Options Chain for APPLIED MATLS INC COM (AMAT) - $383.06 as of 4/9/2026 7:57:55 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 | 310.95 | 314.10 | 312.53 | 246.00 | 0.00 | 0.00% | 3.68 | 0 | 3 | 5.66 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 90.00 | 305.95 | 309.15 | 307.55 | % | 3.42 | 0 | 1 | 5.48 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 95.00 | 300.95 | 304.15 | 302.55 | % | 3.18 | 0 | 7 | 5.28 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 100.00 | 295.95 | 299.15 | 297.55 | 283.90 | 0.00 | 0.00% | 2.98 | 0 | 10 | 5.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 105.00 | 290.95 | 294.15 | 292.55 | % | 2.79 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 110.00 | 286.00 | 289.15 | 287.58 | % | 2.61 | 0 | 1 | 4.74 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 115.00 | 281.00 | 284.15 | 282.58 | % | 2.46 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 120.00 | 276.00 | 279.15 | 277.58 | % | 2.31 | 0 | 9 | 4.43 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 125.00 | 271.00 | 274.15 | 272.58 | 214.80 | 0.00 | 0.00% | 2.18 | 0 | 7 | 4.28 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:05 PM EST |
| 130.00 | 266.00 | 269.15 | 267.58 | % | 2.06 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 135.00 | 261.00 | 264.20 | 262.60 | % | 1.95 | 0 | 17 | 4.03 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 140.00 | 256.00 | 259.20 | 257.60 | % | 1.84 | 0 | 1 | 3.90 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 145.00 | 251.00 | 254.20 | 252.60 | 196.72 | 0.00 | 0.00% | 1.74 | 0 | 13 | 3.77 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 150.00 | 246.00 | 249.20 | 247.60 | 189.95 | 0.00 | 0.00% | 1.65 | 0 | 11 | 3.65 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:05 PM EST |
| 155.00 | 241.05 | 244.20 | 242.63 | % | 1.57 | 0 | 30 | 3.53 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 160.00 | 236.35 | 239.20 | 237.78 | 196.40 | 0.00 | 0.00% | 1.49 | 0 | 141 | 3.42 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:05 PM EST |
| 165.00 | 231.05 | 234.20 | 232.63 | 192.60 | 0.00 | 0.00% | 1.41 | 0 | 63 | 3.31 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:05 PM EST |
| 170.00 | 226.05 | 229.20 | 227.63 | 181.86 | 0.00 | 0.00% | 1.34 | 0 | 35 | 3.20 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 175.00 | 221.05 | 224.20 | 222.63 | % | 1.27 | 0 | 185 | 3.10 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 180.00 | 216.05 | 219.25 | 217.65 | 147.45 | 0.00 | 0.00% | 1.21 | 0 | 75 | 3.01 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 185.00 | 211.10 | 214.25 | 212.68 | 209.30 | +48.00 | +29.76% | 1.15 | 1 | 92 | 2.92 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 190.00 | 206.05 | 209.25 | 207.65 | 198.35 | 0.00 | 0.00% | 1.09 | 0 | 62 | 2.82 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 195.00 | 201.05 | 204.25 | 202.65 | 155.80 | 0.00 | 0.00% | 1.04 | 0 | 136 | 2.73 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 200.00 | 196.10 | 199.25 | 197.68 | 184.35 | 0.00 | 0.00% | 0.99 | 0 | 279 | 2.64 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 210.00 | 186.10 | 189.25 | 187.68 | 182.05 | +6.76 | +3.86% | 0.89 | 1 | 69 | 2.47 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 220.00 | 176.10 | 179.30 | 177.70 | 175.39 | +44.59 | +34.09% | 0.81 | 2 | 118 | 2.