Options Chain for APPLIED MATLS INC COM (AMAT) - $372.30 as of 2/27/2026 7:24:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 205.65 | 209.50 | 207.58 | % | 1.26 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 170.00 | 200.70 | 204.45 | 202.58 | 157.53 | 0.00 | 0.00% | 1.19 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 3:59:57 PM EST |
| 175.00 | 195.70 | 199.50 | 197.60 | 152.74 | 0.00 | 0.00% | 1.13 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 3:59:57 PM EST |
| 180.00 | 190.70 | 194.50 | 192.60 | % | 1.07 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 185.00 | 185.70 | 189.30 | 187.50 | % | 1.01 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 190.00 | 180.70 | 184.40 | 182.55 | % | 0.96 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 195.00 | 175.70 | 179.30 | 177.50 | % | 0.91 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 200.00 | 170.70 | 174.30 | 172.50 | 172.54 | +43.62 | +33.84% | 0.86 | 1 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 205.00 | 165.70 | 169.30 | 167.50 | % | 0.82 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 210.00 | 160.70 | 164.30 | 162.50 | 162.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 215.00 | 155.70 | 159.35 | 157.53 | % | 0.73 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 220.00 | 150.70 | 154.55 | 152.63 | 153.19 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 225.00 | 145.70 | 149.55 | 147.63 | % | 0.66 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 230.00 | 140.75 | 144.35 | 142.55 | 86.80 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 3:59:57 PM EST |
| 235.00 | 135.75 | 139.50 | 137.63 | % | 0.59 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 240.00 | 130.75 | 134.35 | 132.55 | 76.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 3:59:57 PM EST |
| 245.00 | 125.75 | 129.50 | 127.63 | 120.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:57 PM EST |
| 250.00 | 120.75 | 124.35 | 122.55 | % | 0.49 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 255.00 | 115.85 | 119.35 | 117.60 | 118.02 | +71.18 | +151.97% | 0.46 | 1 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 260.00 | 111.80 | 114.15 | 112.98 | 115.80 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.64 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 265.00 | 105.95 | 109.10 | 107.53 | 109.32 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.58 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 270.00 | 101.80 | 104.20 | 103.00 | 63.43 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.51 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 2/27/2026 3:59:57 PM EST |
| 275.00 | 96.65 | 99.20 | 97.93 | 97.37 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 2/27/2026 3:59:57 PM EST |
| 280.00 | 90.85 | 94.20 | 92.53 | 96.92 | 0.00 | 0.00% | 0.33 | 0 | 23 | 1.37 | 1.00 | 0.00 | -0.02 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 282.50 | 89.35 | 91.75 | 90.55 | % | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.03 | 2/27/2026 3:59:57 PM EST | |||
| 285.00 | 86.85 | 89.30 | 88.08 | % | 0.31 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.04 | 2/27/2026 3:59:57 PM EST | |||
| 287.50 | 83.40 | 86.70 | 85.05 | 90.55 | -13.95 | -13.35% | 0.30 | 1 | 1 | 1.27 | 1.00 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 290.00 | 80.90 | 84.25 | 82.58 | 79.45 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.23 | 0.99 | 0.00 | -0.08 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 292.50 | 78.40 | 81.80 | 80.10 | % | 0.27 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.10 | 2/27/2026 3:59:57 PM EST | |||
