Options Chain for APPLIED MATLS INC COM (AMAT) - $340.39 as of 2/12/2026 7:08:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 212.50 | 215.95 | 214.23 | 211.20 | 0.00 | 0.00% | 1.86 | 0 | 13 | 4.21 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:59 PM EST |
| 120.00 | 207.50 | 210.75 | 209.13 | 178.65 | 0.00 | 0.00% | 1.74 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:59 PM EST |
| 125.00 | 202.25 | 205.75 | 204.00 | % | 1.63 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 130.00 | 197.30 | 200.85 | 199.08 | 206.65 | +112.28 | +118.98% | 1.53 | 1 | 7 | 3.76 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 135.00 | 192.25 | 195.75 | 194.00 | 163.65 | 0.00 | 0.00% | 1.44 | 0 | 33 | 3.64 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:59 PM EST |
| 140.00 | 187.45 | 190.95 | 189.20 | 118.00 | 0.00 | 0.00% | 1.35 | 0 | 13 | 3.49 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 2/12/2026 3:59:59 PM EST |
| 145.00 | 182.55 | 185.80 | 184.18 | 144.36 | 0.00 | 0.00% | 1.27 | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/12/2026 3:59:59 PM EST |
| 150.00 | 177.55 | 180.95 | 179.25 | 178.80 | 0.00 | 0.00% | 1.20 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/12/2026 3:59:59 PM EST |
| 155.00 | 171.50 | 175.70 | 173.60 | 147.52 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/12/2026 3:59:59 PM EST |
| 160.00 | 167.30 | 170.75 | 169.03 | 162.23 | 0.00 | 0.00% | 1.06 | 0 | 4 | 3.01 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/12/2026 3:59:59 PM EST |
| 165.00 | 162.55 | 165.80 | 164.18 | 136.23 | 0.00 | 0.00% | 1.00 | 0 | 4 | 2.89 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/12/2026 3:59:59 PM EST |
| 170.00 | 157.30 | 160.95 | 159.13 | 162.77 | 0.00 | 0.00% | 0.94 | 0 | 42 | 2.78 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 175.00 | 152.55 | 155.80 | 154.18 | 118.21 | 0.00 | 0.00% | 0.88 | 0 | 25 | 2.69 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/12/2026 3:59:59 PM EST |
| 180.00 | 147.25 | 150.85 | 149.05 | 115.55 | 0.00 | 0.00% | 0.83 | 0 | 35 | 2.58 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:59 PM EST |
| 185.00 | 142.25 | 146.00 | 144.13 | 145.31 | +4.05 | +2.87% | 0.78 | 1 | 24 | 2.48 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 190.00 | 137.50 | 140.90 | 139.20 | 140.20 | 0.00 | 0.00% | 0.73 | 0 | 57 | 2.39 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 195.00 | 132.15 | 135.85 | 134.00 | 139.40 | -1.35 | -0.96% | 0.69 | 2 | 146 | 2.28 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 200.00 | 127.55 | 131.00 | 129.28 | 131.09 | +5.53 | +4.41% | 0.65 | 4 | 88 | 2.21 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 210.00 | 117.60 | 120.95 | 119.28 | 111.97 | 0.00 | 0.00% | 0.57 | 0 | 118 | 2.03 | 1.00 | 0.00 | -0.03 | 2/6/2026 | 2/12/2026 3:59:59 PM EST |
| 220.00 | 107.75 | 111.25 | 109.50 | 109.07 | +5.38 | +5.19% | 0.50 | 8 | 317 | 1.81 | 0.99 | 0.00 | -0.06 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 230.00 | 97.75 | 101.30 | 99.53 | 101.85 | -0.63 | -0.62% | 0.43 | 1 | 274 | 1.65 | 0.99 | 0.00 | -0.10 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 240.00 | 87.55 | 91.40 | 89.48 | 91.90 | +8.70 | +10.46% | 0.37 | 4 | 508 | 1.51 | 0.98 | 0.00 | -0.16 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 250.00 | 77.80 | 81.50 | 79.65 | 79.00 | -13.87 | -14.94% | 0.32 | 1 | 598 | 1.40 | 0.97 | 0.00 | -0.23 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 252.50 | 75.70 | 79.30 | 77.50 | % | 0.31 | 0 | 0 | 1.37 | 0.96 | 0.00 | -0.30 | 2/12/2026 3:59:59 PM EST | |||
