Options Chain for APPLIED MATLS INC COM (AMAT) - $377.38 as of 10/26/2026 5:14:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 322.90 | 329.95 | 326.43 | 625.00 | 0.00 | 0.00% | 5.02 | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/26/2026 2:58:51 PM EST |
| 70.00 | 317.90 | 324.95 | 321.43 | 467.40 | 0.00 | 0.00% | 4.59 | 0 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/26/2026 2:58:51 PM EST |
| 75.00 | 312.90 | 320.00 | 316.45 | 311.90 | 0.00 | 0.00% | 4.22 | 0 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 10/26/2026 2:58:51 PM EST |
| 80.00 | 307.95 | 313.40 | 310.68 | 342.00 | 0.00 | 0.00% | 3.88 | 0 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 2:58:51 PM EST |
| 85.00 | 302.95 | 309.90 | 306.43 | 309.07 | 0.00 | 0.00% | 3.61 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/26/2026 2:58:51 PM EST |
| 90.00 | 296.80 | 303.40 | 300.10 | 413.00 | 0.00 | 0.00% | 3.33 | 0 | 7 | 2.31 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 10/26/2026 2:58:51 PM EST |
| 95.00 | 292.95 | 300.75 | 296.85 | 454.45 | 0.00 | 0.00% | 3.12 | 0 | 104 | 2.41 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/26/2026 2:58:51 PM EST |
| 100.00 | 288.00 | 293.45 | 290.73 | 449.60 | 0.00 | 0.00% | 2.91 | 0 | 12 | 2.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/26/2026 2:58:51 PM EST |
| 105.00 | 283.00 | 288.45 | 285.73 | 337.35 | 0.00 | 0.00% | 2.72 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/26/2026 2:58:51 PM EST |
| 110.00 | 276.55 | 283.50 | 280.03 | 311.70 | 0.00 | 0.00% | 2.55 | 0 | 153 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 10/26/2026 2:58:51 PM EST |
| 115.00 | 271.50 | 280.15 | 275.83 | 297.80 | 0.00 | 0.00% | 2.40 | 0 | 8 | 2.11 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 10/26/2026 2:58:51 PM EST |
| 120.00 | 268.10 | 273.55 | 270.83 | % | 2.26 | 0 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 10/26/2026 2:58:51 PM EST | |||
| 125.00 | 261.55 | 270.20 | 265.88 | 257.66 | -27.94 | -9.79% | 2.13 | 12 | 14 | 1.94 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 130.00 | 258.15 | 265.70 | 261.93 | 298.73 | 0.00 | 0.00% | 2.01 | 0 | 39 | 1.91 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/26/2026 2:58:51 PM EST |
| 135.00 | 251.65 | 260.30 | 255.98 | 285.75 | 0.00 | 0.00% | 1.90 | 0 | 25 | 1.85 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/26/2026 2:58:51 PM EST |
| 140.00 | 246.70 | 255.35 | 251.03 | % | 1.79 | 0 | 46 | 1.77 | 1.00 | 0.00 | 0.00 | 10/26/2026 2:58:51 PM EST | |||
| 145.00 | 243.30 | 250.35 | 246.83 | 310.70 | 0.00 | 0.00% | 1.70 | 0 | 51 | 1.71 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/26/2026 2:58:51 PM EST |
| 150.00 | 238.30 | 245.40 | 241.85 | 339.37 | 0.00 | 0.00% | 1.61 | 0 | 50 | 1.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 10/26/2026 2:58:51 PM EST |
| 155.00 | 232.05 | 240.45 | 236.25 | 280.65 | 0.00 | 0.00% | 1.52 | 0 | 154 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/26/2026 2:58:51 PM EST |
| 160.00 | 228.00 | 234.95 | 231.48 | 385.71 | 0.00 | 0.00% | 1.45 | 0 | 53 | 1.57 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 10/26/2026 2:58:51 PM EST |
| 165.00 | 223.35 | 230.00 | 226.68 | 511.39 | 0.00 | 0.00% | 1.37 | 0 | 45 | 1.46 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 10/26/2026 2:58:51 PM EST |
| 170.00 | 217.95 | 225.30 | 221.63 | 280.00 | 0.00 | 0.00% | 1.30 | 0 | 144 | 1.44 | 1.00 | 0.00 | -0.01 | 10/14/2026 | 10/26/2026 2:58:51 PM EST |
| 175.00 | 213.40 | 220.00 | 216.70 | 255.30 | 0.00 | 0.00% | 1.24 | 0 | 169 | 1.37 | 1.00 | 0.00 | -0.01 | 9/14/2026 | 10/26/2026 2:58:51 PM EST |