| 295.00 | 76.55 | 79.30 | 77.93 | 100.28 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.18 | 0.99 | 0.00 | -0.12 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 297.50 | 73.45 | 76.75 | 75.10 | % | 0.25 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.16 | 2/27/2026 3:59:57 PM EST | |||
| 300.00 | 71.60 | 73.95 | 72.78 | 72.50 | +2.95 | +4.25% | 0.24 | 3 | 29 | 1.12 | 0.99 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 302.50 | 69.10 | 71.90 | 70.50 | 92.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.09 | 0.98 | 0.00 | -0.19 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 305.00 | 66.05 | 69.45 | 67.75 | 36.58 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.06 | 0.98 | 0.00 | -0.21 | 2/10/2026 | 2/27/2026 3:59:57 PM EST |
| 307.50 | 64.65 | 67.25 | 65.95 | % | 0.21 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.23 | 2/27/2026 3:59:57 PM EST | |||
| 310.00 | 61.20 | 64.50 | 62.85 | 83.47 | 0.00 | 0.00% | 0.20 | 0 | 45 | 1.01 | 0.97 | 0.00 | -0.26 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 312.50 | 58.95 | 62.20 | 60.58 | 60.45 | -20.34 | -25.18% | 0.19 | 5 | 2 | 0.97 | 0.97 | 0.00 | -0.27 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 315.00 | 57.30 | 59.70 | 58.50 | 81.00 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.95 | 0.96 | 0.00 | -0.29 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 317.50 | 54.90 | 56.80 | 55.85 | 57.57 | % | 0.18 | 2 | 0 | 0.92 | 0.96 | 0.00 | -0.31 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 320.00 | 52.50 | 54.75 | 53.63 | 54.60 | +0.09 | +0.17% | 0.17 | 1 | 21 | 0.88 | 0.95 | 0.00 | -0.33 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 322.50 | 50.15 | 52.55 | 51.35 | 50.28 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | 0.95 | 0.00 | -0.36 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 325.00 | 47.75 | 50.15 | 48.95 | 66.53 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.65 | 0.94 | 0.00 | -0.38 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 327.50 | 45.35 | 47.70 | 46.53 | % | 0.14 | 0 | 0 | 0.63 | 0.93 | 0.00 | -0.41 | 2/27/2026 3:59:57 PM EST | |||
| 330.00 | 43.00 | 45.40 | 44.20 | 45.40 | -16.79 | -27.00% | 0.13 | 8 | 27 | 0.63 | 0.92 | 0.00 | -0.44 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 332.50 | 40.70 | 43.20 | 41.95 | % | 0.13 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.46 | 2/27/2026 3:59:57 PM EST | |||
| 335.00 | 38.40 | 40.90 | 39.65 | 39.07 | -1.75 | -4.29% | 0.12 | 11 | 25 | 0.63 | 0.90 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 337.50 | 36.10 | 38.65 | 37.38 | % | 0.11 | 0 | 0 | 0.63 | 0.89 | 0.01 | -0.52 | 2/27/2026 3:59:57 PM EST | |||
| 340.00 | 33.85 | 36.00 | 34.93 | 34.58 | +2.26 | +7.00% | 0.10 | 1 | 71 | 0.60 | 0.87 | 0.01 | -0.55 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 342.50 | 31.30 | 34.10 | 32.70 | 40.42 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.60 | 0.86 | 0.01 | -0.59 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 345.00 | 29.50 | 31.70 | 30.60 | 29.84 | -2.86 | -8.75% | 0.09 | 3 | 42 | 0.59 | 0.84 | 0.01 | -0.62 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 347.50 | 27.35 | 29.50 | 28.43 | 19.53 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | 0.82 | 0.01 | -0.65 | 2/17/2026 | 2/27/2026 3:59:57 PM EST |