| 255.00 | 72.90 | 76.50 | 74.70 | % | 0.29 | 0 | 0 | 1.34 | 0.96 | 0.00 | -0.30 | 2/12/2026 3:59:59 PM EST | |||
| 257.50 | 70.80 | 74.05 | 72.43 | % | 0.28 | 0 | 0 | 1.31 | 0.95 | 0.00 | -0.32 | 2/12/2026 3:59:59 PM EST | |||
| 260.00 | 68.40 | 72.00 | 70.20 | 70.16 | -11.57 | -14.16% | 0.27 | 5 | 569 | 1.27 | 0.95 | 0.00 | -0.32 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 262.50 | 65.00 | 69.25 | 67.13 | % | 0.26 | 0 | 0 | 1.26 | 0.95 | 0.00 | -0.35 | 2/12/2026 3:59:59 PM EST | |||
| 265.00 | 63.30 | 67.00 | 65.15 | 71.50 | +35.48 | +98.51% | 0.25 | 10 | 7 | 1.22 | 0.94 | 0.00 | -0.37 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 267.50 | 61.25 | 64.65 | 62.95 | % | 0.24 | 0 | 0 | 0.96 | 0.93 | 0.00 | -0.40 | 2/12/2026 3:59:59 PM EST | |||
| 270.00 | 58.60 | 61.25 | 59.93 | 60.00 | -8.49 | -12.40% | 0.22 | 10 | 982 | 1.19 | 0.93 | 0.00 | -0.43 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 272.50 | 56.65 | 59.55 | 58.10 | 67.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.95 | 0.92 | 0.00 | -0.45 | 2/11/2026 | 2/12/2026 3:59:59 PM EST |
| 275.00 | 54.30 | 57.10 | 55.70 | 59.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.93 | 0.91 | 0.00 | -0.50 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 277.50 | 51.95 | 54.85 | 53.40 | % | 0.19 | 0 | 0 | 0.92 | 0.90 | 0.00 | -0.50 | 2/12/2026 3:59:59 PM EST | |||
| 280.00 | 49.45 | 52.70 | 51.08 | 52.21 | -9.79 | -15.79% | 0.18 | 13 | 1,281 | 0.90 | 0.89 | 0.00 | -0.54 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 282.50 | 47.20 | 50.45 | 48.83 | % | 0.17 | 0 | 0 | 0.89 | 0.88 | 0.00 | -0.57 | 2/12/2026 3:59:59 PM EST | |||
| 285.00 | 45.05 | 48.25 | 46.65 | 45.63 | +19.35 | +73.63% | 0.16 | 28 | 24 | 0.89 | 0.87 | 0.00 | -0.60 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 287.50 | 43.25 | 46.20 | 44.73 | % | 0.16 | 0 | 0 | 0.91 | 0.86 | 0.01 | -0.63 | 2/12/2026 3:59:59 PM EST | |||
| 290.00 | 40.85 | 43.10 | 41.98 | 43.77 | -9.80 | -18.30% | 0.14 | 6 | 902 | 0.85 | 0.85 | 0.01 | -0.65 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 292.50 | 38.70 | 41.95 | 40.33 | % | 0.14 | 0 | 0 | 0.88 | 0.83 | 0.01 | -0.69 | 2/12/2026 3:59:59 PM EST | |||
| 295.00 | 36.70 | 40.25 | 38.48 | 38.21 | -10.79 | -22.02% | 0.13 | 1 | 22 | 0.85 | 0.82 | 0.01 | -0.72 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 297.50 | 34.10 | 37.90 | 36.00 | 36.45 | % | 0.12 | 1 | 0 | 0.90 | 0.80 | 0.01 | -0.75 | 2/12/2026 | 2/12/2026 3:59:59 PM EST | |
| 300.00 | 33.10 | 35.15 | 34.13 | 34.45 | -10.02 | -22.54% | 0.11 | 18 | 1,236 | 0.85 | 0.78 | 0.01 | -0.78 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 302.50 | 31.10 | 33.30 | 32.20 | 32.45 | -3.13 | -8.80% | 0.11 | 20 | 34 | 0.85 | 0.77 | 0.01 | -0.81 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 305.00 | 29.20 | 31.75 | 30.48 | 30.30 | -1.98 | -6.14% | 0.10 | 1 | 12 | 0.85 | 0.75 | 0.01 | -0.84 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 307.50 | 27.35 | 30.15 | 28.75 | 29.00 | -1.39 | -4.58% | 0.09 | 1 | 7 | 0.85 | 0.73 | 0.01 | -0.86 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 310.00 | 25.60 | 28.10 | 26.85 | 27.90 | -7.67 | -21.57% | 0.09 | 9 | 1,019 | 0.84 | 0.70 | 0.01 | -0.89 