Options Chain for APPLIED MATLS INC COM (AMAT) - $385.72 as of 4/8/2026 8:24:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 298.70 | 301.70 | 300.20 | 246.00 | 0.00 | 0.00% | 3.53 | 0 | 3 | 5.35 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:52 PM EST |
| 90.00 | 293.70 | 296.70 | 295.20 | % | 3.28 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 95.00 | 288.70 | 292.40 | 290.55 | % | 3.06 | 0 | 7 | 4.98 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 100.00 | 283.70 | 287.25 | 285.48 | 283.90 | +46.90 | +19.79% | 2.85 | 1 | 11 | 4.79 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 105.00 | 278.70 | 281.75 | 280.23 | % | 2.67 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 110.00 | 273.80 | 276.75 | 275.28 | % | 2.50 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 115.00 | 268.75 | 271.75 | 270.25 | % | 2.35 | 0 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 120.00 | 263.75 | 267.25 | 265.50 | % | 2.21 | 0 | 9 | 4.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 125.00 | 258.75 | 261.75 | 260.25 | 214.80 | 0.00 | 0.00% | 2.08 | 0 | 7 | 3.96 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:52 PM EST |
| 130.00 | 253.75 | 256.75 | 255.25 | % | 1.96 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 135.00 | 248.75 | 251.75 | 250.25 | % | 1.85 | 0 | 17 | 3.79 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 140.00 | 243.75 | 246.80 | 245.28 | % | 1.75 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 145.00 | 238.75 | 243.00 | 240.88 | 196.72 | 0.00 | 0.00% | 1.66 | 0 | 13 | 3.53 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:52 PM EST |
| 150.00 | 233.85 | 237.45 | 235.65 | 189.95 | 0.00 | 0.00% | 1.57 | 0 | 11 | 3.42 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:52 PM EST |
| 155.00 | 228.85 | 231.80 | 230.33 | % | 1.49 | 0 | 30 | 3.34 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 160.00 | 223.80 | 227.50 | 225.65 | 196.40 | 0.00 | 0.00% | 1.41 | 0 | 141 | 3.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:52 PM EST |
| 165.00 | 218.80 | 221.80 | 220.30 | 192.60 | 0.00 | 0.00% | 1.34 | 0 | 63 | 3.01 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/8/2026 3:59:52 PM EST |
| 170.00 | 213.80 | 216.80 | 215.30 | 181.86 | 0.00 | 0.00% | 1.27 | 0 | 35 | 2.81 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:52 PM EST |
| 175.00 | 208.80 | 211.80 | 210.30 | % | 1.20 | 0 | 185 | 2.93 | 1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 180.00 | 203.80 | 207.40 | 205.60 | 147.45 | 0.00 | 0.00% | 1.14 | 0 | 75 | 2.68 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:52 PM EST |
| 185.00 | 198.80 | 202.35 | 200.58 | 161.30 | 0.00 | 0.00% | 1.08 | 0 | 92 | 2.56 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 190.00 | 193.90 | 197.60 | 195.75 | 198.35 | +39.35 | +24.75% | 1.03 | 1 | 62 | 2.60 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 195.00 | 188.90 | 192.35 | 190.63 | 155.80 | 0.00 | 0.00% | 0.98 | 0 | 136 | 2.39 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:52 PM EST |
| 200.00 | 183.85 | 187.55 | 185.70 | 184.35 | +34.27 | +22.84% | 0.93 | 1 | 280 | 2.32 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 210.00 | 173.85 | 177.50 | 175.68 | 175.29 | +34.29 | +24.32% | 0.84 | 8 | 71 | 2.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 220.00 | 163.85 | 168.10 | 165.98 | 130.80 | 0.00 | 0.00% | 0.75 | 0 | 118 | 2.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 230.00 | 153.95 | 158.10 | 156.03 | 120.20 | 0.00 | 0.00% | 0.68 | 0 | 1,321 | 2.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/8/2026 3:59:52 PM EST |