| 350.00 | 25.55 | 27.50 | 26.53 | 27.50 | -1.60 | -5.50% | 0.08 | 18 | 85 | 0.59 | 0.80 | 0.01 | -0.68 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 352.50 | 23.25 | 25.50 | 24.38 | 26.38 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.57 | 0.77 | 0.01 | -0.71 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 355.00 | 21.55 | 23.35 | 22.45 | 24.33 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.57 | 0.75 | 0.01 | -0.74 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 357.50 | 19.50 | 22.10 | 20.80 | 23.03 | +0.65 | +2.91% | 0.06 | 2 | 8 | 0.57 | 0.72 | 0.01 | -0.76 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 360.00 | 17.55 | 19.65 | 18.60 | 20.35 | -0.98 | -4.60% | 0.05 | 62 | 48 | 0.54 | 0.69 | 0.01 | -0.79 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 362.50 | 16.00 | 17.95 | 16.98 | 16.80 | -2.50 | -12.96% | 0.05 | 5 | 7 | 0.54 | 0.66 | 0.01 | -0.80 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 365.00 | 13.80 | 16.25 | 15.03 | 15.12 | -1.99 | -11.64% | 0.04 | 18 | 86 | 0.52 | 0.63 | 0.01 | -0.82 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 367.50 | 13.55 | 14.90 | 14.23 | 16.15 | -0.34 | -2.07% | 0.04 | 3 | 28 | 0.56 | 0.59 | 0.01 | -0.83 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 370.00 | 12.30 | 12.95 | 12.63 | 12.50 | -2.10 | -14.39% | 0.03 | 57 | 113 | 0.53 | 0.56 | 0.01 | -0.83 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 372.50 | 10.90 | 12.00 | 11.45 | 11.00 | -1.20 | -9.84% | 0.03 | 80 | 125 | 0.55 | 0.52 | 0.01 | -0.83 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 375.00 | 9.55 | 10.70 | 10.13 | 10.91 | -0.77 | -6.60% | 0.03 | 355 | 160 | 0.54 | 0.48 | 0.01 | -0.82 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 377.50 | 8.50 | 9.30 | 8.90 | 8.70 | -1.82 | -17.30% | 0.02 | 87 | 578 | 0.52 | 0.45 | 0.01 | -0.81 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 380.00 | 6.40 | 8.40 | 7.40 | 7.85 | -1.43 | -15.41% | 0.02 | 542 | 199 | 0.53 | 0.41 | 0.01 | -0.79 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 382.50 | 5.30 | 7.35 | 6.33 | 7.05 | -1.15 | -14.03% | 0.02 | 81 | 294 | 0.50 | 0.37 | 0.01 | -0.76 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 385.00 | 4.55 | 6.35 | 5.45 | 5.50 | -1.70 | -23.62% | 0.01 | 33 | 284 | 0.50 | 0.34 | 0.01 | -0.72 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 387.50 | 3.90 | 5.75 | 4.83 | 4.96 | -1.14 | -18.69% | 0.01 | 16 | 289 | 0.50 | 0.30 | 0.01 | -0.69 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 390.00 | 3.70 | 4.65 | 4.18 | 3.10 | -2.21 | -41.62% | 0.01 | 470 | 302 | 0.50 | 0.27 | 0.01 | -0.64 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 392.50 | 2.68 | 4.00 | 3.34 | 3.81 | -1.04 | -21.45% | 0.01 | 134 | 94 | 0.49 | 0.24 | 0.01 | -0.60 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 395.00 | 2.23 | 3.15 | 2.69 | 2.73 | -0.96 | -26.02% | 0.01 | 82 | 81 | 0.48 | 0.21 | 0.01 | -0.55 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 397.50 | 1.76 | 2.88 | 2.32 | 2.40 | -0.28 | -10.45% | 0.01 | 10 | 131 | 0.48 | 0.18 | 0.01 | -0.50 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 400.00 | 1.84 | 2.50 | 2.17 | 2.14 | -0.86 | -28.67% | 0.01 | 156 | 178 | 0.50 | 0.16 | 0.01 | -0.45 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 402.50 | 1.16 | 2.09 | 1.63 | 1.75 | -0.68 | -27.99% | 0.00 | 21 | 258 | 0.48 | 0.14 | 0.01 | -0.40 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 405.00 | 1.00 | 1.88 | 1.44 | 1.43 | -0.65 | -31.25% | 0.00 | 18 | 255 | 0.49 | 0.11 | 0.01 | -0.35 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 407.50 | 0.83 | 1.36 | 1.10 | 1.00 | -0.72 | -41.86% | 0.00 | 23 | 151 | 0.48 | 0.10 | 0.01 | -0.31 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 410.00 | 0.56 | 1.15 | 0.86 | 0.68 | -0.89 | -56.69% | 0.00 | 52 | 107 | 0.47 | 0.08 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 412.50 | 0.57 | 0.97 | 0.77 | 1.00 | -0.28 | -21.88% | 0.00 | 8 | 72 | 0.48 | 0.07 | 0.01 | -0.23 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 415.00 | 0.35 | 0.82 | 0.59 | 0.75 | -0.60 | -44.45% | 0.00 | 615 | 153 | 0.47 | 0.05 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 417.50 | 0.34 | 0.71 | 0.53 | 0.97 | -0.14 | -12.62% | 0.00 | 6 | 4 | 0.49 | 0.04 | 0.00 | -0.16 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 420.00 | 0.22 | 0.56 | 0.39 | 0.56 | -0.44 | -44.00% | 0.00 | 13 | 362 | 0.48 | 0.04 | 0.00 | -0.14 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 422.50 | 0.09 | 0.48 | 0.29 | 0.77 | -0.09 | -10.47% | 0.00 | 2 | 109 | 0.46 | 0.03 | 0.00 | -0.11 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 425.00 | 0.12 | 0.28 | 0.20 | 0.28 | -0.53 | -65.44% | 0.00 | 30 | 63 | 0.46 | 0.02 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 427.50 | 0.01 | 0.29 | 0.15 | 0.30 | -0.18 | -37.50% | 0.00 | 3 | 112 | 0.43 | 0.02 | 0.00 | -0.07 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 430.00 | 0.04 | 0.20 | 0.12 | 0.22 | -0.38 | -63.34% | 0.00 | 19 | 286 | 0.45 | 0.01 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 432.50 | 0.02 | 0.40 | 0.21 | 0.49 | +0.10 | +25.65% | 0.00 | 4 | 3 | 0.49 | 0.01 | 0.00 | -0.05 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 435.00 | 0.02 | 0.23 | 0.13 | 0.15 | -0.20 | -57.15% | 0.00 | 2 | 123 | 0.47 | 0.01 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 437.50 | 0.01 | 0.35 | 0.18 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.60 | 0.01 | 0.00 | -0.03 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.40 | 0.20 | 0.27 | -0.04 | -12.91% | 0.00 | 1 | 33 | 0.63 | 0.01 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 442.50 | 0.00 | 0.41 | 0.21 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 0.50 | 0.25 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | -0.02 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 447.50 | 0.00 | 0.35 | 0.18 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.01 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 0.38 | 0.19 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.70 | 0.00 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 452.50 | 0.00 | 0.18 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 16 | 0.64 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 455.00 | 0.00 | 0.19 | 0.10 | 0.15 | % | 0.00 | 27 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 460.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 50 | 0.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 465.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 470.00 | 0.00 | 0.29 | 0.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:57 PM EST |
| 480.00 | 0.01 | 0.50 | 0.26 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 490.00 | 0.01 | 0.16 | 0.09 | 0.03 | -0.05 | -62.50% | 0.00 | 17 | 195 | 0.75 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.83 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.77 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 500 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.07 | -87.50% | 0.00 | 500 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.55 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.46 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.37 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.29 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 9 | 24 | 1.65 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.38 | 0.19 | 0.27 | +0.18 | +200.00% | 0.00 | 15 | 13 | 1.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.12 | 0.06 | 0.12 | -0.72 | -85.72% | 0.00 | 1 | 27 | 1.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.10 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.21 | 0.11 | 0.40 | +0.32 | +400.00% | 0.00 | 1 | 37 | 1.10 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 270.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.06 | +600.00% | 0.00 | 15 | 32 | 0.88 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 275.00 | 0.01 | 0.08 | 0.05 | 0.01 | -0.06 | -85.72% | 0.00 | 42 | 46 | 0.80 | 0.00 | 0.00 | -0.01 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 280.