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 230.00 | 166.15 | 169.30 | 167.73 | 163.20 | +43.00 | +35.78% | 0.73 | 3 | 1,321 | 2.16 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 240.00 | 156.15 | 159.30 | 157.73 | 142.05 | 0.00 | 0.00% | 0.66 | 0 | 1,300 | 2.01 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 250.00 | 146.15 | 149.30 | 147.73 | 138.69 | 0.00 | 0.00% | 0.59 | 0 | 527 | 1.87 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 260.00 | 136.15 | 139.35 | 137.75 | 136.37 | +7.65 | +5.95% | 0.53 | 2 | 422 | 1.74 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 270.00 | 126.20 | 129.35 | 127.78 | 81.65 | 0.00 | 0.00% | 0.47 | 0 | 266 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 277.50 | 118.70 | 121.90 | 120.30 | % | 0.43 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 280.00 | 116.50 | 119.40 | 117.95 | 101.00 | 0.00 | 0.00% | 0.42 | 0 | 884 | 1.48 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 282.50 | 113.70 | 116.90 | 115.30 | % | 0.41 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/9/2026 4:00:05 PM EST | |||
| 285.00 | 111.25 | 114.40 | 112.83 | % | 0.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 4/9/2026 4:00:05 PM EST | |||
| 287.50 | 108.75 | 111.90 | 110.33 | 106.00 | +4.30 | +4.23% | 0.38 | 4 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 290.00 | 106.55 | 109.40 | 107.98 | 94.14 | 0.00 | 0.00% | 0.37 | 0 | 474 | 1.35 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 292.50 | 103.75 | 106.95 | 105.35 | % | 0.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.03 | 4/9/2026 4:00:05 PM EST | |||
| 295.00 | 101.25 | 104.45 | 102.85 | 90.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.30 | 1.00 | 0.00 | -0.03 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 297.50 | 98.85 | 101.95 | 100.40 | % | 0.34 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.04 | 4/9/2026 4:00:05 PM EST | |||
| 300.00 | 96.30 | 99.50 | 97.90 | 98.00 | +12.65 | +14.83% | 0.33 | 1 | 361 | 1.24 | 1.00 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 302.50 | 93.80 | 97.00 | 95.40 | % | 0.32 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.07 | 4/9/2026 4:00:05 PM EST | |||
| 305.00 | 91.35 | 94.50 | 92.93 | 48.85 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.18 | 0.99 | 0.00 | -0.09 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 307.50 | 88.85 | 92.05 | 90.45 | % | 0.29 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.12 | 4/9/2026 4:00:05 PM EST | |||
| 310.00 | 86.35 | 89.20 | 87.78 | 85.06 | +8.53 | +11.15% | 0.28 | 131 | 838 | 1.08 | 0.99 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 312.50 | 83.90 | 87.10 | 85.50 | % | 0.27 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.17 | 4/9/2026 4:00:05 PM EST | |||
| 315.00 | 81.40 | 84.60 | 83.00 | 80.15 | +39.85 | +98.89% | 0.26 | 30 | 104 | 1.08 | 0.99 | 0.00 | -0.17 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 317.50 | 79.00 | 82.15 | 80.58 | % | 0.25 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.19 | 4/9/2026 4:00:05 PM EST | |||
| 320.00 | 76.80 | 79.70 | 78.25 | 75.30 | +9.49 | +14.42% | 0.24 | 4 | 687 | 1.03 | 0.98 | 0.00 | -0.21 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 322.50 | 74.10 | 77.20 | 75.65 | % | 0.23 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.22 | 4/9/2026 4:00:05 PM EST | |||
| 325.00 | 71.60 | 74.75 | 73.18 | 33.70 | 0.00 | 0.00% | 0.23 | 0 | 150 | 0.98 | 0.98 | 0.00 | -0.24 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 327.50 | 69.15 | 72.30 | 70.73 | % | 0.22 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.25 | 4/9/2026 4:00:05 PM EST | |||
| 330.00 | 66.70 | 69.80 | 68.25 | 65.80 | +10.55 | +19.10% | 0.21 | 41 | 1,239 | 0.92 | 0.97 | 0.00 | -0.26 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 332.50 | 64.25 | 67.45 | 65.85 | 27.34 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.91 | 0.97 | 0.00 | -0.28 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 335.00 | 61.80 | 65.05 | 63.43 | 54.27 | 0.00 | 0.00% | 0.19 | 0 | 21 | 0.89 | 0.96 | 0.00 | -0.30 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 337.50 | 59.45 | 62.60 | 61.03 | 50.92 | 0.00 | 0.00% | 0.18 | 0 | 243 | 0.87 | 0.96 | 0.00 | -0.32 