| 240.00 | 143.90 | 146.95 | 145.43 | 142.05 | +28.56 | +25.17% | 0.61 | 1 | 1,299 | 1.89 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 250.00 | 133.90 | 137.55 | 135.73 | 138.69 | +37.44 | +36.98% | 0.54 | 20 | 538 | 1.65 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 260.00 | 124.00 | 127.65 | 125.83 | 128.72 | +41.87 | +48.21% | 0.48 | 20 | 442 | 1.58 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 270.00 | 114.00 | 117.95 | 115.98 | 81.65 | 0.00 | 0.00% | 0.43 | 0 | 266 | 1.45 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 277.50 | 106.50 | 110.45 | 108.48 | % | 0.39 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.03 | 4/8/2026 3:59:52 PM EST | |||
| 280.00 | 104.00 | 107.45 | 105.73 | 101.00 | +27.85 | +38.08% | 0.38 | 3 | 887 | 1.26 | 1.00 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 282.50 | 101.60 | 104.60 | 103.10 | % | 0.36 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.05 | 4/8/2026 3:59:52 PM EST | |||
| 285.00 | 99.05 | 102.50 | 100.78 | % | 0.35 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.05 | 4/8/2026 3:59:52 PM EST | |||
| 287.50 | 96.55 | 99.65 | 98.10 | 101.70 | % | 0.34 | 2 | 0 | 1.18 | 0.99 | 0.00 | -0.08 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 290.00 | 94.10 | 97.15 | 95.63 | 94.14 | +29.39 | +45.39% | 0.33 | 2 | 475 | 1.19 | 0.99 | 0.00 | -0.09 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 292.50 | 91.60 | 95.15 | 93.38 | % | 0.32 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.10 | 4/8/2026 3:59:52 PM EST | |||
| 295.00 | 89.15 | 92.75 | 90.95 | 90.70 | % | 0.31 | 2 | 0 | 1.13 | 0.99 | 0.00 | -0.11 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 297.50 | 86.70 | 89.85 | 88.28 | % | 0.30 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.11 | 4/8/2026 3:59:52 PM EST | |||
| 300.00 | 84.20 | 88.00 | 86.10 | 85.35 | +30.05 | +54.34% | 0.29 | 5 | 361 | 1.07 | 0.99 | 0.00 | -0.12 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 302.50 | 81.75 | 85.25 | 83.50 | % | 0.28 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.14 | 4/8/2026 3:59:52 PM EST | |||
| 305.00 | 79.30 | 82.45 | 80.88 | 48.85 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.01 | 0.98 | 0.00 | -0.14 | 4/6/2026 | 4/8/2026 3:59:52 PM EST |
| 307.50 | 76.85 | 79.95 | 78.40 | % | 0.25 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.16 | 4/8/2026 3:59:52 PM EST | |||
| 310.00 | 74.40 | 77.50 | 75.95 | 76.53 | +32.05 | +72.06% | 0.24 | 6 | 838 | 0.97 | 0.98 | 0.00 | -0.17 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 312.50 | 71.95 | 75.50 | 73.73 | % | 0.24 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.19 | 4/8/2026 3:59:52 PM EST | |||
| 315.00 | 69.55 | 73.20 | 71.38 | 40.30 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.93 | 0.97 | 0.00 | -0.20 | 4/6/2026 | 4/8/2026 3:59:52 PM EST |
| 317.50 | 67.10 | 70.85 | 68.98 | % | 0.22 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.23 | 4/8/2026 3:59:52 PM EST | |||
| 320.00 | 64.70 | 68.40 | 66.55 | 65.81 | +32.31 | +96.45% | 0.21 | 6 | 690 | 0.93 | 0.96 | 0.00 | -0.24 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 322.50 | 62.30 | 65.40 | 63.85 | % | 0.20 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.27 | 4/8/2026 3:59:52 PM EST | |||
| 325.00 | 59.90 | 63.50 | 61.70 | 33.70 | 0.00 | 0.00% | 0.19 | 0 | 150 | 0.86 | 0.95 | 0.00 | -0.28 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 327.50 | 57.50 | 60.65 | 59.08 | % | 0.18 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.31 | 4/8/2026 3:59:52 PM EST | |||