| 180.00 | 208.15 | 215.25 | 211.70 | 319.12 | 0.00 | 0.00% | 1.18 | 0 | 81 | 1.33 | 1.00 | 0.00 | -0.02 | 10/12/2026 | 10/26/2026 2:58:51 PM EST |
| 185.00 | 203.15 | 210.30 | 206.73 | 199.04 | 0.00 | 0.00% | 1.12 | 0 | 80 | 1.29 | 1.00 | 0.00 | -0.03 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 190.00 | 198.15 | 205.50 | 201.83 | 353.95 | 0.00 | 0.00% | 1.06 | 0 | 448 | 1.27 | 1.00 | 0.00 | -0.03 | 10/2/2026 | 10/26/2026 2:58:51 PM EST |
| 195.00 | 193.55 | 200.55 | 197.05 | 344.47 | 0.00 | 0.00% | 1.01 | 0 | 114 | 1.23 | 1.00 | 0.00 | -0.03 | 10/5/2026 | 10/26/2026 2:58:51 PM EST |
| 200.00 | 188.10 | 195.60 | 191.85 | 178.55 | 0.00 | 0.00% | 0.96 | 0 | 366 | 1.19 | 1.00 | 0.00 | -0.04 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 210.00 | 178.40 | 185.70 | 182.05 | 203.29 | 0.00 | 0.00% | 0.87 | 0 | 302 | 1.07 | 0.99 | 0.00 | -0.04 | 10/21/2026 | 10/26/2026 2:58:51 PM EST |
| 220.00 | 169.00 | 175.85 | 172.43 | 161.65 | 0.00 | 0.00% | 0.78 | 0 | 186 | 1.02 | 0.99 | 0.00 | -0.05 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 230.00 | 159.40 | 166.00 | 162.70 | 312.50 | 0.00 | 0.00% | 0.71 | 0 | 148 | 1.00 | 0.99 | 0.00 | -0.06 | 10/2/2026 | 10/26/2026 2:58:51 PM EST |
| 240.00 | 149.00 | 155.95 | 152.48 | 198.93 | 0.00 | 0.00% | 0.64 | 0 | 359 | 0.89 | 0.98 | 0.00 | -0.07 | 9/18/2026 | 10/26/2026 2:58:51 PM EST |
| 250.00 | 139.60 | 146.45 | 143.03 | 157.60 | 0.00 | 0.00% | 0.57 | 0 | 297 | 0.88 | 0.98 | 0.00 | -0.09 | 10/20/2026 | 10/26/2026 2:58:51 PM EST |
| 260.00 | 129.55 | 137.15 | 133.35 | 117.45 | 0.00 | 0.00% | 0.51 | 0 | 171 | 0.84 | 0.97 | 0.00 | -0.10 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 270.00 | 120.80 | 127.45 | 124.13 | 115.30 | 0.00 | 0.00% | 0.46 | 0 | 250 | 0.79 | 0.95 | 0.00 | -0.12 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 280.00 | 111.10 | 118.15 | 114.63 | 232.64 | 0.00 | 0.00% | 0.41 | 0 | 197 | 0.76 | 0.94 | 0.00 | -0.14 | 10/9/2026 | 10/26/2026 2:58:51 PM EST |
| 290.00 | 101.75 | 109.35 | 105.55 | 98.11 | -148.19 | -60.17% | 0.36 | 1 | 187 | 0.74 | 0.92 | 0.00 | -0.16 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 300.00 | 93.15 | 100.20 | 96.68 | 89.41 | +2.84 | +3.29% | 0.32 | 1 | 291 | 0.70 | 0.90 | 0.00 | -0.18 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 310.00 | 86.10 | 91.05 | 88.58 | 79.32 | 0.00 | 0.00% | 0.29 | 0 | 659 | 0.59 | 0.88 | 0.00 | -0.20 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 320.00 | 77.15 | 83.25 | 80.20 | 76.23 | 0.00 | 0.00% | 0.25 | 0 | 683 | 0.56 | 0.85 | 0.00 | -0.23 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 330.00 | 70.40 | 75.20 | 72.80 | 72.73 | -58.23 | -44.47% | 0.22 | 14 | 173 | 0.58 | 0.82 | 0.00 | -0.25 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 340.00 | 61.85 | 67.90 | 64.88 | 54.95 | 0.00 | 0.00% | 0.19 | 0 | 218 | 0.56 | 0.78 | 0.00 | -0.27 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 350.00 | 56.00 | 59.85 | 57.93 | 55.52 | +5.47 | +10.93% | 0.17 | 2 | 1,018 | 0.56 | 0.74 | 0.00 | -0.29 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 360.00 | 49.10 | 52.60 | 50.85 | 50.62 | +5.12 | +11.26% | 0.14 | 5 | 274 | 0.55 | 0.70 | 0.00 | -0.30 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 370.00 | 43.15 | 47.00 | 45.08 | 36.12 | 0.00 | 0.00% | 0.12 | 0 | 87 | 0.56 | 0.65 | 0.00 | -0.32 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 380.00 | 37.05 | 41.20 | 39.13 | 38.35 | +7.64 | +24.88% | 0.10 | 6 | 542 | 0.56 | 0.61 | 0.00 | -0.32 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 390.00 | 32.15 | 34.50 | 33.33 | 34.35 | +5.75 | +20.11% | 0.09 | 7 | 446 | 0.55 | 0.56 | 0.00 | -0.33 