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 340.00 | 57.00 | 60.25 | 58.63 | 59.16 | +11.76 | +24.81% | 0.17 | 15 | 726 | 0.85 | 0.95 | 0.00 | -0.34 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 342.50 | 54.75 | 57.85 | 56.30 | 22.25 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.83 | 0.95 | 0.00 | -0.37 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 345.00 | 52.30 | 55.15 | 53.73 | 42.05 | 0.00 | 0.00% | 0.16 | 0 | 227 | 0.78 | 0.94 | 0.00 | -0.39 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 347.50 | 49.90 | 53.15 | 51.53 | 40.88 | 0.00 | 0.00% | 0.15 | 0 | 39 | 0.80 | 0.93 | 0.00 | -0.41 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 350.00 | 47.80 | 50.55 | 49.18 | 49.56 | +12.43 | +33.48% | 0.14 | 27 | 1,195 | 0.76 | 0.92 | 0.00 | -0.44 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 352.50 | 45.20 | 48.50 | 46.85 | 43.22 | +7.12 | +19.73% | 0.13 | 2 | 156 | 0.77 | 0.91 | 0.00 | -0.47 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 355.00 | 43.00 | 46.20 | 44.60 | 42.27 | +8.27 | +24.33% | 0.13 | 8 | 48 | 0.49 | 0.90 | 0.00 | -0.50 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 357.50 | 40.65 | 43.95 | 42.30 | 40.95 | +8.70 | +26.98% | 0.12 | 8 | 118 | 0.51 | 0.89 | 0.01 | -0.53 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 360.00 | 38.45 | 41.40 | 39.93 | 40.38 | +10.98 | +37.35% | 0.11 | 50 | 1,011 | 0.51 | 0.88 | 0.01 | -0.56 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 362.50 | 36.20 | 39.55 | 37.88 | 34.18 | +4.10 | +13.63% | 0.10 | 11 | 117 | 0.53 | 0.86 | 0.01 | -0.59 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 365.00 | 33.95 | 37.15 | 35.55 | 34.81 | +8.02 | +29.94% | 0.10 | 13 | 257 | 0.52 | 0.85 | 0.01 | -0.62 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 367.50 | 31.90 | 34.90 | 33.40 | 32.83 | +9.52 | +40.85% | 0.09 | 13 | 145 | 0.52 | 0.83 | 0.01 | -0.65 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 370.00 | 30.30 | 32.85 | 31.58 | 31.92 | +8.75 | +37.77% | 0.09 | 85 | 1,370 | 0.54 | 0.81 | 0.01 | -0.68 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 372.50 | 27.80 | 31.35 | 29.58 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.54 | 0.80 | 0.01 | -0.71 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 375.00 | 25.95 | 29.40 | 27.68 | 26.69 | +9.29 | +53.40% | 0.07 | 8 | 311 | 0.54 | 0.77 | 0.01 | -0.74 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 377.50 | 24.50 | 26.80 | 25.65 | 21.64 | +4.23 | +24.30% | 0.07 | 1 | 11 | 0.54 | 0.75 | 0.01 | -0.76 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 380.00 | 23.20 | 25.05 | 24.13 | 24.08 | +8.82 | +57.80% | 0.06 | 50 | 1,341 | 0.55 | 0.73 | 0.01 | -0.79 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 382.50 | 20.70 | 23.15 | 21.93 | 22.21 | +7.40 | +49.97% | 0.06 | 3 | 34 | 0.53 | 0.70 | 0.01 | -0.81 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 385.00 | 19.60 | 21.50 | 20.55 | 20.34 | +7.19 | +54.68% | 0.05 | 15 | 292 | 0.54 | 0.68 | 0.01 | -0.82 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 387.50 | 17.70 | 19.90 | 18.80 | 19.22 | +8.85 | +85.35% | 0.05 | 22 | 49 | 0.54 | 0.65 | 0.01 | -0.84 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 390.00 | 16.55 | 18.00 | 17.28 | 17.41 | +6.41 | +58.28% | 0.04 | 735 | 1,250 | 0.54 | 0.62 | 0.01 | -0.85 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 392.50 | 14.85 | 16.70 | 15.78 | 16.05 | +5.95 | +58.92% | 0.04 | 92 | 64 | 0.53 | 0.59 | 0.01 | -0.85 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 395.00 | 13.80 | 15.30 | 14.55 | 14.45 | +6.18 | +74.73% | 0.04 | 109 | 220 | 0.54 | 0.56 | 0.01 | -0.86 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 397.50 | 12.10 | 13.70 | 12.90 | 13.00 | +5.15 | +65.61% | 0.03 | 76 | 23 | 0.52 | 0.53 | 0.01 | -0.85 