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 312.50 | 23.95 | 26.65 | 25.30 | 23.80 | -9.75 | -29.07% | 0.08 | 1 | 31 | 0.84 | 0.68 | 0.01 | -0.91 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 315.00 | 22.50 | 25.00 | 23.75 | 24.08 | -8.42 | -25.91% | 0.08 | 33 | 77 | 0.84 | 0.66 | 0.01 | -0.93 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 317.50 | 20.80 | 23.40 | 22.10 | 20.95 | +2.31 | +12.40% | 0.07 | 18 | 27 | 0.83 | 0.64 | 0.01 | -0.95 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 320.00 | 19.10 | 21.10 | 20.10 | 20.50 | -6.77 | -24.83% | 0.06 | 58 | 1,202 | 0.83 | 0.61 | 0.01 | -0.97 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 322.50 | 17.80 | 19.70 | 18.75 | 19.10 | -4.29 | -18.35% | 0.06 | 38 | 388 | 0.81 | 0.59 | 0.01 | -0.98 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 325.00 | 16.40 | 19.00 | 17.70 | 18.00 | -5.81 | -24.41% | 0.05 | 111 | 349 | 0.82 | 0.56 | 0.01 | -0.99 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 327.50 | 14.90 | 17.55 | 16.23 | 16.56 | -4.84 | -22.62% | 0.05 | 312 | 250 | 0.84 | 0.54 | 0.01 | -1.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 330.00 | 13.70 | 15.55 | 14.63 | 15.55 | -4.75 | -23.40% | 0.04 | 619 | 1,420 | 0.83 | 0.51 | 0.01 | -1.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 332.50 | 13.30 | 14.35 | 13.83 | 13.82 | -3.53 | -20.35% | 0.04 | 147 | 152 | 0.80 | 0.48 | 0.01 | -1.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 335.00 | 12.05 | 13.40 | 12.73 | 12.75 | -4.66 | -26.77% | 0.04 | 182 | 294 | 0.80 | 0.46 | 0.01 | -0.99 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 337.50 | 10.45 | 13.20 | 11.83 | 12.01 | -2.19 | -15.43% | 0.04 | 31 | 143 | 0.81 | 0.44 | 0.01 | -0.98 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 340.00 | 10.20 | 11.90 | 11.05 | 11.05 | -3.81 | -25.64% | 0.03 | 392 | 2,080 | 0.82 | 0.41 | 0.01 | -0.97 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 342.50 | 9.10 | 11.55 | 10.33 | 9.50 | -4.00 | -29.63% | 0.03 | 38 | 161 | 0.82 | 0.39 | 0.01 | -0.95 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 345.00 | 8.40 | 9.50 | 8.95 | 8.87 | -3.70 | -29.44% | 0.03 | 275 | 255 | 0.79 | 0.36 | 0.01 | -0.93 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 347.50 | 7.05 | 9.25 | 8.15 | 8.20 | -3.78 | -31.56% | 0.02 | 125 | 13 | 0.79 | 0.34 | 0.01 | -0.91 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 350.00 | 7.00 | 7.75 | 7.38 | 7.65 | -2.80 | -26.80% | 0.02 | 1,045 | 2,251 | 0.79 | 0.32 | 0.01 | -0.88 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 352.50 | 5.45 | 7.60 | 6.53 | 6.43 | -1.72 | -21.11% | 0.02 | 23 | 7 | 0.78 | 0.30 | 0.01 | -0.85 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 355.00 | 4.90 | 7.05 | 5.98 | 5.99 | -3.26 | -35.25% | 0.02 | 224 | 157 | 0.78 | 0.28 | 0.01 | -0.82 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 357.50 | 4.10 | 6.40 | 5.25 | 5.43 | -1.47 | -21.31% | 0.01 | 64 | 12 | 0.77 | 0.25 | 0.01 | -0.79 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 360.00 | 4.30 | 5.40 | 4.85 | 5.00 | -2.00 | -28.58% | 0.01 | 983 | 1,074 | 0.77 | 0.24 | 0.01 | -0.75 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 362.50 | 3.10 | 5.25 | 4.18 | 4.17 | % | 0.01 | 67 | 0 | 0.76 | 0.22 | 0.01 | -0.71 | 2/12/2026 | 2/12/2026 3:59:59 PM EST | |
