294,60.823,57.49,-3.33,39,131121,822852026-09-18,2026-09-18T20:00:00.372Z,STX,858.79,30d,2026-10-16,860,64.057,64.585,57.827,67.842,10.02,48,12977,118202026-09-21,2026-09-21T20:15:00.013Z,MU,1043.96,30d,2026-10-23,1045,62.577,60.359,63.383,60.336,-3.05,34,816859,4296222026-09-21,2026-09-21T20:15:00.013Z,MU,1043.96,6m,2027-02-19,1040,63.895,56.182,63.177,57.657,-5.52,34,816859,4296222026-09-21,2026-09-21T20:15:00.013Z,MU,1043.96,leaps,2029-01-19,1040,66.848,60.651,57.308,53.916,-3.39,34,816859,4296222026-09-21,2026-09-21T20:00:00.062Z,SNDK,1766.64,30d,2026-10-23,1765,66.064,72.75,75.298,73.693,-1.61,45,87155,707252026-09-21,2026-09-21T20:00:00.062Z,SNDK,1766.64,6m,2027-02-19,1770,72.996,79.881,58.211,71.951,13.74,45,87155,707252026-09-21,2026-09-21T20:00:00.062Z,SNDK,1766.64,leaps,2029-01-19,1770,78.081,66.478,67.081,72.368,5.29,45,87155,707252026-09-21,2026-09-21T20:00:00.123Z,WDC,448.17,30d,2026-10-23,450,69.645,69.046,68.103,66.558,-1.54,47,15134,133342026-09-21,2026-09-21T20:00:00.123Z,WDC,448.17,6m,2027-03-19,450,67.643,67.734,67.829,66.878,-0.95,47,15134,133342026-09-21,2026-09-21T20:00:00.123Z,WDC,448.17,leaps,2029-01-19,450,,64.897,67.37,66.248,,47,15134,133342026-09-21,2026-09-21T20:00:00.133Z,NVDA,227.38,30d,2026-10-23,225,33.007,30.504,31.271,32.095,0.82,35,2509772,13634962026-09-21,2026-09-21T20:00:00.133Z,NVDA,227.38,6m,2027-02-19,225,39.048,33.75,37.229,35.944,-1.28,35,2509772,13634962026-09-21,2026-09-21T20:00:00.133Z,NVDA,227.38,leaps,2029-01-19,225,45.874,33.561,42.739,35.307,-7.43,35,2509772,13634962026-09-21,2026-09-21T20:00:00.171Z,AMD,615.52,30d,2026-10-23,615,57.151,54.332,58.159,55.404,-2.75,39,798469,5157512026-09-21,2026-09-21T20:00:00.171Z,AMD,615.52,6m,2027-02-19,620,60.612,56.012,58.532,55.823,-2.71,39,798469,5157512026-09-21,2026-09-21T20:00:00.171Z,AMD,615.52,leaps,2029-01-19,620,62.506,49.47,53.429,50.165,-3.26,39,798469,5157512026-09-21,2026-09-21T20:15:00.012Z,SMH,596.03,30d,2026-10-23,595,34.612,32.221,35.058,35.085,0.03,54,185381,2149552026-09-21,2026-09-21T20:15:00.012Z,SMH,596.03,6m,2027-02-19,595,36.961,34.753,36.385,41.606,5.22,54,185381,2149552026-09-21,2026-09-21T20:15:00.012Z,SMH,596.03,leaps,2029-01-19,595,37.425,32.656,34.978,35.525,0.55,54,185381,2149552026-09-21,2026-09-21T20:00:00.531Z,CRWV,85.43,30d,2026-10-23,85,75.144,72.388,82.02,67.701,-14.32,27,239339,882052026-09-21,2026-09-21T20:00:00.531Z,CRWV,85.43,6m,2027-02-19,85,80.667,71.132,81.713,73.069,-8.64,27,239339,882052026-09-21,2026-09-21T20:00:00.531Z,CRWV,85.43,leaps,2029-01-19,85,85.262,68.081,73.389,72.713,-0.68,27,239339,882052026-09-21,2026-09-21