| 330.00 | 55.15 | 58.30 | 56.73 | 55.25 | +25.43 | +85.28% | 0.17 | 15 | 1,240 | 0.81 | 0.94 | 0.00 | -0.33 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 332.50 | 52.80 | 55.75 | 54.28 | 27.34 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.82 | 0.93 | 0.00 | -0.35 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 335.00 | 50.45 | 53.60 | 52.03 | 54.27 | +30.17 | +125.19% | 0.16 | 6 | 22 | 0.78 | 0.92 | 0.00 | -0.38 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 337.50 | 48.15 | 51.60 | 49.88 | 50.92 | +28.22 | +124.32% | 0.15 | 7 | 243 | 0.80 | 0.91 | 0.00 | -0.40 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 340.00 | 45.85 | 49.35 | 47.60 | 47.40 | +27.55 | +138.80% | 0.14 | 26 | 729 | 0.53 | 0.90 | 0.00 | -0.43 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 342.50 | 43.60 | 47.05 | 45.33 | 22.25 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.55 | 0.89 | 0.00 | -0.45 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 345.00 | 41.35 | 44.50 | 42.93 | 42.05 | +23.48 | +126.44% | 0.12 | 4 | 229 | 0.57 | 0.88 | 0.01 | -0.48 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 347.50 | 39.10 | 42.75 | 40.93 | 40.88 | +23.21 | +131.36% | 0.12 | 4 | 41 | 0.56 | 0.87 | 0.01 | -0.51 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 350.00 | 36.95 | 40.15 | 38.55 | 37.13 | +22.91 | +161.12% | 0.11 | 59 | 1,208 | 0.57 | 0.85 | 0.01 | -0.54 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 352.50 | 34.75 | 38.35 | 36.55 | 36.10 | +22.85 | +172.46% | 0.10 | 15 | 155 | 0.56 | 0.84 | 0.01 | -0.57 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 355.00 | 32.65 | 36.15 | 34.40 | 34.00 | +22.21 | +188.38% | 0.10 | 6 | 48 | 0.56 | 0.82 | 0.01 | -0.60 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 357.50 | 30.55 | 34.15 | 32.35 | 32.25 | +20.05 | +164.35% | 0.09 | 27 | 111 | 0.56 | 0.80 | 0.01 | -0.62 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 360.00 | 28.55 | 32.05 | 30.30 | 29.40 | +18.10 | +160.18% | 0.08 | 122 | 1,010 | 0.55 | 0.78 | 0.01 | -0.65 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 362.50 | 26.55 | 29.80 | 28.18 | 30.08 | +21.43 | +247.75% | 0.08 | 12 | 122 | 0.56 | 0.76 | 0.01 | -0.67 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 365.00 | 25.80 | 28.00 | 26.90 | 26.79 | +19.59 | +272.09% | 0.07 | 25 | 263 | 0.57 | 0.74 | 0.01 | -0.69 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 367.50 | 23.55 | 25.95 | 24.75 | 23.31 | +17.05 | +272.37% | 0.07 | 12 | 138 | 0.58 | 0.72 | 0.01 | -0.71 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 370.00 | 21.35 | 23.95 | 22.65 | 23.17 | +16.07 | +226.34% | 0.06 | 375 | 1,636 | 0.56 | 0.69 | 0.01 | -0.73 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 372.50 | 20.35 | 22.45 | 21.40 | 20.50 | % | 0.06 | 24 | 0 | 0.57 | 0.67 | 0.01 | -0.74 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 375.00 | 18.75 | 20.75 | 19.75 | 17.40 | +12.67 | +267.87% | 0.05 | 41 | 329 | 0.57 | 0.64 | 0.01 | -0.76 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 377.50 | 17.65 | 19.25 | 18.45 | 17.41 | % | 0.05 | 31 | 0 | 0.57 | 0.62 | 0.01 | -0.76 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 380.00 | 15.40 | 17.75 | 16.58 | 15.26 | +11.37 | +292.29% | 0.04 | 337 | 1,307 | 0.58 | 0.59 | 0.01 | -0.77 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 382.50 | 14.65 | 15.60 | 15.13 | 14.81 | % | 0.04 | 89 | 0 | 0.55 | 0.56 | 0.01 | -0.77 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 385.00 | 13.25 | 14.15 | 13.70 | 13.15 | +10.40 | +378.19% | 0.04 | 290 | 235 | 0.54 | 0.53 | 0.01 | -0.77 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 387.50 | 10.90 | 13.05 | 11.98 | 10.37 | % | 0.03 | 71 | 0 | 0.52 | 0.50 | 0.01 | -0.76 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 390.00 | 11.00 | 11.35 | 11.18 | 11.00 | +8.83 | +406.92% | 0.03 | 472 | 1,168 | 0.54 | 0.47 | 0.01 | -0.75 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 392.50 | 8.75 | 10.55 | 9.65 | 10.10 | % | 0.02 | 81 | 0 | 0.51 | 0.44 | 0.01 | -0.73 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 395.00 | 8.35 | 9.25 | 8.80 | 8.27 | +6.37 | +335.27% | 0.02 | 100 | 181 | 0.52 | 0.41 | 0.01 | -0.71 