| 365.00 | 3.55 | 4.65 | 4.10 | 3.80 | -2.12 | -35.82% | 0.01 | 201 | 463 | 0.80 | 0.20 | 0.01 | -0.67 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 367.50 | 2.26 | 4.05 | 3.16 | 3.35 | -2.02 | -37.62% | 0.01 | 24 | 1 | 0.74 | 0.18 | 0.01 | -0.62 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 370.00 | 2.50 | 3.65 | 3.08 | 2.90 | -1.40 | -32.56% | 0.01 | 485 | 482 | 0.77 | 0.16 | 0.01 | -0.58 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 372.50 | 1.64 | 3.70 | 2.67 | 2.70 | -2.00 | -42.56% | 0.01 | 87 | 6 | 0.76 | 0.15 | 0.01 | -0.54 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 375.00 | 1.77 | 3.35 | 2.56 | 2.18 | -1.44 | -39.78% | 0.01 | 361 | 61 | 0.78 | 0.13 | 0.01 | -0.50 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 377.50 | 1.43 | 2.87 | 2.15 | 1.95 | -1.20 | -38.10% | 0.01 | 22 | 1 | 0.76 | 0.12 | 0.01 | -0.45 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 380.00 | 1.65 | 2.39 | 2.02 | 1.75 | -1.20 | -40.68% | 0.01 | 405 | 1,053 | 0.78 | 0.10 | 0.01 | -0.42 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 382.50 | 0.48 | 2.28 | 1.38 | 2.62 | % | 0.00 | 1 | 0 | 0.71 | 0.09 | 0.00 | -0.36 | 2/12/2026 | 2/12/2026 3:59:59 PM EST | |
| 385.00 | 1.05 | 2.25 | 1.65 | 1.66 | -0.69 | -29.37% | 0.00 | 127 | 43 | 0.78 | 0.08 | 0.00 | -0.34 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 387.50 | 0.53 | 2.15 | 1.34 | 1.33 | -0.56 | -29.63% | 0.00 | 2 | 15 | 0.75 | 0.07 | 0.00 | -0.30 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 390.00 | 0.91 | 1.63 | 1.27 | 1.27 | -0.44 | -25.74% | 0.00 | 432 | 600 | 0.78 | 0.06 | 0.00 | -0.27 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 392.50 | 0.61 | 1.60 | 1.11 | % | 0.00 | 0 | 0 | 0.77 | 0.05 | 0.00 | -0.24 | 2/12/2026 3:59:59 PM EST | |||
| 395.00 | 0.48 | 1.39 | 0.94 | 1.40 | -0.02 | -1.41% | 0.00 | 210 | 1 | 0.75 | 0.05 | 0.00 | -0.21 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 397.50 | 0.34 | 1.88 | 1.11 | 0.68 | % | 0.00 | 5 | 0 | 0.79 | 0.04 | 0.00 | -0.19 | 2/12/2026 | 2/12/2026 3:59:59 PM EST | |
| 400.00 | 0.75 | 0.86 | 0.81 | 0.77 | -0.71 | -47.98% | 0.00 | 260 | 351 | 0.82 | 0.03 | 0.00 | -0.16 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 402.50 | 0.25 | 1.14 | 0.70 | 0.70 | % | 0.00 | 2 | 0 | 0.77 | 0.03 | 0.00 | -0.14 | 2/12/2026 | 2/12/2026 3:59:59 PM EST | |
| 405.00 | 0.01 | 2.69 | 1.35 | 0.52 | -0.20 | -27.78% | 0.00 | 9 | 1 | 0.78 | 0.02 | 0.00 | -0.12 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 407.50 | 0.01 | 1.96 | 0.99 | 0.48 | % | 0.00 | 6 | 0 | 0.76 | 0.02 | 0.00 | -0.11 | 2/12/2026 | 2/12/2026 3:59:59 PM EST | |
| 410.00 | 0.01 | 1.22 | 0.62 | 0.46 | -0.28 | -37.84% | 0.00 | 26 | 166 | 0.72 | 0.02 | 0.00 | -0.09 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 420.00 | 0.03 | 1.20 | 0.62 | 0.35 | 0.00 | 0.00% | 0.00 | 11 | 65 | 0.80 | 0.01 | 0.00 | -0.05 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 430.00 | 0.01 | 1.80 | 0.91 | 0.24 | -0.26 | -52.00% | 0.00 | 2 | 52 | 0.89 | 0.00 | 0.00 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 440.00 | 0.04 | 0.50 | 0.27 | 0.17 | -0.05 | -22.73% | 0.00 | 32 | 154 | 0.86 | 0.00 | 0.00 | -0.02 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 450.00 | 0.01 | 0.45 | 0.23 | 0.22 | -0.03 | -12.00% | 0.00 | 7 | 20 | 0.90 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 460.00 | 0.01 | 0.21 | 0.11 | 0.25 | +0.08 | +47.06% | 0.00 | 2 | 42 | 0.