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 81 | 0.87 | 0.00 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 282.50 | 0.00 | 0.13 | 0.07 | 0.13 | -0.12 | -48.00% | 0.00 | 5 | 3 | 0.86 | 0.00 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 0.23 | 0.12 | 0.19 | +0.14 | +280.00% | 0.00 | 2 | 352 | 0.90 | 0.00 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 287.50 | 0.01 | 0.14 | 0.08 | 0.01 | -0.69 | -98.58% | 0.00 | 15 | 1 | 0.73 | 0.00 | 0.00 | -0.06 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 290.00 | 0.05 | 0.34 | 0.20 | 0.11 | +0.03 | +37.50% | 0.00 | 4 | 112 | 0.80 | -0.01 | 0.00 | -0.08 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 292.50 | 0.01 | 0.34 | 0.18 | 0.11 | % | 0.00 | 3 | 0 | 0.73 | -0.01 | 0.00 | -0.10 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 295.00 | 0.09 | 0.22 | 0.16 | 0.16 | -0.03 | -15.79% | 0.00 | 8 | 42 | 0.76 | -0.01 | 0.00 | -0.12 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 297.50 | 0.01 | 0.34 | 0.18 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | -0.01 | 0.00 | -0.16 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 300.00 | 0.13 | 0.26 | 0.20 | 0.21 | -0.08 | -27.59% | 0.00 | 1,131 | 153 | 0.73 | -0.01 | 0.00 | -0.18 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 302.50 | 0.10 | 0.39 | 0.25 | 0.24 | -0.10 | -29.42% | 0.00 | 25 | 8 | 0.72 | -0.02 | 0.00 | -0.19 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 305.00 | 0.20 | 0.39 | 0.30 | 0.32 | +0.03 | +10.35% | 0.00 | 35 | 1,070 | 0.73 | -0.02 | 0.00 | -0.21 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 307.50 | 0.21 | 0.42 | 0.32 | 0.33 | -0.06 | -15.39% | 0.00 | 7 | 78 | 0.71 | -0.02 | 0.00 | -0.23 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 310.00 | 0.09 | 0.46 | 0.28 | 0.27 | -0.06 | -18.19% | 0.00 | 21 | 334 | 0.65 | -0.03 | 0.00 | -0.26 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 312.50 | 0.27 | 0.55 | 0.41 | 0.39 | -0.11 | -22.00% | 0.00 | 5 | 26 | 0.69 | -0.03 | 0.00 | -0.27 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 315.00 | 0.38 | 0.65 | 0.52 | 0.46 | -0.22 | -32.36% | 0.00 | 1,138 | 133 | 0.69 | -0.04 | 0.00 | -0.29 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 317.50 | 0.30 | 0.84 | 0.57 | 0.58 | -0.11 | -15.95% | 0.00 | 5 | 75 | 0.67 | -0.04 | 0.00 | -0.31 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 320.00 | 0.51 | 0.87 | 0.69 | 0.65 | +0.05 | +8.34% | 0.00 | 12 | 117 | 0.69 | -0.05 | 0.00 | -0.33 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 322.50 | 0.75 | 0.99 | 0.87 | 0.72 | -0.89 | -55.28% | 0.00 | 2 | 2 | 0.68 | -0.05 | 0.00 | -0.36 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 325.00 | 0.85 | 1.25 | 1.05 | 0.98 | +0.23 | +30.67% | 0.00 | 318 | 141 | 0.69 | -0.06 | 0.00 | -0.38 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 327.50 | 0.95 | 1.31 | 1.13 | 1.16 | -0.02 | -1.70% | 0.00 | 63 | 67 | 0.67 | -0.07 | 0.00 | -0.41 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 330.00 | 1.18 | 1.51 | 1.35 | 1.34 | +0.31 | +30.10% | 0.00 | 128 | 141 | 0.66 | -0.08 | 0.00 | -0.44 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 332.50 | 1.36 | 1.74 | 1.55 | 1.40 | -0.90 | -39.13% | 0.00 | 52 | 39 | 0.65 | -0.09 | 0.00 | -0.46 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 335.00 | 1.62 | 1.80 | 1.71 | 1.75 | +0.26 | +17.45% | 0.01 | 79 | 151 | 0.64 | -0.10 | 0.01 | -0.49 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 337.50 | 1.81 | 2.16 | 1.99 | 1.89 | +0.18 | +10.53% | 0.01 | 337 | 104 | 0.64 | -0.11 | 0.01 | -0.52 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 340.00 | 2.08 | 2.45 | 2.27 | 2.12 | +0.11 | +5.48% | 0.01 | 