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 397.50 | 6.65 | 8.40 | 7.53 | 7.85 | % | 0.02 | 26 | 0 | 0.51 | 0.38 | 0.01 | -0.69 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 400.00 | 7.10 | 7.65 | 7.38 | 7.25 | +6.01 | +484.68% | 0.02 | 765 | 2,421 | 0.53 | 0.35 | 0.01 | -0.67 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 402.50 | 5.00 | 6.70 | 5.85 | 6.29 | % | 0.01 | 213 | 0 | 0.50 | 0.32 | 0.01 | -0.64 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 405.00 | 5.55 | 5.95 | 5.75 | 5.44 | % | 0.01 | 149 | 0 | 0.52 | 0.29 | 0.01 | -0.61 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 407.50 | 4.00 | 5.30 | 4.65 | 4.60 | % | 0.01 | 22 | 0 | 0.51 | 0.27 | 0.01 | -0.58 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 410.00 | 3.60 | 4.65 | 4.13 | 4.11 | +3.31 | +413.75% | 0.01 | 156 | 1,201 | 0.51 | 0.24 | 0.01 | -0.54 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 412.50 | 3.00 | 4.50 | 3.75 | 3.75 | % | 0.01 | 30 | 0 | 0.52 | 0.22 | 0.01 | -0.51 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 415.00 | 2.96 | 3.80 | 3.38 | 3.50 | % | 0.01 | 77 | 0 | 0.50 | 0.20 | 0.01 | -0.48 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 417.50 | 2.01 | 3.40 | 2.71 | 2.99 | % | 0.01 | 18 | 0 | 0.50 | 0.18 | 0.01 | -0.44 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 420.00 | 2.02 | 2.84 | 2.43 | 2.00 | +1.60 | +400.00% | 0.01 | 58 | 1,406 | 0.51 | 0.16 | 0.01 | -0.41 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 422.50 | 1.51 | 2.25 | 1.88 | % | 0.00 | 0 | 0 | 0.49 | 0.14 | 0.01 | -0.38 | 4/8/2026 3:59:52 PM EST | |||
| 430.00 | 1.07 | 1.63 | 1.35 | 1.37 | +1.14 | +495.66% | 0.00 | 185 | 5,207 | 0.51 | 0.10 | 0.01 | -0.29 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 440.00 | 0.41 | 0.85 | 0.63 | 0.70 | +0.58 | +483.34% | 0.00 | 236 | 915 | 0.50 | 0.06 | 0.00 | -0.19 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 450.00 | 0.08 | 0.66 | 0.37 | 0.42 | +0.29 | +223.08% | 0.00 | 19 | 508 | 0.47 | 0.03 | 0.00 | -0.12 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 460.00 | 0.06 | 0.25 | 0.16 | 0.17 | +0.08 | +88.89% | 0.00 | 34 | 101 | 0.49 | 0.02 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.57 | +0.47 | +470.00% | 0.00 | 3 | 527 | 0.67 | 0.01 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.94 | +0.80 | +571.43% | 0.00 | 3 | 109 | 0.73 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 490.00 | 0.01 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.59 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 500.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 234 | 0.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 510.00 | 0.01 | 0.07 | 0.04 | 0.08 | -0.06 | -42.86% | 0.00 | 12 | 52 | 0.64 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.16 | -80.00% | 0.00 | 7 | 89 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 0.13 | 0.07 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 259 | 0.71 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 15 | 128 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/8/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 14 | 4.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 1.63 | 0.82 | % | 0.01 | 0 | 57 | 3.80 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 14 | 3.48 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 3.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 58 | 3.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/8/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 407 | 3.58 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 85 | 3.46 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 33 | 3.35 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 160.00 | 0.01 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 34 | 1,277 | 1.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 156 | 3.15 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 758 | 1.81 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/8/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 152 | 2.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 953 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 185 | 2.01 | 0.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.17 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.87 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/8/2026 3:59:52 PM EST |
| 200.00 | 0.01 | 0.08 | 0.05 | 0.11 | +0.08 | +266.67% | 0.00 | 16 | 398 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.11 | -0.07 | -38.89% | 0.00 | 1 | 298 | 1.70 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.07 | 0.04 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 1,268 | 1.61 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 914 | 1.58 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.09 | -0.05 | -35.72% | 0.00 | 7 | 1,078 | 1.42 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.10 | -83.34% | 0.00 | 3 | 1,149 | 0.91 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 260.00 | 0.01 | 0.05 | 0.03 | 0.08 | -0.23 | -74.20% | 0.00 | 40 | 859 | 0.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 270.00 | 0.01 | 0.07 | 0.04 | 0.10 | -0.34 | -77.28% | 0.00 | 396 | 1,274 | 0.84 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 277.50 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 4/8/2026 3:59:52 PM EST | |||
| 280.00 | 0.06 | 0.19 | 0.13 | 0.11 | -0.62 | -84.94% | 0.00 | 110 | 1,934 | 0.84 | 0.00 | 0.00 | -0.04 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 282.50 | 0.00 | 0.20 | 0.10 | 0.49 | % | 0.00 | 1 | 0 | 0.89 | 0.00 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 285.00 | 0.00 | 0.28 | 0.14 | 0.20 | % | 0.00 | 2 | 0 | 0.91 | 0.00 | 0.00 | -0.05 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 287.50 | 0.02 | 0.31 | 0.17 | 0.17 | % | 0.00 | 2 | 0 | 0.76 | -0.01 | 0.00 | -0.08 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 290.00 | 0.12 | 0.21 | 0.17 | 0.17 | -1.09 | -86.51% | 0.00 | 67 | 1,267 | 0.82 | -0.01 | 0.00 | -0.09 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 292.50 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.10 | 4/8/2026 3:59:52 PM EST | |||
| 295.00 | 0.01 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.11 | 4/8/2026 3:59:52 PM EST | |||
| 297.50 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.11 | 4/8/2026 3:59:52 PM EST | |||
| 300.00 | 0.25 | 0.37 | 0.31 | 0.29 | -1.61 | -84.74% | 0.00 | 100 | 1,015 | 0.78 | -0.01 | 0.00 | -0.12 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 302.50 | 0.07 | 0.55 | 0.31 | 0.36 | % | 0.00 | 2 | 0 | 0.73 | -0.02 | 0.00 | -0.14 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 305.00 | 0.30 | 0.60 | 0.45 | 0.42 | -2.03 | -82.86% | 0.00 | 47 | 180 | 0.78 | -0.02 | 0.00 | -0.14 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 307.50 | 0.17 | 0.67 | 0.42 | 0.47 | % | 0.00 | 7 | 0 | 0.74 | -0.02 | 0.00 | -0.16 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 310.00 | 0.32 | 0.74 | 0.53 | 0.43 | -2.87 | -86.97% | 0.00 | 129 | 917 | 0.75 | -0.02 | 0.00 | -0.17 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 312.50 | 0.27 | 0.80 | 0.54 | 0.53 | % | 0.00 | 29 | 0 | 0.73 | -0.03 | 0.00 | -0.19 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 315.00 | 0.45 | 1.16 | 0.81 | 0.59 | -3.41 | -85.25% | 0.00 | 25 | 139 | 0.76 | -0.03 | 0.00 | -0.20 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 317.50 | 0.30 | 1.05 | 0.68 | 0.47 | % | 0.00 | 3 | 0 | 0.71 | -0.03 | 0.00 | -0.23 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 320.00 | 0.52 | 0.99 | 0.76 | 0.62 | -3.08 | -83.25% | 0.00 | 167 | 2,039 | 0.71 | -0.04 | 0.00 | -0.24 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 322.50 | 0.28 | 1.49 | 0.89 | % | 0.00 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.27 | 4/8/2026 3:59:52 PM EST | |||