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 470.00 | 0.01 | 0.47 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.97 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 480.00 | 0.01 | 0.77 | 0.39 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.07 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 490.00 | 0.01 | 0.50 | 0.26 | 0.25 | +0.13 | +108.34% | 0.00 | 3 | 283 | 1.07 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.43 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 193 | 2.21 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 98 | 4.03 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.71 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.62 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/12/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 898 | 2.06 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 9 | 812 | 2.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 262 | 2.40 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.17 | 0.09 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 920 | 2.18 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/12/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.16 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.12 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/12/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 259 | 2.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/12/2026 3:59:59 PM EST |
| 165.00 | 0.01 | 2.10 | 1.06 | 0.10 | -0.13 | -56.53% | 0.01 | 16 | 19 | 2.17 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.47 | 0.24 | 0.04 | -0.44 | -91.67% | 0.00 | 8 | 32 | 2.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.89 | 0.45 | 0.04 | -0.27 | -87.10% | 0.00 | 12 | 42 | 2.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.67 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 2.07 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/12/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.89 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/12/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.45 | +0.38 | +542.86% | 0.00 | 1 | 161 | 1.79 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.48 | 0.24 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.73 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/12/2026 3:59:59 PM EST |
| 200.00 | 0.09 | 0.36 | 0.23 | 0.10 | +0.03 | +42.86% | 0.00 | 620 | 977 | 1.33 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.45 | 0.23 | 0.24 | -0.07 | -22.59% | 0.00 | 114 | 1,809 | 1.49 | 0.00 | 0.00 | -0.03 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 220.00 | 0.02 | 0.50 | 0.26 | 0.16 | -0.03 | -15.79% | 0.00 | 8 | 1,274 | 1.14 | -0.01 | 0.00 | -0.06 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 230.00 | 0.07 | 0.44 | 0.26 | 0.44 | +0.18 | +69.24% | 0.00 | 11 | 486 | 1.21 | -0.01 | 0.00 | -0.10 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 240.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.29 | -39.19% | 0.00 | 137 | 1,859 | 1.10 | -0.02 | 0.00 | -0.16 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 250.00 | 0.38 | 0.91 | 0.65 | 0.72 | +0.27 | +60.00% | 0.00 | 57 | 2,072 | 1.03 | -0.03 | 0.00 | -0.23 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 252.50 | 0.01 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.85 | -0.04 | 0.00 | -0.30 | 2/12/2026 3:59:59 PM EST | |||
| 255.00 | 0.43 | 1.09 | 0.76 | 0.56 | +0.08 | +16.67% | 0.00 | 15 | 80 | 0.96 | -0.04 | 0.00 | -0.30 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 257.50 | 0.23 | 1.25 | 0.74 | 0.62 | -0.22 | -26.19% | 0.00 | 19 | 1 | 0.93 | -0.05 | 0.00 | -0.32 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 260.00 | 0.84 | 1.36 | 1.10 | 1.05 | +0.47 | +81.04% | 0.00 | 263 | 595 | 1.00 | -0.05 | 0.00 | -0.32 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 262.50 | 0.69 | 1.46 | 1.08 | 1.46 | +0.70 | +92.11% | 0.00 | 2 | 4 | 0.97 | -0.05 | 0.00 | -0.35 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 265.00 | 0.90 | 1.88 | 1.39 | 1.35 | +0.69 | +104.55% | 0.01 | 35 | 131 | 0.95 | -0.06 | 0.00 | -0.37 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 267.50 | 0.79 | 1.87 | 1.33 | 1.37 | % | 0.00 | 4 | 0 | 0.94 | -0.07 | 0.00 | -0.40 | 2/12/2026 | 2/12/2026 3:59:59 PM EST | |
| 270.00 | 1.27 | 1.62 | 1.45 | 1.44 | +0.58 | +67.45% | 0.01 | 76 | 1,204 | 0.93 | -0.07 | 0.00 | -0.43 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 272.50 | 1.10 | 2.22 | 1.66 | 1.75 | % | 0.01 | 103 | 0 | 0.93 | -0.08 | 0.00 | -0.45 | 2/12/2026 | 2/12/2026 3:59:59 PM EST | |
| 275.00 | 1.48 | 2.15 | 1.82 | 1.54 | +0.25 | +19.38% | 0.01 | 30 | 715 | 0.86 | -0.09 | 0.00 | -0.50 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 277.50 | 1.80 | 2.66 | 2.23 | 2.23 | % | 0.01 | 19 | 0 | 0.93 | -0.10 | 0.00 | -0.50 | 2/12/2026 | 2/12/2026 3:59:59 PM EST | |
| 280.00 | 1.70 | 2.55 | 2.13 | 2.42 | +1.18 | +95.17% | 0.01 | 94 | 840 | 0.88 | -0.11 | 0.00 | -0.54 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 282.50 | 1.75 | 3.30 | 2.53 | % | 0.01 | 0 | 0 | 0.89 | -0.12 | 0.00 | -0.57 | 2/12/2026 3:59:59 PM EST | |||
| 285.00 | 2.50 | 3.65 | 3.08 | 3.09 | +1.69 | +120.72% | 0.01 | 55 | 147 | 0.91 | -0.13 | 0.00 | -0.60 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 287.50 | 2.77 | 3.90 | 3.34 | 3.28 | % | 0.01 | 9 | 0 | 0.89 | -0.14 | 0.01 | -0.63 | 2/12/2026 | 2/12/2026 3:59:59 PM EST | |
| 290.00 | 3.35 | 3.90 | 3.63 | 3.90 | +2.14 | +121.60% | 0.01 | 518 | 1,593 | 0.88 | -0.15 | 0.01 | -0.65 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 292.50 | 3.40 | 4.80 | 4.10 | 3.15 | % | 0.01 | 10 | 0 | 0.88 | -0.17 | 0.01 | -0.69 | 2/12/2026 | 2/12/2026 3:59:59 PM EST | |
| 295.00 | 4.00 | 5.00 | 4.50 | 4.65 | +2.48 | +114.29% | 0.02 | 57 | 170 | 0.87 | -0.18 | 0.01 | -0.72 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 297.50 | 4.40 | 5.65 | 5.03 | 5.03 | +2.61 | +107.86% | 0.02 | 426 | 26 | 0.87 | -0.20 | 0.01 | -0.75 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 300.00 | 5.45 | 6.05 | 5.75 | 5.80 | +2.90 | +100.00% | 0.02 | 877 | 1,106 | 0.87 | -0.22 | 0.01 | -0.78 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 302.50 | 5.80 | 6.95 | 6.38 | 6.45 | +2.22 | +52.49% | 0.02 | 21 | 90 | 0.87 | -0.23 | 0.01 | -0.81 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 305.00 | 6.00 | 7.70 | 6.85 | 6.86 | +3.26 | +90.56% | 0.02 | 71 | 1,010 | 0.85 | -0.25 | 0.01 | -0.84 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 307.50 | 6.25 | 8.25 | 7.25 | 7.00 | +3.10 | +79.49% | 0.02 | 43 | 175 | 0.83 | -0.27 | 0.01 | -0.86 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 310.00 | 8.10 | 8.95 | 8.53 | 8.50 | +4.46 | +110.40% | 0.03 | 359 | 1,065 | 0.86 | -0.30 | 0.01 | -0.89 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 312.50 | 9.05 | 9.65 | 9.35 | 9.40 | +4.60 | +95.84% | 0.03 | 16 | 84 | 0.86 | -0.32 | 0.01 | -0.91 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 315.00 | 9.55 | 10.55 | 10.05 | 10.05 | +4.49 | +80.76% | 0.03 | 517 | 1,095 | 0.84 | -0.34 | 0.01 | -0.93 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 317.50 | 10.80 | 12.10 | 11.45 | 11.53 | +5.83 | +102.29% | 0.04 | 8 | 85 | 0.86 | -0.36 | 0.01 | -0.95 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 320.00 | 11.50 | 12.70 | 12.10 | 12.00 | +5.20 | +76.48% | 0.04 | 341 | 710 | 0.84 | -0.39 | 0.01 | -0.97 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 322.50 | 12.00 | 14.10 | 13.05 | 12.70 | +3.43 | +37.01% | 0.04 | 116 | 129 | 0.83 | -0.41 | 0.01 | -0.98 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 325.00 | 13.85 | 15.10 | 14.48 | 14.74 | +7.02 | +90.94% | 0.04 | 142 | 257 | 0.84 | -0.44 | 0.01 | -0.99 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 327.50 | 15.00 | 16.65 | 15.83 | 15.61 | +7.11 | +83.65% | 0.05 | 294 | 61 | 0.85 | -0.46 | 0.01 | -1.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 330.00 | 16.70 | 18.15 | 17.43 | 16.90 | +6.74 | +66.34% | 0.05 | 1,531 | 220 | 0.81 | -0.49 | 0.01 | -1.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 332.50 | 16.25 | 19.15 | 17.70 | 17.05 | +6.05 | +55.00% | 0.05 | 35 | 95 | 0.81 | -0.52 | 0.01 | -1.00 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 335.00 | 17.80 | 20.60 | 19.20 | 19.15 | +7.00 | +57.62% | 0.06 | 326 | 225 | 0.81 | -0.54 | 0.01 | -0.99 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 337.50 | 19.10 | 22.10 | 20.60 | 18.99 | +6.19 | +48.36% | 0.06 | 17 | 201 | 0.80 | -0.56 | 0.01 | -0.98 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 340.00 | 20.55 | 23.60 | 22.08 | 21.22 | +6.59 | +45.05% | 0.06 | 1,069 | 184 | 0.80 | -0.59 | 0.01 | -0.97 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 342.50 | 22.95 | 25.25 | 24.10 | 17.50 | +1.80 | +11.47% | 0.07 | 1 | 3 | 0.82 | -0.61 | 0.01 | -0.95 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 345.00 | 24.55 | 27.00 | 25.78 | 23.15 | +5.28 | +29.55% | 0.07 | 2 | 565 | 0.82 | -0.64 | 0.01 | -0.93 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 347.50 | 25.65 | 28.45 | 27.05 | 27.05 | +6.65 | +32.60% | 0.08 | 1 | 1 | 0.80 | -0.66 | 0.01 | -0.91 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 350.00 | 27.45 | 30.25 | 28.85 | 28.85 | +8.85 | +44.25% | 0.08 | 3 | 595 | 0.80 | -0.68 | 0.01 | -0.88 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 352.50 | 29.65 | 32.20 | 30.93 | % | 0.09 | 0 | 0 | 0.81 | -0.70 | 0.01 | -0.85 | 2/12/2026 3:59:59 PM EST | |||
| 355.00 | 30.70 | 33.95 | 32.33 | 29.65 | +5.75 | +24.06% | 0.09 | 1 | 2 | 0.78 | -0.72 | 0.01 | -0.82 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 357.50 | 33.40 | 35.65 | 34.53 | % | 0.10 | 0 | 0 | 0.80 | -0.75 | 0.01 | -0.79 | 2/12/2026 3:59:59 PM EST | |||
| 360.00 | 34.60 | 37.75 | 36.18 | 45.45 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.78 | -0.76 | 0.01 | -0.75 | 1/16/2026 | 2/12/2026 3:59:59 PM EST |
| 362.50 | 36.55 | 39.95 | 38.25 | % | 0.11 | 0 | 0 | 0.78 | -0.78 | 0.01 | -0.71 | 2/12/2026 3:59:59 PM EST | |||
| 365.00 | 38.85 | 41.70 | 40.28 | 40.62 | -4.33 | -9.64% | 0.11 | 1 | 1 | 0.77 | -0.80 | 0.01 | -0.67 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 367.50 | 40.80 | 43.70 | 42.25 | % | 0.11 | 0 | 0 | 0.76 | -0.82 | 0.01 | -0.62 | 2/12/2026 3:59:59 PM EST | |||
| 370.00 | 43.70 | 46.25 | 44.98 | 39.50 | -0.70 | -1.75% | 0.12 | 1 | 31 | 0.80 | -0.84 | 0.01 | -0.58 | 2/12/2026 | 2/12/2026 3:59:59 PM EST |
| 372.50 | 45.10 | 48.00 | 46.55 | % | 0.12 | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.54 | 2/12/2026 3:59:59 PM EST | |||
| 375.00 | 47.30 | 50.30 | 48.80 | % | 0.13 | 0 | 0 | 0.74 | -0.87 | 0.01 | -0.50 | 2/12/2026 3:59:59 PM EST | |||
| 377.50 | 49.70 | 52.40 | 51.05 | % | 0.14 | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.45 | 2/12/2026 3:59:59 PM EST | |||
| 380.00 | 52.60 | 54.60 | 53.60 | 56.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.90 | 0.01 | -0.42 | 2/3/2026 | 2/12/2026 3:59:59 PM EST |
| 382.50 | 54.55 | 57.10 | 55.83 | % | 0.15 | 0 | 0 | 0.93 | -0.91 | 0.00 | -0.36 | 2/12/2026 3:59:59 PM EST | |||
| 385.00 | 56.40 | 59.70 | 58.05 | 62.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.97 | -0.92 | 0.00 | -0.34 | 2/3/2026 | 2/12/2026 3:59:59 PM EST |
| 387.50 | 58.75 | 62.00 | 60.38 | % | 0.16 | 0 | 0 | 0.98 | -0.93 | 0.00 | -0.30 | 2/12/2026 3:59:59 PM EST | |||
| 390.00 | 61.15 | 63.95 | 62.55 | 64.26 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.95 | -0.94 | 0.00 | -0.27 | 1/30/2026 | 2/12/2026 3:59:59 PM EST |
| 392.50 | 63.35 | 67.20 | 65.28 | % | 0.17 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.24 | 2/12/2026 3:59:59 PM EST | |||
| 395.00 | 65.85 | 69.80 | 67.83 | % | 0.17 | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.21 | 2/12/2026 3:59:59 PM EST | |||
| 397.50 | 68.20 | 72.15 | 70.18 | % | 0.18 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.19 | 2/12/2026 3:59:59 PM EST | |||
| 400.00 | 71.15 | 74.70 | 72.93 | 80.25 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.06 | -0.97 | 0.00 | -0.16 | 2/6/2026 | 2/12/2026 3:59:59 PM EST |
| 402.50 | 73.15 | 77.00 | 75.08 | % | 0.19 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.14 | 2/12/2026 3:59:59 PM EST | |||
| 405.00 | 75.50 | 79.40 | 77.45 | % | 0.19 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.12 | 2/12/2026 3:59:59 PM EST | |||
| 407.50 | 77.95 | 81.85 | 79.90 | % | 0.20 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.11 | 2/12/2026 3:59:59 PM EST | |||
| 410.00 | 80.45 | 84.25 | 82.35 | 84.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.15 | -0.98 | 0.00 | -0.09 | 2/2/2026 | 2/12/2026 3:59:59 PM EST |
| 420.00 | 90.25 | 94.00 | 92.13 | 100.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.20 | -0.99 | 0.00 | -0.05 | 2/6/2026 | 2/12/2026 3:59:59 PM EST |
| 430.00 | 100.00 | 104.00 | 102.00 | 109.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.28 | -1.00 | 0.00 | -0.03 | 2/6/2026 | 2/12/2026 3:59:59 PM EST |
| 440.00 | 110.05 | 113.95 | 112.00 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.02 | 2/12/2026 3:59:59 PM EST | |||
| 450.00 | 119.95 | 123.90 | 121.93 | 112.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.44 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 2/12/2026 3:59:59 PM EST |
| 460.00 | 129.90 | 133.95 | 131.93 | 135.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/12/2026 3:59:59 PM EST |
| 470.00 | 139.90 | 143.70 | 141.80 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 480.00 | 149.85 | 153.80 | 151.83 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/12/2026 3:59:59 PM EST | |||
| 490.00 | 159.85 | 164.00 | 161.93 | 154.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/12/2026 3:59:59 PM EST |