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 400.00 | 28.40 | 30.70 | 29.55 | 29.85 | +6.30 | +26.76% | 0.07 | 17 | 1,101 | 0.55 | 0.51 | 0.00 | -0.33 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 410.00 | 24.55 | 25.65 | 25.10 | 25.25 | +4.60 | +22.28% | 0.06 | 10 | 521 | 0.54 | 0.46 | 0.00 | -0.32 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 420.00 | 20.95 | 21.80 | 21.38 | 21.60 | +4.45 | +25.95% | 0.05 | 7 | 974 | 0.55 | 0.41 | 0.00 | -0.31 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 430.00 | 17.80 | 18.70 | 18.25 | 18.52 | +4.07 | +28.17% | 0.04 | 16 | 496 | 0.55 | 0.37 | 0.00 | -0.30 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 440.00 | 15.10 | 15.80 | 15.45 | 15.55 | +3.45 | +28.52% | 0.04 | 16 | 528 | 0.54 | 0.33 | 0.00 | -0.29 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 450.00 | 13.10 | 13.60 | 13.35 | 13.31 | +3.78 | +39.67% | 0.03 | 70 | 1,345 | 0.54 | 0.29 | 0.00 | -0.27 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 460.00 | 10.85 | 11.60 | 11.23 | 11.45 | +2.70 | +30.86% | 0.02 | 30 | 399 | 0.54 | 0.25 | 0.00 | -0.25 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 470.00 | 8.65 | 9.90 | 9.28 | 9.65 | +2.70 | +38.85% | 0.02 | 44 | 511 | 0.54 | 0.22 | 0.00 | -0.24 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 480.00 | 7.55 | 8.30 | 7.93 | 8.30 | +2.90 | +53.71% | 0.02 | 15 | 514 | 0.55 | 0.19 | 0.00 | -0.22 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 490.00 | 6.55 | 7.10 | 6.83 | 7.15 | +1.75 | +32.41% | 0.01 | 14 | 258 | 0.55 | 0.17 | 0.00 | -0.20 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 500.00 | 5.35 | 6.30 | 5.83 | 5.80 | +1.70 | +41.47% | 0.01 | 275 | 843 | 0.55 | 0.15 | 0.00 | -0.18 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 510.00 | 4.55 | 5.40 | 4.98 | 4.95 | +1.35 | +37.50% | 0.01 | 12 | 82 | 0.56 | 0.13 | 0.00 | -0.16 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 520.00 | 4.00 | 4.45 | 4.23 | 4.15 | +1.04 | +33.45% | 0.01 | 41 | 1,538 | 0.56 | 0.11 | 0.00 | -0.15 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 530.00 | 2.61 | 3.80 | 3.21 | 3.50 | +1.00 | +40.00% | 0.01 | 2 | 50 | 0.55 | 0.09 | 0.00 | -0.13 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 540.00 | 2.89 | 3.15 | 3.02 | 3.15 | +1.16 | +58.30% | 0.01 | 27 | 1,092 | 0.57 | 0.08 | 0.00 | -0.12 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 550.00 | 2.45 | 2.68 | 2.57 | 2.68 | +0.18 | +7.20% | 0.00 | 13 | 87 | 0.57 | 0.07 | 0.00 | -0.11 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 560.00 | 1.85 | 2.36 | 2.11 | 2.36 | +0.76 | +47.50% | 0.00 | 5 | 1,160 | 0.55 | 0.06 | 0.00 | -0.10 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 570.00 | 1.67 | 2.08 | 1.88 | 1.70 | +0.20 | +13.34% | 0.00 | 1 | 46 | 0.58 | 0.05 | 0.00 | -0.08 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 580.00 | 1.35 | 1.84 | 1.60 | 1.63 | +0.32 | +24.43% | 0.00 | 4 | 400 | 0.58 | 0.04 | 0.00 | -0.08 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 590.00 | 0.90 | 1.64 | 1.27 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.57 | 0.04 | 0.00 | -0.07 | 10/19/2026 | 10/26/2026 2:58:51 PM EST |
| 600.00 | 1.14 | 1.30 | 1.22 | 1.25 | +0.25 | +25.00% | 0.00 | 42 | 1,097 | 0.59 | 0.03 | 0.00 | -0.06 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 610.00 | 0.56 | 1.32 | 0.94 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.58 | 0.03 | 0.00 | -0.06 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 620.00 | 0.79 | 1.12 | 0.96 | 0.94 | -0.02 | -2.09% | 0.00 | 12 | 297 | 0.60 | 0.02 | 0.00 | -0.05 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 630.00 | 0.52 | 1.15 | 0.84 | 0.79 | +0.04 | +5.34% | 0.00 | 4 | 451 | 0.60 | 0.02 | 0.00 | -0.04 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 640.00 | 0.41 | 1.08 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.61 | 0.02 | 0.00 | -0.04 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 660.00 | 0.46 | 0.71 | 0.59 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.62 | 0.01 | 0.00 | -0.03 | 10/21/2026 | 10/26/2026 2:58:51 PM EST |