| 325.00 | 0.62 | 1.25 | 0.94 | 0.94 | -4.56 | -82.91% | 0.00 | 29 | 237 | 0.69 | -0.05 | 0.00 | -0.28 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 327.50 | 0.21 | 2.03 | 1.12 | % | 0.00 | 0 | 0 | 0.66 | -0.06 | 0.00 | -0.31 | 4/8/2026 3:59:52 PM EST | |||
| 330.00 | 1.01 | 1.50 | 1.26 | 1.26 | -4.49 | -78.09% | 0.00 | 168 | 1,979 | 0.69 | -0.06 | 0.00 | -0.33 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 332.50 | 0.83 | 1.86 | 1.35 | 1.38 | -6.27 | -81.97% | 0.00 | 23 | 47 | 0.67 | -0.07 | 0.00 | -0.35 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 335.00 | 1.11 | 1.99 | 1.55 | 1.64 | -6.66 | -80.25% | 0.00 | 48 | 135 | 0.67 | -0.08 | 0.00 | -0.38 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 337.50 | 1.35 | 2.08 | 1.72 | 1.61 | -6.21 | -79.42% | 0.01 | 35 | 173 | 0.66 | -0.09 | 0.00 | -0.40 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 340.00 | 1.58 | 2.34 | 1.96 | 1.90 | -7.95 | -80.72% | 0.01 | 70 | 902 | 0.65 | -0.10 | 0.00 | -0.43 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 342.50 | 1.78 | 3.15 | 2.47 | 9.60 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.67 | -0.11 | 0.00 | -0.45 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 345.00 | 2.15 | 3.15 | 2.65 | 2.50 | -10.30 | -80.47% | 0.01 | 40 | 111 | 0.66 | -0.12 | 0.01 | -0.48 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 347.50 | 2.17 | 3.55 | 2.86 | 2.92 | -6.98 | -70.51% | 0.01 | 3 | 199 | 0.64 | -0.13 | 0.01 | -0.51 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 350.00 | 2.67 | 3.95 | 3.31 | 2.95 | -10.80 | -78.55% | 0.01 | 157 | 650 | 0.65 | -0.15 | 0.01 | -0.54 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 352.50 | 2.90 | 3.55 | 3.23 | 3.77 | -9.93 | -72.49% | 0.01 | 36 | 26 | 0.61 | -0.16 | 0.01 | -0.57 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 355.00 | 3.20 | 3.90 | 3.55 | 4.00 | -10.95 | -73.25% | 0.01 | 21 | 60 | 0.60 | -0.18 | 0.01 | -0.60 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 357.50 | 3.75 | 4.70 | 4.23 | 4.10 | -12.72 | -75.63% | 0.01 | 2 | 34 | 0.60 | -0.20 | 0.01 | -0.62 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 360.00 | 4.35 | 5.85 | 5.10 | 4.82 | -14.08 | -74.50% | 0.01 | 89 | 453 | 0.62 | -0.22 | 0.01 | -0.65 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 362.50 | 4.50 | 5.70 | 5.10 | 5.33 | -15.47 | -74.38% | 0.01 | 54 | 45 | 0.58 | -0.24 | 0.01 | -0.67 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 365.00 | 5.40 | 6.00 | 5.70 | 6.22 | -17.88 | -74.20% | 0.02 | 91 | 66 | 0.58 | -0.26 | 0.01 | -0.69 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 367.50 | 5.60 | 7.80 | 6.70 | 6.24 | -17.61 | -73.84% | 0.02 | 38 | 67 | 0.59 | -0.28 | 0.01 | -0.71 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 370.00 | 6.85 | 8.75 | 7.80 | 7.35 | -20.70 | -73.80% | 0.02 | 123 | 248 | 0.61 | -0.31 | 0.01 | -0.73 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 372.50 | 7.50 | 9.50 | 8.50 | 8.10 | % | 0.02 | 22 | 0 | 0.60 | -0.33 | 0.01 | -0.74 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 375.00 | 7.85 | 10.40 | 9.13 | 10.06 | -17.94 | -64.08% | 0.02 | 51 | 29 | 0.58 | -0.36 | 0.01 | -0.76 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 377.50 | 9.25 | 11.35 | 10.30 | 10.75 | % | 0.03 | 62 | 0 | 0.59 | -0.38 | 0.01 | -0.76 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 380.00 | 9.50 | 11.35 | 10.43 | 11.00 | -23.23 | -67.87% | 0.03 | 81 | 166 | 0.55 | -0.41 | 0.01 | -0.77 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 382.50 | 10.85 | 13.35 | 12.10 | 12.25 | % | 0.03 | 64 | 0 | 0.58 | -0.44 | 