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 400.00 | 10.90 | 12.45 | 11.68 | 11.50 | +4.25 | +58.63% | 0.03 | 407 | 2,483 | 0.52 | 0.50 | 0.01 | -0.84 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 402.50 | 9.80 | 11.30 | 10.55 | 10.34 | +4.05 | +64.39% | 0.03 | 78 | 202 | 0.52 | 0.47 | 0.01 | -0.83 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 405.00 | 8.55 | 10.30 | 9.43 | 9.55 | +4.11 | +75.56% | 0.02 | 606 | 137 | 0.52 | 0.44 | 0.01 | -0.81 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 407.50 | 7.75 | 9.40 | 8.58 | 7.85 | +3.25 | +70.66% | 0.02 | 44 | 22 | 0.53 | 0.40 | 0.01 | -0.79 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 410.00 | 6.85 | 7.85 | 7.35 | 7.24 | +3.13 | +76.16% | 0.02 | 787 | 1,201 | 0.51 | 0.37 | 0.01 | -0.76 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 412.50 | 5.45 | 7.65 | 6.55 | 5.65 | +1.90 | +50.67% | 0.02 | 171 | 30 | 0.51 | 0.34 | 0.01 | -0.73 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 415.00 | 4.25 | 6.90 | 5.58 | 5.64 | +2.14 | +61.15% | 0.01 | 524 | 69 | 0.50 | 0.31 | 0.01 | -0.70 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 417.50 | 4.50 | 5.55 | 5.03 | 4.60 | +1.61 | +53.85% | 0.01 | 18 | 18 | 0.51 | 0.28 | 0.01 | -0.66 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 420.00 | 3.45 | 4.90 | 4.18 | 4.34 | +2.34 | +117.00% | 0.01 | 85 | 1,428 | 0.49 | 0.26 | 0.01 | -0.63 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 422.50 | 3.00 | 4.60 | 3.80 | 3.75 | % | 0.01 | 10 | 0 | 0.50 | 0.23 | 0.01 | -0.59 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 430.00 | 1.85 | 2.50 | 2.18 | 2.40 | +1.03 | +75.19% | 0.01 | 53 | 5,228 | 0.48 | 0.16 | 0.01 | -0.46 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 440.00 | 1.09 | 1.35 | 1.22 | 1.27 | +0.57 | +81.43% | 0.00 | 38 | 946 | 0.49 | 0.09 | 0.01 | -0.31 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 450.00 | 0.42 | 0.92 | 0.67 | 0.62 | +0.20 | +47.62% | 0.00 | 44 | 522 | 0.50 | 0.05 | 0.00 | -0.19 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 460.00 | 0.16 | 0.42 | 0.29 | 0.34 | +0.17 | +100.00% | 0.00 | 54 | 128 | 0.49 | 0.03 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 470.00 | 0.08 | 0.27 | 0.18 | 0.17 | -0.40 | -70.18% | 0.00 | 18 | 526 | 0.51 | 0.01 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 480.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.85 | -90.43% | 0.00 | 29 | 107 | 0.52 | 0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 490.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 102 | 0.53 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 500.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 27 | 244 | 0.54 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 0.56 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.74 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 530.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 263 | 0.68 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 138 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 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 | 4/9/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 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 | 4/9/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 130.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 14 | 3.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 3.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 58 | 4.01 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 407 | 3.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 85 | 3.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 33 | 3.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 1,285 | 2.