| 680.00 | 0.11 | 0.99 | 0.55 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.62 | 0.01 | 0.00 | -0.02 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 700.00 | 0.18 | 0.57 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.64 | 0.01 | 0.00 | -0.02 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 710.00 | 0.10 | 0.51 | 0.31 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.63 | 0.01 | 0.00 | -0.02 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 720.00 | 0.09 | 0.39 | 0.24 | 0.23 | -0.27 | -54.00% | 0.00 | 1 | 210 | 0.62 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 730.00 | 0.18 | 0.31 | 0.25 | 0.22 | -0.15 | -40.55% | 0.00 | 5 | 98 | 0.65 | 0.01 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 740.00 | 0.07 | 0.30 | 0.19 | 0.18 | -0.44 | -70.97% | 0.00 | 2 | 123 | 0.63 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 750.00 | 0.11 | 0.28 | 0.20 | 0.30 | +0.05 | +20.00% | 0.00 | 6 | 333 | 0.65 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 760.00 | 0.05 | 0.27 | 0.16 | 0.16 | -0.57 | -78.09% | 0.00 | 6 | 287 | 0.64 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 780.00 | 0.03 | 0.22 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 9 | 329 | 0.64 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 800.00 | 0.06 | 0.18 | 0.12 | 0.18 | +0.08 | +80.00% | 0.00 | 4 | 538 | 0.67 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 820.00 | 0.06 | 0.13 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 4 | 218 | 0.68 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 840.00 | 0.02 | 0.12 | 0.07 | 0.07 | -0.13 | -65.00% | 0.00 | 12 | 125 | 0.67 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 860.00 | 0.03 | 0.09 | 0.06 | 0.12 | -0.02 | -14.29% | 0.00 | 3 | 160 | 0.69 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 880.00 | 0.01 | 0.09 | 0.05 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 182 | 0.68 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 890.00 | 0.01 | 0.09 | 0.05 | 0.13 | -0.07 | -35.00% | 0.00 | 1 | 170 | 0.69 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 900.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 33 | 279 | 0.70 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 910.00 | 0.03 | 0.06 | 0.05 | 0.08 | -1.44 | -94.74% | 0.00 | 10 | 141 | 0.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 920.00 | 0.01 | 0.21 | 0.11 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.73 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/26/2026 2:58:51 PM EST |
| 930.00 | 0.01 | 0.17 | 0.09 | 0.13 | -0.27 | -67.50% | 0.00 | 1 | 68 | 0.74 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 940.00 | 0.01 | 0.06 | 0.04 | 0.11 | -0.29 | -72.50% | 0.00 | 6 | 180 | 0.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 950.00 | 0.01 | 0.18 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 4 | 72 | 0.76 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 960.00 | 0.01 | 0.04 | 0.03 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 88 | 0.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 970.00 | 0.01 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 2:58:51 PM EST |