187 | 192 | 0.63 | -0.13 | 0.01 | -0.55 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 342.50 | 2.39 | 2.84 | 2.62 | 2.39 | -0.11 | -4.40% | 0.01 | 66 | 46 | 0.62 | -0.14 | 0.01 | -0.59 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 345.00 | 2.71 | 3.20 | 2.96 | 2.85 | +0.35 | +14.00% | 0.01 | 937 | 139 | 0.61 | -0.16 | 0.01 | -0.62 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 347.50 | 3.15 | 3.45 | 3.30 | 3.42 | +0.41 | +13.63% | 0.01 | 175 | 20 | 0.61 | -0.18 | 0.01 | -0.65 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 350.00 | 3.55 | 3.95 | 3.75 | 3.60 | -0.05 | -1.37% | 0.01 | 325 | 307 | 0.60 | -0.20 | 0.01 | -0.68 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 352.50 | 4.05 | 4.60 | 4.33 | 4.15 | -0.70 | -14.44% | 0.01 | 73 | 42 | 0.59 | -0.23 | 0.01 | -0.71 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 355.00 | 4.60 | 5.15 | 4.88 | 4.35 | +0.28 | +6.88% | 0.01 | 64 | 152 | 0.59 | -0.25 | 0.01 | -0.74 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 357.50 | 5.20 | 5.85 | 5.53 | 4.90 | -0.17 | -3.36% | 0.02 | 14 | 22 | 0.58 | -0.28 | 0.01 | -0.76 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 360.00 | 5.90 | 6.40 | 6.15 | 5.65 | +0.13 | +2.36% | 0.02 | 52 | 250 | 0.57 | -0.31 | 0.01 | -0.79 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 362.50 | 6.35 | 7.30 | 6.83 | 6.35 | +0.15 | +2.42% | 0.02 | 21 | 77 | 0.57 | -0.34 | 0.01 | -0.80 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 365.00 | 6.50 | 8.35 | 7.43 | 6.92 | -0.30 | -4.16% | 0.02 | 33 | 121 | 0.56 | -0.37 | 0.01 | -0.82 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 367.50 | 8.35 | 9.35 | 8.85 | 8.03 | -0.25 | -3.02% | 0.02 | 27 | 83 | 0.56 | -0.41 | 0.01 | -0.83 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 370.00 | 9.60 | 10.80 | 10.20 | 10.00 | +1.30 | +14.95% | 0.03 | 57 | 203 | 0.56 | -0.44 | 0.01 | -0.83 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 372.50 | 10.60 | 11.25 | 10.93 | 10.72 | +0.10 | +0.95% | 0.03 | 121 | 120 | 0.53 | -0.48 | 0.01 | -0.83 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 375.00 | 12.05 | 12.75 | 12.40 | 12.19 | +1.02 | +9.14% | 0.03 | 42 | 120 | 0.55 | -0.52 | 0.01 | -0.82 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 377.50 | 13.40 | 14.45 | 13.93 | 13.13 | +0.56 | +4.46% | 0.04 | 5 | 32 | 0.55 | -0.55 | 0.01 | -0.81 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 380.00 | 14.80 | 15.40 | 15.10 | 13.30 | -0.25 | -1.85% | 0.04 | 54 | 77 | 0.52 | -0.59 | 0.01 | -0.79 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 382.50 | 16.00 | 17.15 | 16.58 | 16.00 | -1.65 | -9.35% | 0.04 | 1 | 22 | 0.50 | -0.63 | 0.01 | -0.76 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 385.00 | 16.65 | 19.10 | 17.88 | 16.41 | -3.24 | -16.49% | 0.05 | 9 | 27 | 0.51 | -0.66 | 0.01 | -0.72 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 387.50 | 18.40 | 20.55 | 19.48 | 9.65 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.50 | -0.70 | 0.01 | -0.69 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 390.00 | 20.20 | 22.25 | 21.23 | 19.86 | -0.48 | -2.36% | 0.05 | 16 | 37 | 0.49 | -0.73 | 0.01 | -0.64 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 392.50 | 21.75 | 24.15 | 22.95 | 23.67 | +0.34 | +1.46% | 0.06 | 23 | 77 | 0.47 | -0.76 | 0.01 | -0.60 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 395.00 | 23.85 | 26.10 | 24.98 | 25.27 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.47 | -0.79 | 0.01 | -0.55 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 397.50 | 25.85 | 29.10 | 27.48 | 28.45 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.48 | -0.82 | 0.01 | -0.50 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 400.00 | 27.85 | 31.20 | 29.53 | 22.63 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.56 | -0.84 | 0.01 | -0.45 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 402.50 | 30.10 | 33.35 | 31.73 | 30.25 | +12.20 | +67.59% | 0.08 | 3 | 3 | 0.56 | -0.86 | 0.01 | -0.40 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 405.00 | 32.55 | 35.60 | 34.08 | 30.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | -0.89 | 0.01 | -0.35 | 2/24/2026 | 2/27/2026 3:59:57 PM EST |
| 407.50 | 34.45 | 37.90 | 36.18 | % | 0.09 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.31 | 2/27/2026 3:59:57 PM EST | |||
| 410.00 | 36.85 | 40.25 | 38.55 | 36.05 | -3.76 | -9.45% | 0.09 | 2 | 3 | 0.65 | -0.92 | 0.01 | -0.27 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 412.50 | 39.15 | 42.55 | 40.85 | 42.12 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.23 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 415.00 | 41.55 | 44.90 | 43.23 | 44.25 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.67 | -0.95 | 0.00 | -0.19 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 417.50 | 43.95 | 47.25 | 45.60 | 46.55 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.74 | -0.96 | 0.00 | -0.16 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 420.00 | 46.80 | 49.70 | 48.25 | 28.67 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.69 | -0.96 | 0.00 | -0.14 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 422.50 | 48.80 | 52.10 | 50.45 | 50.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | -0.97 | 0.00 | -0.11 | 2/26/2026 | 2/27/2026 3:59:57 PM EST |
| 425.00 | 51.75 | 54.35 | 53.05 | 53.30 | +2.83 | +5.61% | 0.12 | 1 | 1 | 0.74 | -0.98 | 0.00 | -0.09 | 2/27/2026 | 2/27/2026 3:59:57 PM EST |
| 427.50 | 53.70 | 57.00 | 55.35 | % | 0.13 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.07 | 2/27/2026 3:59:57 PM EST | |||
| 430.00 | 56.65 | 59.50 | 58.08 | 37.02 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.75 | -0.99 | 0.00 | -0.06 | 2/25/2026 | 2/27/2026 3:59:57 PM EST |
| 432.50 | 58.65 | 61.95 | 60.30 | % | 0.14 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.05 | 2/27/2026 3:59:57 PM EST | |||
| 435.00 | 61.65 | 64.45 | 63.05 | % | 0.14 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 2/27/2026 3:59:57 PM EST | |||
| 437.50 | 63.65 | 66.95 | 65.30 | % | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.03 | 2/27/2026 3:59:57 PM EST | |||
| 440.00 | 66.15 | 69.45 | 67.80 | 75.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.03 | 2/13/2026 | 2/27/2026 3:59:57 PM EST |
| 442.50 | 68.35 | 71.95 | 70.15 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.02 | 2/27/2026 3:59:57 PM EST | |||
| 445.00 | 71.15 | 74.60 | 72.88 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.02 | 2/27/2026 3:59:57 PM EST | |||
| 447.50 | 73.65 | 77.10 | 75.38 | % | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 450.00 | 76.15 | 79.60 | 77.88 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 452.50 | 78.65 | 81.95 | 80.30 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 455.00 | 81.15 | 84.45 | 82.80 | % | 0.18 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 2/27/2026 3:59:57 PM EST | |||
| 460.00 | 86.15 | 89.45 | 87.80 | 88.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 3:59:57 PM EST |
| 465.00 | 91.15 | 94.45 | 92.80 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/27/2026 3:59:57 PM EST | |||
| 470.00 | 96.15 | 99.45 | 97.80 | 100.35 | % | 0.21 | 1 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:57 PM EST | |
| 480.00 | 106.15 | 109.45 | 107.80 | 115.65 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 3:59:57 PM EST |
| 490.00 | 116.15 | 119.45 | 117.80 | 148.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 3:59:57 PM EST |