0.01 | -0.77 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 385.00 | 12.10 | 14.40 | 13.25 | 12.85 | -23.90 | -65.04% | 0.03 | 63 | 28 | 0.58 | -0.47 | 0.01 | -0.77 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 387.50 | 13.15 | 15.65 | 14.40 | 14.60 | % | 0.04 | 114 | 0 | 0.57 | -0.50 | 0.01 | -0.76 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 390.00 | 14.85 | 16.95 | 15.90 | 16.00 | -25.19 | -61.16% | 0.04 | 68 | 101 | 0.57 | -0.53 | 0.01 | -0.75 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 392.50 | 15.70 | 18.20 | 16.95 | 17.45 | % | 0.04 | 19 | 0 | 0.57 | -0.56 | 0.01 | -0.73 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 395.00 | 17.10 | 19.70 | 18.40 | 19.10 | -27.65 | -59.15% | 0.05 | 10 | 50 | 0.55 | -0.59 | 0.01 | -0.71 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 397.50 | 18.70 | 20.75 | 19.73 | 19.59 | % | 0.05 | 1 | 0 | 0.52 | -0.62 | 0.01 | -0.69 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 400.00 | 20.65 | 22.75 | 21.70 | 21.21 | -31.49 | -59.76% | 0.05 | 1 | 594 | 0.56 | -0.65 | 0.01 | -0.67 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 402.50 | 21.65 | 24.60 | 23.13 | % | 0.06 | 0 | 0 | 0.55 | -0.68 | 0.01 | -0.64 | 4/8/2026 3:59:52 PM EST | |||
| 405.00 | 23.55 | 26.40 | 24.98 | % | 0.06 | 0 | 0 | 0.55 | -0.71 | 0.01 | -0.61 | 4/8/2026 3:59:52 PM EST | |||
| 407.50 | 25.35 | 28.15 | 26.75 | 26.58 | % | 0.07 | 1 | 0 | 0.50 | -0.73 | 0.01 | -0.58 | 4/8/2026 | 4/8/2026 3:59:52 PM EST | |
| 410.00 | 27.25 | 30.40 | 28.83 | 79.55 | 0.00 | 0.00% | 0.07 | 0 | 61 | 0.54 | -0.76 | 0.01 | -0.54 | 3/31/2026 | 4/8/2026 3:59:52 PM EST |
| 412.50 | 29.60 | 32.35 | 30.98 | % | 0.08 | 0 | 0 | 0.55 | -0.78 | 0.01 | -0.51 | 4/8/2026 3:59:52 PM EST | |||
| 415.00 | 31.45 | 34.35 | 32.90 | % | 0.08 | 0 | 0 | 0.55 | -0.80 | 0.01 | -0.48 | 4/8/2026 3:59:52 PM EST | |||
| 417.50 | 33.25 | 36.45 | 34.85 | % | 0.08 | 0 | 0 | 0.55 | -0.82 | 0.01 | -0.44 | 4/8/2026 3:59:52 PM EST | |||
| 420.00 | 35.70 | 38.55 | 37.13 | 57.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.53 | -0.84 | 0.01 | -0.41 | 3/25/2026 | 4/8/2026 3:59:52 PM EST |
| 422.50 | 37.80 | 40.70 | 39.25 | % | 0.09 | 0 | 0 | 0.63 | -0.86 | 0.01 | -0.38 | 4/8/2026 3:59:52 PM EST | |||
| 430.00 | 43.75 | 47.45 | 45.60 | 83.65 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.66 | -0.90 | 0.01 | -0.29 | 3/26/2026 | 4/8/2026 3:59:52 PM EST |
| 440.00 | 53.00 | 56.85 | 54.93 | 73.04 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.19 | 3/25/2026 | 4/8/2026 3:59:52 PM EST |
| 450.00 | 63.45 | 66.55 | 65.00 | 98.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.12 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 460.00 | 73.45 | 76.35 | 74.90 | 74.80 | -16.50 | -18.08% | 0.16 | 14 | 0 | 0.83 | -0.98 | 0.00 | -0.06 | 4/8/2026 | 4/8/2026 3:59:52 PM EST |
| 470.00 | 83.20 | 86.40 | 84.80 | 117.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.04 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 480.00 | 93.35 | 96.40 | 94.88 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 4/8/2026 3:59:52 PM EST | |||
| 490.00 | 102.80 | 106.40 | 104.60 | 118.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 3/24/2026 | 4/8/2026 3:59:52 PM EST |
| 500.00 | 113.25 | 116.40 | 114.83 | 122.24 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/8/2026 3:59:52 PM EST |
| 510.00 | 123.30 | 126.40 | 124.85 | % | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST | |||
| 520.00 | 133.30 | 136.40 | 134.85 | 167.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 530.00 | 143.35 | 146.40 | 144.88 | 177.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/8/2026 3:59:52 PM EST |
| 540.00 | 153.40 | 156.40 | 154.90 | % | 0.29 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/8/2026 3:59:52 PM EST |