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.12 | 1.06 | 0.01 | % | 0.01 | 7 | 156 | 3.43 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 170.00 | 0.00 | 0.24 | 0.12 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 758 | 1.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 144 | 3.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 152 | 3.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 185.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 11 | 953 | 1.87 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.09 | 1.05 | % | 0.01 | 0 | 185 | 2.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 246 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.09 | -81.82% | 0.00 | 47 | 396 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.38 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.31 | 0.16 | 0.02 | -0.07 | -77.78% | 0.00 | 1 | 1,268 | 1.77 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.59 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 914 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.39 | 0.20 | 0.03 | -0.06 | -66.67% | 0.00 | 2 | 1,073 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 19 | 1,146 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 260.00 | 0.01 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 885 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 270.00 | 0.01 | 0.24 | 0.13 | 0.11 | +0.01 | +10.00% | 0.00 | 15 | 1,242 | 1.01 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 277.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 280.00 | 0.03 | 0.15 | 0.09 | 0.05 | -0.06 | -54.55% | 0.00 | 60 | 1,891 | 0.95 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 282.50 | 0.00 | 0.33 | 0.17 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.18 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 287.50 | 0.00 | 0.18 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 290.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.10 | -58.83% | 0.00 | 8 | 1,252 | 0.89 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 292.50 | 0.01 | 0.20 | 0.11 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 4/9/2026 4:00:05 PM EST | |||
| 295.00 | 0.01 | 0.26 | 0.14 | 0.17 | % | 0.00 | 2 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 297.50 | 0.01 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.04 | 4/9/2026 4:00:05 PM EST | |||
| 300.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.17 | -58.63% | 0.00 | 44 | 965 | 0.85 | 0.00 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 302.50 | 0.01 | 0.24 | 0.13 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.07 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 305.00 | 0.03 | 0.35 | 0.19 | 0.15 | -0.27 | -64.29% | 0.00 | 9 | 180 | 0.76 | -0.01 | 0.00 | -0.09 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 307.50 | 0.02 | 0.37 | 0.20 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.74 | -0.01 | 0.00 | -0.12 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 310.00 | 0.15 | 0.33 | 0.24 | 0.23 | -0.20 | -46.52% | 0.00 | 33 | 928 | 0.78 | -0.01 | 0.00 | -0.13 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 312.50 | 0.10 | 0.36 | 0.23 | 0.32 | -0.21 | -39.63% | 0.00 | 3 | 29 | 0.76 | -0.01 | 0.00 | -0.17 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 315.00 | 0.20 | 0.47 | 0.34 | 0.31 | -0.28 | -47.46% | 0.00 | 18 | 128 | 0.78 | -0.01 | 0.00 | -0.17 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 317.50 | 0.15 | 0.45 | 0.30 | 0.44 | -0.03 | -6.39% | 0.00 | 143 | 3 | 0.74 | -0.01 | 0.00 | -0.19 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 320.00 | 0.21 | 0.40 | 0.31 | 0.29 | -0.33 | -53.23% | 0.00 | 685 | 2,017 | 0.73 | -0.02 | 0.00 | -0.21 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 322.50 | 0.17 | 0.43 | 0.30 | 0.35 | % | 0.00 | 11 | 0 | 0.70 | -0.02 | 0.00 | -0.22 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 325.00 | 