| 980.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.77 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 1,000.00 | 0.01 | 0.15 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 623 | 0.79 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 1,020.00 | 0.01 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 1.63 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 2:58:51 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 211 | 2.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/26/2026 2:58:51 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 80.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.72 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/26/2026 2:58:51 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.79 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/26/2026 2:58:51 PM EST |
| 90.00 | 0.00 | 1.02 | 0.51 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.70 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/26/2026 2:58:51 PM EST |
| 95.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.81 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 2:58:51 PM EST |
| 100.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 263 | 2.24 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 2:58:51 PM EST |
| 105.00 | 0.00 | 0.81 | 0.41 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/26/2026 2:58:51 PM EST |
| 110.00 | 0.00 | 0.37 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/26/2026 2:58:51 PM EST |
| 115.00 | 0.00 | 0.39 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.40 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 2:58:51 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | 0.25 | +0.23 | +1,150.00% | 0.00 | 19 | 2,507 | 1.18 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.34 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 2:58:51 PM EST |
| 130.00 | 0.00 | 0.49 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 569 | 1.31 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 2:58:51 PM EST |
| 135.00 | 0.00 | 0.58 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.29 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 2:58:51 PM EST |
| 140.00 | 0.00 | 0.57 | 0.29 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.25 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 2:58:51 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.15 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 2:58:51 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.05 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 2:58:51 PM EST |
| 155.00 | 0.00 | 0.46 | 0.23 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 160.00 | 0.00 | 0.68 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 279 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 165.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 312 | 0.78 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 170.00 | 0.02 | 0.10 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 18 | 1,206 | 0.76 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 175.00 | 0.02 | 0.13 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 200 | 0.76 | 0.00 | 0.00 | -0.01 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 180.00 | 0.02 | 0.15 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 977 | 0.75 | 0.00 | 0.00 | -0.02 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 185.00 | 0.03 | 0.22 | 0.13 | 0.19 | +0.03 | +18.75% | 0.00 | 1 | 402 | 0.75 | 0.00 | 0.00 | -0.03 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 190.00 | 0.10 | 0.18 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 1 | 362 | 0.76 | 0.00 | 0.00 | -0.03 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 195.00 | 0.06 | 0.21 | 0.14 | 0.13 | -0.04 | -23.53% | 0.00 | 4 | 467 | 0.72 | 0.00 | 0.00 | -0.03 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 200.00 | 0.04 | 0.67 | 0.36 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.75 | 0.00 | 0.00 | -0.04 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 210.00 | 0.06 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.71 | -0.01 | 0.00 | -0.04 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 220.00 | 0.25 | 0.40 | 0.33 | 0.38 | +0.15 | +65.22% | 0.00 | 1 | 367 | 0.68 | -0.01 | 0.00 | -0.05 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 230.00 | 0.37 | 0.75 | 0.56 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 755 | 0.68 | -0.01 | 0.00 | -0.06 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 240.00 | 0.55 | 0.83 | 0.69 | 0.68 | -0.17 | -20.00% | 0.00 | 5 | 722 | 0.66 | -0.02 | 0.00 | -0.07 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 250.00 | 0.92 | 1.02 | 0.97 | 0.93 | -0.45 | -32.61% | 0.00 | 5 | 1,655 | 0.65 | -0.02 | 0.00 | -0.09 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 260.00 | 1.09 | 1.69 | 1.39 | 1.39 | -0.32 | -18.72% | 0.01 | 6 | 376 | 0.64 | -0.03 | 0.00 | -0.10 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 270.00 | 1.46 | 1.85 | 1.66 | 2.03 | -0.46 | -18.48% | 0.01 | 2 | 171 | 0.61 | -0.05 | 0.00 | -0.12 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 280.00 | 2.15 | 2.71 | 2.43 | 2.44 | -1.00 | -29.07% | 0.01 | 6 | 591 | 0.61 | -0.06 | 0.00 | -0.14 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 290.00 | 3.00 | 3.60 | 3.30 | 3.26 | -1.29 | -28.36% | 0.01 | 6 | 252 | 0.60 | -0.08 | 0.00 | -0.16 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 300.00 | 4.20 | 4.50 | 4.35 | 4.25 | -1.30 | -23.43% | 0.01 | 22 | 2,310 | 0.59 | -0.10 | 0.00 | -0.18 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 310.00 | 5.35 | 5.95 | 5.65 | 5.75 | -1.55 | -21.24% | 0.02 | 4 | 518 | 0.60 | -0.12 | 0.00 | -0.20 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 320.00 | 7.10 | 7.45 | 7.28 | 7.30 | -2.80 | -27.73% | 0.02 | 18 | 533 | 0.58 | -0.15 | 0.00 | -0.23 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 330.00 | 8.85 | 9.70 | 9.28 | 9.50 | -3.10 | -24.61% | 0.03 | 95 | 1,082 | 0.58 | -0.18 | 0.00 | -0.25 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 340.00 | 11.45 | 12.15 | 11.80 | 11.95 | -3.35 | -21.90% | 0.03 | 31 | 2,626 | 0.57 | -0.22 | 0.00 | -0.27 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 350.00 | 13.90 | 15.10 | 14.50 | 14.90 | -4.15 | -21.79% | 0.04 | 9 | 2,620 | 0.57 | -0.26 | 0.00 | -0.29 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 360.00 | 17.15 | 18.95 | 18.05 | 18.25 | -4.70 | -20.48% | 0.05 | 65 | 753 | 0.56 | -0.30 | 0.00 | -0.30 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 370.00 | 21.50 | 22.60 | 22.05 | 21.97 | -5.27 | -19.35% | 0.06 | 51 | 1,106 | 0.56 | -0.35 | 0.00 | -0.32 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 380.00 | 25.80 | 27.00 | 26.40 | 26.25 | -6.10 | -18.86% | 0.07 | 32 | 1,566 | 0.55 | -0.39 | 0.00 | -0.32 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 390.00 | 30.55 | 32.10 | 31.33 | 30.85 | -6.70 | -17.85% | 0.08 | 15 | 1,203 | 0.55 | -0.44 | 0.00 | -0.33 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 400.00 | 36.00 | 37.15 | 36.58 | 37.20 | -6.32 | -14.53% | 0.09 | 9 | 2,046 | 0.55 | -0.49 | 0.00 | -0.33 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 410.00 | 41.85 | 43.20 | 42.53 | 42.00 | -8.90 | -17.49% | 0.10 | 4 | 961 | 0.55 | -0.54 | 0.00 | -0.32 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 420.00 | 47.85 | 50.45 | 49.15 | 48.38 | -7.52 | -13.46% | 0.12 | 3 | 1,503 | 0.55 | -0.59 | 0.00 | -0.31 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 430.00 | 54.70 | 57.25 | 55.98 | 54.29 | -9.00 | -14.22% | 0.13 | 3 | 574 | 0.55 | -0.63 | 0.00 | -0.30 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 440.00 | 61.60 | 64.95 | 63.28 | 63.01 | -7.71 | -10.91% | 0.14 | 2 | 573 | 0.53 | -0.67 | 0.00 | -0.29 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 450.00 | 68.30 | 71.70 | 70.00 | 74.76 | -3.19 | -4.10% | 0.16 | 9 | 2,336 | 0.53 | -0.71 | 0.00 | -0.27 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 460.00 | 75.40 | 81.05 | 78.23 | 90.00 | 0.00 | 0.00% | 0.17 | 0 | 635 | 0.53 | -0.75 | 0.00 | -0.25 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 470.00 | 85.40 | 88.65 | 87.03 | 96.53 | 0.00 | 0.00% | 0.19 | 0 | 1,095 | 0.54 | -0.78 | 0.00 | -0.24 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 480.00 | 91.95 | 98.10 | 95.03 | 94.92 | -8.68 | -8.38% | 0.20 | 34 | 367 | 0.53 | -0.81 | 0.00 | -0.22 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 490.00 | 101.00 | 105.65 | 103.33 | 103.85 | -11.27 | -9.79% | 0.21 | 3 | 722 | 0.51 | -0.83 | 0.00 | -0.20 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 500.00 | 111.05 | 114.90 | 112.98 | 112.73 | -10.87 | -8.80% | 0.23 | 4 | 1,097 | 0.53 | -0.85 | 0.00 | -0.18 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 510.00 | 119.85 | 124.10 | 121.98 | 121.53 | -9.55 | -7.29% | 0.24 | 1 | 1 | 0.52 | -0.87 | 0.00 | -0.16 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 520.00 | 128.20 | 133.65 | 130.93 | 138.98 | -0.20 | -0.15% | 0.25 | 1 | 586 | 0.62 | -0.89 | 0.00 | -0.15 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 530.00 | 137.65 | 143.35 | 140.50 | 148.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.64 | -0.91 | 0.00 | -0.13 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 540.00 | 147.20 | 153.60 | 150.40 | 150.48 | -11.24 | -6.95% | 0.28 | 1 | 512 | 0.65 | -0.92 | 0.00 | -0.12 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 550.00 | 156.85 | 162.45 | 159.65 | 167.20 | % | 0.29 | 1 | 0 | 0.66 | -0.93 | 0.00 | -0.11 | 10/26/2026 | 10/26/2026 2:58:51 PM EST | |
| 560.00 | 166.55 | 172.10 | 169.33 | 181.01 | 0.00 | 0.00% | 0.30 | 0 | 235 | 0.67 | -0.94 | 0.00 | -0.10 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 570.00 | 176.30 | 181.85 | 179.08 | 162.69 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.68 | -0.95 | 0.00 | -0.08 | 10/21/2026 | 10/26/2026 2:58:51 PM EST |
| 580.00 | 186.10 | 193.30 | 189.70 | 203.25 | 0.00 | 0.00% | 0.33 | 0 | 128 | 0.70 | -0.96 | 0.00 | -0.08 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 590.00 | 196.00 | 202.55 | 199.28 | % | 0.34 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.07 | 10/26/2026 2:58:51 PM EST | |||
| 600.00 | 205.90 | 212.45 | 209.18 | 211.95 | -9.85 | -4.45% | 0.35 | 2 | 55 | 0.78 | -0.97 | 0.00 | -0.06 | 10/26/2026 | 10/26/2026 2:58:51 PM EST |
| 610.00 | 215.80 | 222.25 | 219.03 | 107.00 | 0.00 | 0.00% | 0.36 | 0 | 19 | 0.79 | -0.97 | 0.00 | -0.06 | 10/7/2026 | 10/26/2026 2:58:51 PM EST |
| 620.00 | 225.75 | 232.20 | 228.98 | 242.69 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.81 | -0.98 | 0.00 | -0.05 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 630.00 | 235.85 | 242.75 | 239.30 | 251.30 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.85 | -0.98 | 0.00 | -0.04 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 640.00 | 245.25 | 252.25 | 248.75 | 260.95 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.83 | -0.98 | 0.00 | -0.04 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 660.00 | 265.85 | 272.35 | 269.10 | 280.70 | 0.00 | 0.00% | 0.41 | 0 | 8 | 0.90 | -0.99 | 0.00 | -0.03 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 680.00 | 285.85 | 292.70 | 289.28 | 300.85 | 0.00 | 0.00% | 0.43 | 0 | 9 | 0.95 | -0.99 | 0.00 | -0.02 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 700.00 | 305.85 | 312.95 | 309.40 | 277.15 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.95 | -0.99 | 0.00 | -0.02 | 10/15/2026 | 10/26/2026 2:58:51 PM EST |
| 710.00 | 315.85 | 322.20 | 319.03 | 331.35 | 0.00 | 0.00% | 0.45 | 0 | 8 | 0.98 | -0.99 | 0.00 | -0.02 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 720.00 | 325.85 | 332.20 | 329.03 | 230.65 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.00 | -0.99 | 0.00 | -0.01 | 8/18/2026 | 10/26/2026 2:58:51 PM EST |
| 730.00 | 335.85 | 342.40 | 339.13 | 349.55 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.03 | -0.99 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 740.00 | 345.85 | 352.70 | 349.28 | 363.04 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.06 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 750.00 | 355.85 | 362.20 | 359.03 | 373.06 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 760.00 | 365.85 | 372.35 | 369.10 | 280.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 9/25/2026 | 10/26/2026 2:58:51 PM EST |
| 780.00 | 385.85 | 392.70 | 389.28 | 318.28 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 10/13/2026 | 10/26/2026 2:58:51 PM EST |
| 800.00 | 405.85 | 412.70 | 409.28 | 338.29 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 2:58:51 PM EST |
| 820.00 | 425.85 | 432.35 | 429.10 | 444.54 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 840.00 | 445.85 | 452.70 | 449.28 | 464.52 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 2:58:51 PM EST |
| 860.00 | 465.85 | 472.20 | 469.03 | 481.25 | 0.00 | 0.00% | 0.55 | 0 | 20 | 1.23 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 880.00 | 485.85 | 492.55 | 489.20 | 503.51 | 0.00 | 0.00% | 0.56 | 0 | 10 | 1.27 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 890.00 | 495.85 | 502.35 | 499.10 | 513.54 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 2:58:51 PM EST |
| 900.00 | 505.85 | 512.35 | 509.10 | 294.15 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/26/2026 2:58:51 PM EST |
| 910.00 | 515.85 | 522.20 | 519.03 | 385.82 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/26/2026 2:58:51 PM EST |
| 920.00 | 525.85 | 532.70 | 529.28 | % | 0.58 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/26/2026 2:58:51 PM EST | |||
| 930.00 | 535.85 | 542.95 | 539.40 | % | 0.58 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/26/2026 2:58:51 PM EST | |||
| 940.00 | 545.50 | 552.55 | 549.03 | % | 0.58 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/26/2026 2:58:51 PM EST | |||
| 950.00 | 555.85 | 562.95 | 559.40 | % | 0.59 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/26/2026 2:58:51 PM EST | |||
| 960.00 | 565.65 | 572.90 | 569.28 | % | 0.59 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/26/2026 2:58:51 PM EST | |||
| 970.00 | 575.85 | 582.30 | 579.08 | 454.47 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/26/2026 2:58:51 PM EST |
| 980.00 | 585.90 | 592.95 | 589.43 | 463.67 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 10/26/2026 2:58:51 PM EST |
| 1,000.00 | 605.85 | 612.30 | 609.08 | % | 0.61 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/26/2026 2:58:51 PM EST | |||
| 1,020.00 | 626.65 | 632.05 | 629.35 | 508.85 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 10/26/2026 2:58:51 PM EST |