T20:10:00.001Z,TSM,445.14,30d,2026-10-23,445,34.503,32.255,33.903,32.946,-0.96,50,66873,661892026-09-21,2026-09-21T20:10:00.001Z,TSM,445.14,6m,2027-02-19,450,37.993,33.729,37.332,33.398,-3.93,50,66873,661892026-09-21,2026-09-21T20:10:00.001Z,TSM,445.14,leaps,2029-01-19,450,44.887,33.633,41.21,34.78,-6.43,50,66873,661892026-09-21,2026-09-21T20:00:00.082Z,AVGO,362.66,30d,2026-10-23,365,41.326,36.026,39.136,35.508,-3.63,23,388757,1146562026-09-21,2026-09-21T20:00:00.082Z,AVGO,362.66,6m,2027-02-19,360,44.533,40.14,44.44,40.262,-4.18,23,388757,1146562026-09-21,2026-09-21T20:00:00.082Z,AVGO,362.66,leaps,2029-01-19,360,50.612,39.497,49.919,40.629,-9.29,23,388757,1146562026-09-21,2026-09-21T20:00:00.079Z,MRVL,257.38,30d,2026-10-23,255,74.449,64.81,75.801,66.336,-9.47,34,135723,684432026-09-21,2026-09-21T20:00:00.079Z,MRVL,257.38,6m,2027-02-19,260,72.727,63.052,72.482,63.449,-9.03,34,135723,684432026-09-21,2026-09-21T20:00:00.079Z,MRVL,257.38,leaps,2029-01-19,260,72.42,62.716,63.781,62.884,-0.9,34,135723,684432026-09-21,2026-09-21T20:15:00.013Z,INTC,121.78,30d,2026-10-23,120,77.104,74.102,81.633,74.328,-7.3,38,1375790,8542562026-09-21,2026-09-21T20:15:00.013Z,INTC,121.78,6m,2027-02-19,120,73.439,67.122,73.562,66.524,-7.04,38,1375790,8542562026-09-21,2026-09-21T20:15:00.013Z,INTC,121.78,leaps,2029-01-19,120,72.88,58.052,73.281,58.882,-14.4,38,1375790,8542562026-09-21,2026-09-21T20:10:00.002Z,BE,272.89,30d,2026-10-23,275,80.336,72.246,82.984,76.461,-6.52,44,68953,543602026-09-21,2026-09-21T20:10:00.002Z,BE,272.89,6m,2027-02-19,270,87.276,82.577,86.223,80.531,-5.69,44,68953,543602026-09-21,2026-09-21T20:10:00.002Z,BE,272.89,leaps,2029-01-19,270,92.793,77.028,87.513,76.492,-11.02,44,68953,543602026-09-21,2026-09-21T20:00:00.024Z,LRCX,302.28,30d,2026-10-23,300,63.955,60.4,63.646,58.357,-5.29,36,29782,170532026-09-21,2026-09-21T20:00:00.258Z,AMAT,464.24,30d,2026-10-23,465,55.891,53.966,74.557,51.08,-23.48,37,35171,205372026-09-21,2026-09-21T20:00:00.375Z,TXN,270.87,30d,2026-10-23,270,44.942,46.69,45.048,54.578,9.53,53,6028,68332026-09-21,2026-09-21T20:10:00.001Z,GEV,946.22,30d,2026-10-23,945,50.76,39.805,55.824,56.405,0.58,49,8281,78622026-09-21,2026-09-21T20:00:00.745Z,LITE,954.49,30d,2026-10-23,955,74.128,108.946,59.469,70.061,10.59,52,18829,200702026-09-21,2026-09-21T20:10:00.001Z,COHR,321.52,30d,2026-10-23,320,76.181,70.682,78.272,71.694,-6.58,49,14357,135242026-09-21,2026-09-21T20:00:00.593Z,GFS,48.57,30d,2026-11-20,50,62.885,62.912,62.38,61.137,-1.24,32,6660,31232026-09-21,2026-09-21T20:00:00.111Z,SKHY,188.86,30d,2026-10-23,190,61.836,56.971,60.319,58.401,-1.92