0.19 | 0.55 | 0.37 | 0.37 | -0.57 | -60.64% | 0.00 | 56 | 236 | 0.70 | -0.02 | 0.00 | -0.24 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 327.50 | 0.23 | 0.76 | 0.50 | 0.39 | % | 0.00 | 45 | 0 | 0.71 | -0.02 | 0.00 | -0.25 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 330.00 | 0.36 | 0.72 | 0.54 | 0.48 | -0.78 | -61.91% | 0.00 | 698 | 1,879 | 0.71 | -0.03 | 0.00 | -0.26 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 332.50 | 0.37 | 0.93 | 0.65 | 0.95 | -0.43 | -31.16% | 0.00 | 1 | 46 | 0.70 | -0.03 | 0.00 | -0.28 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 335.00 | 0.37 | 0.84 | 0.61 | 0.70 | -0.94 | -57.32% | 0.00 | 23 | 135 | 0.67 | -0.04 | 0.00 | -0.30 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 337.50 | 0.49 | 0.91 | 0.70 | 0.81 | -0.80 | -49.69% | 0.00 | 41 | 202 | 0.67 | -0.04 | 0.00 | -0.32 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 340.00 | 0.60 | 1.06 | 0.83 | 0.86 | -1.04 | -54.74% | 0.00 | 122 | 910 | 0.67 | -0.05 | 0.00 | -0.34 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 342.50 | 0.61 | 1.02 | 0.82 | 0.97 | -8.63 | -89.90% | 0.00 | 45 | 85 | 0.64 | -0.05 | 0.00 | -0.37 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 345.00 | 0.86 | 1.32 | 1.09 | 1.09 | -1.41 | -56.40% | 0.00 | 29 | 144 | 0.66 | -0.06 | 0.00 | -0.39 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 347.50 | 0.79 | 1.80 | 1.30 | 1.43 | -1.49 | -51.03% | 0.00 | 9 | 199 | 0.65 | -0.07 | 0.00 | -0.41 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 350.00 | 1.10 | 1.57 | 1.34 | 1.45 | -1.50 | -50.85% | 0.00 | 106 | 640 | 0.64 | -0.08 | 0.00 | -0.44 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 352.50 | 1.22 | 1.93 | 1.58 | 1.85 | -1.92 | -50.93% | 0.00 | 7 | 44 | 0.63 | -0.09 | 0.00 | -0.47 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 355.00 | 1.28 | 2.35 | 1.82 | 1.81 | -2.19 | -54.75% | 0.01 | 23 | 73 | 0.63 | -0.10 | 0.00 | -0.50 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 357.50 | 1.66 | 2.81 | 2.24 | 2.38 | -1.72 | -41.96% | 0.01 | 12 | 36 | 0.64 | -0.11 | 0.01 | -0.53 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 360.00 | 2.07 | 2.71 | 2.39 | 2.45 | -2.37 | -49.17% | 0.01 | 29 | 465 | 0.62 | -0.12 | 0.01 | -0.56 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 362.50 | 2.03 | 3.30 | 2.67 | 2.84 | -2.49 | -46.72% | 0.01 | 19 | 57 | 0.61 | -0.14 | 0.01 | -0.59 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 365.00 | 2.44 | 3.55 | 3.00 | 2.81 | -3.41 | -54.83% | 0.01 | 10 | 125 | 0.61 | -0.15 | 0.01 | -0.62 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 367.50 | 2.72 | 4.05 | 3.39 | 3.62 | -2.62 | -41.99% | 0.01 | 3 | 68 | 0.60 | -0.17 | 0.01 | -0.65 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 370.00 | 3.60 | 4.15 | 3.88 | 3.75 | -3.60 | -48.98% | 0.01 | 48 | 330 | 0.60 | -0.19 | 0.01 | -0.68 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 372.50 | 3.45 | 5.00 | 4.23 | 4.75 | -3.35 | -41.36% | 0.01 | 12 | 20 | 0.59 | -0.20 | 0.01 | -0.71 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 375.00 | 3.80 | 5.65 | 4.73 | 5.20 | -4.86 | -48.31% | 0.01 | 42 | 58 | 0.58 | -0.23 | 0.01 | -0.74 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 377.50 | 4.65 | 6.45 | 5.55 | 6.22 | -4.53 | -42.14% | 0.01 | 2 | 59 | 0.59 | -0.25 | 0.01 | -0.76 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 380.00 | 5.25 | 6.40 | 5.83 | 5.95 | -5.05 | -45.91% | 0.02 | 247 | 182 | 0.57 | -0.27 | 0.01 | -0.79 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 382.50 | 5.85 | 8.20 | 7.03 | 7.10 | -5.15 | -42.05% | 0.02 | 23 | 53 | 0.59 | -0.30 | 0.01 | -0.81 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 385.00 | 6.65 | 8.65 | 7.65 | 8.37 | -4.48 | -34.87% | 0.02 | 96 | 55 | 0.58 | -0.32 | 0.01 | -0.82 