,50,46798,469062026-09-21,2026-09-21T20:00:00.184Z,STX,877.325,30d,2026-10-23,875,68.598,68.61,49.952,67.829,17.88,57,8391,111592026-09-22,2026-09-22T20:00:00.242Z,MU,1096.16,30d,2026-10-23,1095,65.343,64.333,68.307,63.152,-5.16,37,613760,3584892026-09-22,2026-09-22T20:00:00.242Z,MU,1096.16,6m,2027-03-19,1100,64.015,58.654,43.471,58.581,15.11,37,613760,3584892026-09-22,2026-09-22T20:00:00.242Z,MU,1096.16,leaps,2029-01-19,1100,67.691,56.146,54.195,62.468,8.27,37,613760,3584892026-09-22,2026-09-22T20:00:00.142Z,SNDK,1887.04,30d,2026-10-23,1885,78.964,,56.189,74.865,,38,164204,1016782026-09-22,2026-09-22T20:00:00.142Z,SNDK,1887.04,6m,2027-03-19,1890,81.069,89.021,58.524,81.24,22.72,38,164204,1016782026-09-22,2026-09-22T20:00:00.142Z,SNDK,1887.04,leaps,2029-01-19,1890,80.091,,55.295,68.429,,38,164204,1016782026-09-22,2026-09-22T20:00:00.047Z,WDC,464.6,30d,2026-10-23,465,70.105,79.593,68.535,69.13,0.59,41,22201,152182026-09-22,2026-09-22T20:00:00.047Z,WDC,464.6,6m,2027-03-19,460,77.397,69.461,69.773,70.597,0.82,41,22201,152182026-09-22,2026-09-22T20:00:00.047Z,WDC,464.6,leaps,2029-01-19,460,,,63.86,68.152,,41,22201,152182026-09-22,2026-09-22T20:00:00.217Z,NVDA,228.87,30d,2026-10-23,230,32.864,28.825,31.572,32.211,0.64,30,1505266,6568822026-09-22,2026-09-22T20:00:00.217Z,NVDA,228.87,6m,2027-03-19,230,40.606,34.941,38.745,37.419,-1.33,30,1505266,6568822026-09-22,2026-09-22T20:00:00.217Z,NVDA,228.87,leaps,2029-01-19,230,46.244,33.35,43.259,34.93,-8.33,30,1505266,6568822026-09-22,2026-09-22T20:00:00.294Z,AMD,623.77,30d,2026-10-23,625,54.477,53.718,54.358,52.691,-1.67,48,325494,2971162026-09-22,2026-09-22T20:00:00.294Z,AMD,623.77,6m,2027-03-19,620,58.951,54.338,57.989,55.142,-2.85,48,325494,2971162026-09-22,2026-09-22T20:00:00.294Z,AMD,623.77,leaps,2029-01-19,620,61.973,49.889,52.405,50.162,-2.24,48,325494,2971162026-09-22,2026-09-22T20:15:00.012Z,SMH,607.46,30d,2026-10-23,605,33.886,32.881,33.333,34.748,1.41,56,125372,1596442026-09-22,2026-09-22T20:15:00.012Z,SMH,607.46,6m,2027-03-19,605,38.741,52.66,24.01,38.57,14.56,56,125372,1596442026-09-22,2026-09-22T20:15:00.012Z,SMH,607.46,leaps,2029-01-19,605,43.745,,33.638,38.038,,56,125372,1596442026-09-22,2026-09-22T20:00:00.073Z,CRWV,86.76,30d,2026-10-23,87,75.053,76.586,77.95,70.965,-6.98,32,148060,683752026-09-22,2026-09-22T20:00:00.073Z,CRWV,86.76,6m,2027-03-19,87.5,80.146,74.944,80.504,75.434,-5.07,32,148060,683752026-09-22,2026-09-22T20:00:00.073Z,CRWV,86.76,leaps,2029-01-19,85,82.463,68.973,79.412,70.192,-9.22,32,148060,683752026-09-22,2026-09-22T20:10:00.002Z,TSM,452,30d,2026-10-23,450,34.212,32.283,34.488,32.878,-1.61,53,47743,547972026-09-22,2026-09-22T20:10:00.002Z,TSM,452,6m,2027-03-19,450,38.391,35.605,36.617,34.552,-2.06,53,47743,547972026-09-22,2026-09-22T20:10:00.002Z,TSM,452,leaps,2029-01-19,450,44.589,33.563,43.436,35.373,-8.06,53,47743,547972026-09-22,2026-09-22T20:00:00.315Z,AVGO,364.54,30d,2026-10-23,365,38.058,32.861,40.839,35.624,-5.21,24,270723,839782026-09-22,2026-09-22T20:00:00.315Z,AVGO,364.54,6m,2027-03-19,360,46.677,40.126,46.425,41.122,-5.3,24,270723,839782026-09-22,2026-09-22T20:00:00.315Z,AVGO,364.54,leaps,2029-01-19,360,50.642,38.863,50.055,40.92,-9.13,24,270723,839782026-09-22,2026-09-22T20:15:00.012Z,MRVL,262.36,30d,2026-10-23,260,73.398,65.907,74.018,65.311,-8.71,38,93355,576622026-09-22,2026-09-22T20:15:00.012Z,MRVL,262.36,6m,2027-03-19,260,73.34,64.436,73.815,63.982,-9.83,38,93355,576622026-09-22,2026-09-22T20:15:00.012Z,MRVL,262.36,leaps,2029-01-19,260,74.289,59.687,61.81,60.271,-1.54,38,93355,576622026-09-22,2026-09-22T20:00:00.318Z,INTC,123.86,30d,2026-10-23,125,76.081,75.636,80.567,71.348,-9.22,37,517914,3064602026-09-22,2026-09-22T20:00:00.318Z,INTC,123.86,6m,2027-03-19,125,69.843,66.179,72.066,65.871,-6.2,37,517914,3064602026-09-22,2026-09-22T20:00:00.318Z,INTC,123.86,leaps,2029-01-19,125,71.859,59.184,70.988,59.485,-11.5,37,517914,3064602026-09-22,2026-09-22T20:10:00.003Z,BE,276.53,30d,2026-10-23,275,77.889,75.513,83.3,76.218,-7.08,49,41594,391922026-09-22,2026-09-22T20:10:00.003Z,BE,276.53,6m,2027-04-16,280,86.822,79.82,86.732,80.693,-6.04,49,41594,391922026-09-22,2026-09-22T20:10:00.003Z,BE,276.53,leaps,2029-01-19,280,94.499,76.163,89.491,77.212,-12.28,49,41594,391922026-09-22,2026-09-22T20:00:00.205Z,LRCX,310.96,30d,2026-10-23,310,57.833,62.461,60.462,60.995,0.53,43,19715,150682026-09-22,2026-09-22T20:00:00.237Z,AMAT,472.46,30d,2026-10-23,470,48.331,51.646,71.041,52.554,-18.49,44,18693,148392026-09-22,2026-09-22T20:00:00.049Z,TXN,271.41,30d,2026-10-23,270,45.697,48.214,45.763,45.927,0.16,44,6074,47292026-09-22,2026-09-22T20:10:00.001Z,GEV,950.28,30d,2026-10-23,950,47.543,42.539,44.997,46.848,1.85,54,5043,58052026-09-22,2026-09-22T20:00:00.602Z,LITE,945.67,30d,2026-10-23,945,64.322,79.123,78.577,66.678,-11.9,54,17360,207352026-09-22,2026-09-22T20:10:00.001Z,COHR,310.39,30d,2026-10-23,310,68.554,75.676,75.802,73.301,-2.5,54,12072,144522026-09-22,2026-09-22T20:00:00.474Z,GFS,47.95,30d,2026-11-20,50,62.236,58.211,67.039,61.72,-5.32,11,5652,7252026-09-22,2026-09-22T20:00:00.383Z,SKHY,195.37,30d,2026-10-23,195,60.477,62.096,63.495,60.681,-2.81,34,95434,496952026-09-22,2026-09-22T20:00:00.281Z,STX,919.84,30d,2026-10-23,920,55.002,,69.362,72.581,,50,12467,125902026-09-23,2026-09-23T20:00:00.552Z,MU,1071.88,30d,2026-10-23,1070,65.118,62.46,65.976,62.233,-3.74,41,597118,4071412026-09-23,2026-09-23T20:00:00.552Z,MU,1071.88,6m,2027-03-19,1070,64.228,57.544,46.206,58.055,11.85,41,597118,4071412026-09-23,2026-09-23T20:00:00.552Z,MU,1071.88,leaps,2029-01-19,1070,66.673,53.497,55.321,54.858,-0.46,41,597118,4071412026-09-23,2026-09-23T20:00:00.500Z,SNDK,1816.57,30d,2026-10-23,1815,75.107,70.767,79.67,81.837,2.17,43,88970,665302026-09-23,2026-09-23T20:00:00.500Z,SNDK,1816.57,6m,2027-03-19,1820,78.521,74.465,56.064,69.448,13.38,43,88970,665302026-09-23,2026-09-23T20:00:00.500Z,SNDK,1816.57,leaps,2029-01-19,1820,84.377,65.459,79.554,71.622,-7.93,43,88970,665302026-09-23,2026-09-23T20:00:00.055Z,WDC,473.69,30d,2026-10-23,475,74.191,72.041,69.648,70.674,1.03,49,17301,169472026-09-23,2026-09-23T20:00:00.055Z,WDC,473.69,6m,2027-03-19,470,74.856,72.653,67.425,70.779,3.35,49,17301,169472026-09-23,2026-09-23T20:00:00.055Z,WDC,473.69,leaps,2029-01-19,470,79.059,63.636,69.183,67.933,-1.25,49,17301,169472026-09-23,2026-09-23T20:00:00.279Z,NVDA,225.51,30d,2026-10-23,225,31.805,30.074,30.452,31.711,1.26,39,1470450,9321102026-09-23,2026-09-23T20:00:00.279Z,NVDA,225.51,6m,2027-03-19,225,40.651,35.314,38.141,37.607,-0.53,39,1470450,9321102026-09-23,2026-09-23T20:00:00.279Z,NVDA,225.51,leaps,2029-01-19,225,46.042,33.928,42.97,35.023,-7.95,39,1470450,9321102026-09-23,2026-09-23T20:00:00.038Z,AMD,614.61,30d,2026-10-23,615,53.321,50.205,53.149,52.222,-0.93,53,306122,3392322026-09-23,2026-09-23T20:00:00.038Z,AMD,614.61,6m,2027-03-19,620,59.227,53.559,59.447,54.396,-5.05,53,306122,3392322026-09-23,2026-09-23T20:00:00.038Z,AMD,614.61,leaps,2029-01-19,610,62.93,49.195,53.612,49.664,-3.95,53,306122,3392322026-09-23,2026-09-23T20:15:00.013Z,SMH,601.41,30d,2026-10-23,600,34.066,34.785,32.911,36.23,3.32,61,79111,1234592026-09-23,2026-09-23T20:15:00.013Z,SMH,601.41,6m,2027-03-19,600,37.753,34.006,37.719,37.317,-0.4,61,79111,1234592026-09-23,2026-09-23T20:15:00.013Z,SMH,601.41,leaps,2029-01-19,600,43.781,33.155,40.654,37.542,-3.11,61,79111,1234592026-09-23,2026-09-23T20:00:00.065Z,CRWV,86.9,30d,2026-10-23,87,81.308,67.361,80.691,69.225,-11.47,22,246563,687072026-09-23,2026-09-23T20:00:00.065Z,CRWV,86.9,6m,2027-03-19,87.5,80.44,72.394,82.222,73.991,-8.23,22,246563,687072026-09-23,2026-09-23T20:00:00.065Z,CRWV,86.9,leaps,2029-01-19,85,83.781,69.099,79.53,70.312,-9.22,22,246563,687072026-09-23,2026-09-23T20:10:00.001Z,TSM,446.57,30d,2026-10-23,445,35.522,32.091,33.883,32.534,-1.35,48,45483,413172026-09-23,2026-09-23T20:10:00.001Z,TSM,446.57,6m,2027-03-19,450,38.708,32.564,38.194,34.657,-3.54,48,45483,413172026-09-23,2026-09-23T20:10:00.001Z,TSM,446.57,leaps,2029-01-19,450,45.925,33.742,44.376,34.818,-9.56,48,45483,413172026-09-23,2026-09-23T20:00:00.106Z,AVGO,354.99,30d,2026-10-23,355,36.751,34.436,37.274,34.498,-2.78,35,236090,1292962026-09-23,2026-09-23T20:00:00.106Z,AVGO,354.99,6m,2027-03-19,350,45.536,40.104,45.63,40.707,-4.92,35,236090,1292962026-09-23,2026-09-23T20:00:00.106Z,AVGO,354.99,leaps,2029-01-19,350,50.439,38.534,49.291,39.715,-9.58,35,236090,1292962026-09-23,2026-09-23T20:00:00.246Z,MRVL,260.9,30d,2026-10-23,260,65.376,69.978,67.246,66.216,-1.03,37,70246,420922026-09-23,2026-09-23T20:00:00.246Z,MRVL,260.9,6m,2027-03-19,260,69.762,65.712,71.198,64.636,-6.56,37,70246,420922026-09-23,2026-09-23T20:00:00.246Z,MRVL,260.9,leaps,2029-01-19,260,71.751,59.541,72.448,60.016,-12.43,37,70246,420922026-09-23,2026-09-23T20:00:00.407Z,INTC,122.6,30d,2026-10-23,125,74.748,75.837,74.938,74.082,-0.86,38,533366,3219902026-09-23,2026-09-23T20:00:00.407Z,INTC,122.6,6m,2027-03-19,125,70.681,66.434,72.096,64.912,-7.18,38,533366,3219902026-09-23,2026-09-23T20:00:00.407Z,INTC,122.6,leaps,2029-01-19,125,70.372,58.612,71.835,59.476,-12.36,38,533366,3219902026-09-23,2026-09-23T20:10:00.002Z,BE,275.19,30d,2026-10-23,275,74.996,73.928,77.365,75.649,-1.72,43,50855,391412026-09-23,2026-09-23T20:10:00.002Z,BE,275.19,6m,2027-04-16,280,83.647,78.594,82.79,78.998,-3.79,43,50855,391412026-09-23,2026-09-23T20:10:00.002Z,BE,275.19,leaps,2029-01-19,280,95.355,75.94,88.085,76.175,-11.91,43,50855,391412026-09-23,2026-09-23T20:00:00.756Z,LRCX,307.28,30d,2026-10-23,305,62.258,61.772,64.385,61.485,-2.9,57,12063,156852026-09-23,2026-09-23T20:00:00.842Z,AMAT,474.38,30d,2026-10-23,475,52.204,61.227,54.076,53.172,-0.9,48,21177,192412026-09-23,2026-09-23T20:00:00.192Z,TXN,272.62,30d,2026-10-23,275,38.181,49.137,45.304,46.517,1.21,58,3919,53062026-09-23,2026-09-23T20:10:00.001Z,GEV,951.82,30d,2026-10-23,950,45.831,48.045,43.492,45.669,2.18,57,5986,78722026-09-23,2026-09-23T20:00:00.780Z,LITE,937,30d,2026-10-23,935,49.012,84.477,66.422,69.287,2.87,39,17326,113072026-09-23,2026-09-23T20:10:00.000Z,COHR,300.6,30d,2026-10-23,300,72.583,70.523,75.143,68.918,-6.22,54,9884,114732026-09-23,2026-09-23T20:00:00.426Z,GFS,46.42,30d,2026-11-20,45,65.686,58.008,67.638,57.832,-9.81,25,3115,10602026-09-23,2026-09-23T20:00:00.025Z,SKHY,189.28,30d,2026-10-23,190,56.47,57.563,62.983,57.682,-5.3,48,52181,478092026-09-23,2026-09-23T20:00:00.022Z,STX,923.86,30d,2026-10-23,925,57.015,73.922,69.327,70.719,1.39,52,9171,9841