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 387.50 | 6.90 | 9.30 | 8.10 | 8.10 | -6.50 | -44.53% | 0.02 | 9 | 64 | 0.56 | -0.35 | 0.01 | -0.84 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 390.00 | 8.75 | 10.45 | 9.60 | 9.80 | -6.20 | -38.75% | 0.02 | 49 | 143 | 0.58 | -0.38 | 0.01 | -0.85 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 392.50 | 8.70 | 11.50 | 10.10 | 11.63 | -5.82 | -33.36% | 0.03 | 8 | 9 | 0.55 | -0.41 | 0.01 | -0.85 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 395.00 | 10.35 | 11.55 | 10.95 | 11.20 | -7.90 | -41.37% | 0.03 | 87 | 49 | 0.54 | -0.44 | 0.01 | -0.86 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 397.50 | 11.35 | 13.70 | 12.53 | 11.95 | -7.64 | -39.00% | 0.03 | 27 | 1 | 0.56 | -0.47 | 0.01 | -0.85 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 400.00 | 12.65 | 15.00 | 13.83 | 13.81 | -7.40 | -34.89% | 0.03 | 648 | 594 | 0.56 | -0.50 | 0.01 | -0.84 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 402.50 | 13.35 | 16.00 | 14.68 | 16.21 | % | 0.04 | 27 | 0 | 0.53 | -0.53 | 0.01 | -0.83 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 405.00 | 15.30 | 17.40 | 16.35 | 17.90 | % | 0.04 | 194 | 0 | 0.54 | -0.56 | 0.01 | -0.81 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 407.50 | 16.20 | 19.20 | 17.70 | 18.50 | -8.08 | -30.40% | 0.04 | 14 | 1 | 0.53 | -0.60 | 0.01 | -0.79 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 410.00 | 18.45 | 20.30 | 19.38 | 79.55 | 0.00 | 0.00% | 0.05 | 0 | 61 | 0.54 | -0.63 | 0.01 | -0.76 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 412.50 | 19.60 | 22.15 | 20.88 | 22.20 | % | 0.05 | 20 | 0 | 0.53 | -0.66 | 0.01 | -0.73 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 415.00 | 21.70 | 23.65 | 22.68 | % | 0.05 | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.70 | 4/9/2026 4:00:05 PM EST | |||
| 417.50 | 23.70 | 25.45 | 24.58 | % | 0.06 | 0 | 0 | 0.54 | -0.72 | 0.01 | -0.66 | 4/9/2026 4:00:05 PM EST | |||
| 420.00 | 24.80 | 27.40 | 26.10 | 28.15 | -29.35 | -51.05% | 0.06 | 10 | 5 | 0.51 | -0.74 | 0.01 | -0.63 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 422.50 | 26.75 | 29.70 | 28.23 | % | 0.07 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.59 | 4/9/2026 4:00:05 PM EST | |||
| 430.00 | 33.15 | 36.00 | 34.58 | 83.65 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.52 | -0.84 | 0.01 | -0.46 | 3/26/2026 | 4/9/2026 4:00:05 PM EST |
| 440.00 | 41.90 | 45.10 | 43.50 | 73.04 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.31 | 3/25/2026 | 4/9/2026 4:00:05 PM EST |
| 450.00 | 51.30 | 54.35 | 52.83 | 98.65 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.67 | -0.95 | 0.00 | -0.19 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 460.00 | 61.00 | 64.20 | 62.60 | 74.80 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.73 | -0.97 | 0.00 | -0.11 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 470.00 | 70.95 | 74.15 | 72.55 | 117.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.06 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 480.00 | 80.95 | 84.15 | 82.55 | % | 0.17 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 4/9/2026 4:00:05 PM EST | |||
| 490.00 | 90.95 | 94.15 | 92.55 | 118.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 3/24/2026 | 4/9/2026 4:00:05 PM EST |
| 500.00 | 100.95 | 104.10 | 102.53 | 122.24 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 3/24/2026 | 4/9/2026 4:00:05 PM EST |
| 510.00 | 110.95 | 114.15 | 112.55 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 520.00 | 120.95 | 124.10 | 122.53 | 167.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 530.00 | 130.95 | 134.15 | 132.55 | 177.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 540.00 | 140.95 | 144.15 | 142.55 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST |