Options Chain for APPLIED MATLS INC COM (AMAT) - $382.00 as of 4/30/2026 7:08:26 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 192.85 | 195.70 | 194.28 | 217.38 | 0.00 | 0.00% | 1.05 | 0 | 21 | 2.73 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 190.00 | 188.20 | 190.70 | 189.45 | 159.90 | 0.00 | 0.00% | 1.00 | 0 | 10 | 2.65 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 12:58:33 PM EST |
| 195.00 | 183.15 | 186.05 | 184.60 | 135.85 | 0.00 | 0.00% | 0.95 | 0 | 14 | 2.56 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 12:58:33 PM EST |
| 200.00 | 178.25 | 181.05 | 179.65 | 134.75 | 0.00 | 0.00% | 0.90 | 0 | 9 | 2.47 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/29/2026 12:58:33 PM EST |
| 205.00 | 172.80 | 175.75 | 174.28 | 147.75 | 0.00 | 0.00% | 0.85 | 0 | 45 | 2.32 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 12:58:33 PM EST |
| 210.00 | 168.25 | 170.75 | 169.50 | 188.40 | 0.00 | 0.00% | 0.81 | 0 | 17 | 2.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 12:58:33 PM EST |
| 215.00 | 163.25 | 165.85 | 164.55 | 137.95 | 0.00 | 0.00% | 0.77 | 0 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 12:58:33 PM EST |
| 220.00 | 158.20 | 161.10 | 159.65 | 111.10 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 12:58:33 PM EST |
| 225.00 | 153.25 | 156.10 | 154.68 | 182.41 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 230.00 | 148.25 | 150.80 | 149.53 | 151.57 | +30.52 | +25.22% | 0.65 | 2 | 18 | 2.01 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 235.00 | 142.85 | 145.80 | 144.33 | 146.60 | +44.65 | +43.80% | 0.61 | 2 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 240.00 | 137.95 | 140.80 | 139.38 | 141.51 | +0.36 | +0.26% | 0.58 | 2 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 245.00 | 132.85 | 135.85 | 134.35 | 136.54 | % | 0.55 | 2 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST | |
| 250.00 | 128.40 | 130.85 | 129.63 | 78.45 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/29/2026 12:58:33 PM EST |
| 255.00 | 123.00 | 126.20 | 124.60 | 101.35 | 0.00 | 0.00% | 0.49 | 0 | 7 | 1.67 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/29/2026 12:58:33 PM EST |
| 260.00 | 118.45 | 120.90 | 119.68 | 136.40 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/29/2026 12:58:33 PM EST |
| 265.00 | 113.45 | 116.25 | 114.85 | 90.15 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.55 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 12:58:33 PM EST |
| 270.00 | 108.50 | 111.30 | 109.90 | 85.55 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.49 | 1.00 | 0.00 | -0.01 | 4/6/2026 | 4/29/2026 12:58:33 PM EST |
| 275.00 | 103.55 | 106.35 | 104.95 | 132.68 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 280.00 | 98.60 | 101.40 | 100.00 | 107.77 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.35 | 1.00 | 0.00 | -0.02 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 285.00 | 93.65 | 96.45 | 95.05 | 58.72 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.29 | 1.00 | 0.00 | -0.03 | 3/31/2026 | 4/29/2026 12:58:33 PM EST |
| 290.00 | 88.75 | 91.50 | 90.13 | 98.54 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.24 | 0.99 | 0.00 | -0.05 | 4/8/2026 | 4/29/2026 12:58:33 PM EST |
| 295.00 | 83.30 | 86.60 | 84.95 | 43.50 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.20 | 0.99 | 0.00 | -0.06 | 3/30/2026 | 4/29/2026 12:58:33 PM EST |
| 300.00 | 78.40 | 81.70 | 80.05 | 88.29 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.12 | 0.99 | 0.00 | -0.09 | 4/8/2026 | 4/29/2026 12:58:33 PM EST |
| 302.50 | 75.90 | 79.25 | 77.58 | % | 0.26 | 0 | 0 | 1.10 | 0.98 | 0.00 | -0.10 | 4/29/2026 12:58:33 PM EST | |||
| 305.00 | 73.25 | 76.85 | 75.05 | 36.75 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.09 | 0.98 | 0.00 | -0.12 | 3/30/2026 | 4/29/2026 12:58:33 PM EST |
| 307.50 | 71.05 | 74.05 | 72.55 | % | 0.24 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.13 | 4/29/2026 12:58:33 PM EST | |||
| 310.00 | 68.65 | 71.65 | 70.15 | 86.79 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.03 | 0.97 | 0.00 | -0.15 | 4/13/2026 | 4/29/2026 12:58:33 PM EST |
| 312.50 | 66.60 | 69.25 | 67.93 | % | 0.22 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.17 | 4/29/2026 12:58:33 PM EST | |||
| 315.00 | 63.85 | 66.85 | 65.35 | 93.11 | 0.00 | 0.00% | 0.21 | 0 | 15 | 1.01 | 0.96 | 0.00 | -0.19 | 4/23/2026 | 4/29/2026 12:58:33 PM EST |
| 317.50 | 61.55 | 64.80 | 63.18 | % | 0.20 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.22 | 4/29/2026 12:58:33 PM EST | |||
| 320.00 | 59.05 | 62.15 | 60.60 | 73.70 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.95 | 0.95 | 0.00 | -0.25 | 4/20/2026 | 4/29/2026 12:58:33 PM EST |
| 322.50 | 56.70 | 60.10 | 58.40 | % | 0.18 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.27 | 4/29/2026 12:58:33 PM EST | |||
| 325.00 | 54.55 | 57.40 | 55.98 | 65.05 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.70 | 0.93 | 0.00 | -0.30 | 4/8/2026 | 4/29/2026 12:58:33 PM EST |
| 327.50 | 52.55 | 55.50 | 54.03 | % | 0.16 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.33 | 4/29/2026 12:58:33 PM EST | |||
| 330.00 | 50.30 | 53.25 | 51.78 | 75.10 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.72 | 0.91 | 0.00 | -0.36 | 4/23/2026 | 4/29/2026 12:58:33 PM EST |
| 332.50 | 47.65 | 50.95 | 49.30 | 71.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.71 | 0.90 | 0.00 | -0.40 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 335.00 | 45.55 | 48.75 | 47.15 | 35.03 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.71 | 0.89 | 0.00 | -0.43 | 4/2/2026 | 4/29/2026 12:58:33 PM EST |
| 337.50 | 43.45 | 46.60 | 45.03 | 56.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.71 | 0.88 | 0.01 | -0.46 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 340.00 | 41.05 | 43.90 | 42.48 | 48.91 | 0.00 | 0.00% | 0.12 | 0 | 45 | 0.69 | 0.86 | 0.01 | -0.50 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 342.50 | 39.25 | 41.65 | 40.45 | 46.73 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.70 | 0.85 | 0.01 | -0.54 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 345.00 | 37.10 | 40.30 | 38.70 | 57.61 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.69 | 0.83 | 0.01 | -0.57 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 347.50 | 35.00 | 37.95 | 36.48 | % | 0.10 | 0 | 0 | 0.68 | 0.81 | 0.01 | -0.60 | 4/29/2026 12:58:33 PM EST | |||
| 350.00 | 33.20 | 36.35 | 34.78 | 39.75 | +4.25 | +11.98% | 0.10 | 1 | 331 | 0.67 | 0.79 | 0.01 | -0.63 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 352.50 | 31.30 | 34.45 | 32.88 | 41.10 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.67 | 0.78 | 0.01 | -0.66 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 355.00 | 29.45 | 32.60 | 31.03 | 34.65 | +2.83 | +8.90% | 0.09 | 1 | 253 | 0.66 | 0.76 | 0.01 | -0.69 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 357.50 | 27.55 | 30.75 | 29.15 | 28.00 | % | 0.08 | 1 | 0 | 0.65 | 0.73 | 0.01 | -0.72 | 4/29/2026 | 4/29/2026 12:58:33 PM EST | |
| 360.00 | 25.75 | 29.00 | 27.38 | 28.85 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.66 | 0.71 | 0.01 | -0.75 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 362.50 | 24.05 | 27.30 | 25.68 | % | 0.07 | 0 | 0 | 0.66 | 0.69 | 0.01 | -0.77 | 4/29/2026 12:58:33 PM EST | |||
| 365.00 | 22.35 | 25.70 | 24.03 | 23.95 | -1.15 | -4.59% | 0.07 | 2 | 80 | 0.64 | 0.67 | 0.01 | -0.79 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 367.50 | 20.70 | 24.10 | 22.40 | % | 0.06 | 0 | 0 | 0.65 | 0.64 | 0.01 | -0.81 | 4/29/2026 12:58:33 PM EST | |||
| 370.00 | 19.15 | 22.70 | 20.93 | 22.34 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.65 | 0.62 | 0.01 | -0.82 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 372.50 | 18.65 | 21.20 | 19.93 | 32.25 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.64 | 0.59 | 0.01 | -0.83 | 4/21/2026 | 4/29/2026 12:58:33 PM EST |
| 375.00 | 16.30 | 19.80 | 18.05 | 19.80 | -0.80 | -3.89% | 0.05 | 1 | 62 | 0.64 | 0.57 | 0.01 | -0.84 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 377.50 | 15.65 | 17.00 | 16.33 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.65 | 0.54 | 0.01 | -0.85 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 380.00 | 13.65 | 17.00 | 15.33 | 14.95 | -3.55 | -19.19% | 0.04 | 36 | 131 | 0.66 | 0.51 | 0.01 | -0.85 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 382.50 | 13.15 | 16.00 | 14.58 | 13.05 | -4.83 | -27.02% | 0.04 | 26 | 31 | 0.63 | 0.49 | 0.01 | -0.85 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 385.00 | 12.15 | 14.95 | 13.55 | 12.57 | -3.18 | -20.19% | 0.04 | 20 | 37 | 0.64 | 0.46 | 0.01 | -0.84 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 387.50 | 10.45 | 13.75 | 12.10 | 11.82 | -2.53 | -17.64% | 0.03 | 548 | 18 | 0.63 | 0.44 | 0.01 | -0.83 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 390.00 | 10.25 | 12.85 | 11.55 | 10.65 | -2.75 | -20.53% | 0.03 | 28 | 218 | 0.63 | 0.41 | 0.01 | -0.82 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 392.50 | 9.20 | 11.90 | 10.55 | 9.85 | -1.25 | -11.27% | 0.03 | 65 | 14 | 0.64 | 0.39 | 0.01 | -0.81 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 395.00 | 8.30 | 11.05 | 9.68 | 9.03 | -2.32 | -20.45% | 0.02 | 23 | 83 | 0.64 | 0.36 | 0.01 | -0.79 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 397.50 | 7.65 | 10.10 | 8.88 | 8.60 | -1.10 | -11.34% | 0.02 | 518 | 20 | 0.62 | 0.34 | 0.01 | -0.77 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 400.00 | 7.05 | 8.60 | 7.83 | 7.65 | -0.53 | -6.48% | 0.02 | 37 | 398 | 0.65 | 0.32 | 0.01 | -0.75 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 402.50 | 5.05 | 7.95 | 6.50 | 6.48 | -2.29 | -26.12% | 0.02 | 9 | 52 | 0.63 | 0.29 | 0.01 | -0.72 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 405.00 | 5.65 | 7.10 | 6.38 | 6.15 | -1.98 | -24.36% | 0.02 | 17 | 88 | 0.64 | 0.27 | 0.01 | -0.70 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 407.50 | 3.85 | 6.70 | 5.28 | 6.60 | +1.45 | +28.16% | 0.01 | 90 | 8 | 0.62 | 0.25 | 0.01 | -0.67 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 410.00 | 3.30 | 6.05 | 4.68 | 5.00 | -1.30 | -20.64% | 0.01 | 7 | 252 | 0.62 | 0.23 | 0.01 | -0.64 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 412.50 | 2.54 | 6.50 | 4.52 | 5.30 | -0.25 | -4.51% | 0.01 | 4 | 55 | 0.65 | 0.22 | 0.01 | -0.61 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 415.00 | 1.99 | 4.80 | 3.40 | 3.90 | -1.30 | -25.00% | 0.01 | 12 | 457 | 0.62 | 0.20 | 0.01 | -0.58 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 417.50 | 1.76 | 4.90 | 3.33 | 3.50 | -1.10 | -23.92% | 0.01 | 62 | 74 | 0.63 | 0.18 | 0.01 | -0.55 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 420.00 | 1.32 | 4.35 | 2.84 | 3.27 | -0.73 | -18.25% | 0.01 | 12 | 862 | 0.64 | 0.17 | 0.01 | -0.52 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 422.50 | 0.84 | 4.85 | 2.85 | 3.28 | +0.08 | +2.50% | 0.01 | 2 | 33 | 0.65 | 0.15 | 0.01 | -0.49 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 425.00 | 0.82 | 2.92 | 1.87 | 2.65 | -0.81 | -23.41% | 0.00 | 39 | 216 | 0.63 | 0.14 | 0.01 | -0.46 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 427.50 | 0.30 | 4.25 | 2.28 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.63 | 0.13 | 0.01 | -0.43 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 430.00 | 1.55 | 3.30 | 2.43 | 1.90 | -0.89 | -31.90% | 0.01 | 17 | 119 | 0.64 | 0.11 | 0.01 | -0.41 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 432.50 | 0.50 | 3.75 | 2.13 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.10 | 0.00 | -0.38 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 435.00 | 0.01 | 2.22 | 1.12 | 1.78 | -0.42 | -19.10% | 0.00 | 28 | 149 | 0.63 | 0.09 | 0.00 | -0.35 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 437.50 | 0.01 | 3.45 | 1.73 | 5.36 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.68 | 0.08 | 0.00 | -0.33 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 440.00 | 0.01 | 2.06 | 1.04 | 1.55 | -0.37 | -19.28% | 0.00 | 11 | 213 | 0.66 | 0.08 | 0.00 | -0.30 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 442.50 | 0.01 | 3.35 | 1.68 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.07 | 0.00 | -0.28 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 445.00 | 0.82 | 2.91 | 1.87 | 1.53 | -0.44 | -22.34% | 0.00 | 1 | 34 | 0.67 | 0.06 | 0.00 | -0.25 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 447.50 | 0.01 | 2.95 | 1.48 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.05 | 0.00 | -0.23 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 450.00 | 0.11 | 1.34 | 0.73 | 1.15 | -0.12 | -9.45% | 0.00 | 13 | 552 | 0.67 | 0.05 | 0.00 | -0.21 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 452.50 | 0.01 | 2.64 | 1.33 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.04 | 0.00 | -0.20 | 4/24/2026 | 4/29/2026 12:58:33 PM EST |
| 455.00 | 0.01 | 1.50 | 0.76 | 0.82 | -0.23 | -21.91% | 0.00 | 1,006 | 216 | 0.66 | 0.04 | 0.00 | -0.18 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 457.50 | 0.01 | 2.64 | 1.33 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.03 | 0.00 | -0.16 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 460.00 | 0.01 | 2.58 | 1.30 | 0.80 | +0.12 | +17.65% | 0.00 | 1 | 129 | 0.63 | 0.03 | 0.00 | -0.15 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 462.50 | 0.01 | 2.53 | 1.27 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.13 | 4/29/2026 12:58:33 PM EST | |||
| 465.00 | 0.01 | 2.49 | 1.25 | 0.79 | -1.78 | -69.27% | 0.00 | 1 | 30 | 0.68 | 0.02 | 0.00 | -0.12 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 467.50 | 0.01 | 2.45 | 1.23 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.02 | 0.00 | -0.11 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 470.00 | 0.01 | 2.42 | 1.22 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.66 | 0.02 | 0.00 | -0.10 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 472.50 | 0.01 | 2.39 | 1.20 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.02 | 0.00 | -0.08 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 475.00 | 0.01 | 2.36 | 1.19 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.72 | 0.01 | 0.00 | -0.08 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 477.50 | 0.01 | 2.34 | 1.18 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.01 | 0.00 | -0.07 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 480.00 | 0.01 | 2.32 | 1.17 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.72 | 0.01 | 0.00 | -0.06 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 482.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.05 | 4/29/2026 12:58:33 PM EST | |||
| 485.00 | 0.00 | 2.28 | 1.14 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.05 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 487.50 | 0.00 | 2.27 | 1.14 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.78 | 0.01 | 0.00 | -0.04 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 490.00 | 0.00 | 2.25 | 1.13 | 1.14 | +0.41 | +56.17% | 0.00 | 3 | 6 | 0.78 | 0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 492.50 | 0.00 | 2.25 | 1.13 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.01 | 0.00 | -0.03 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 495.00 | 0.00 | 2.24 | 1.12 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | -0.03 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 497.50 | 0.00 | 2.23 | 1.12 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.82 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 500.00 | 0.00 | 2.22 | 1.11 | 1.10 | -0.04 | -3.51% | 0.00 | 2 | 62 | 0.78 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 502.50 | 0.00 | 2.21 | 1.11 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.03 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 505.00 | 0.00 | 2.21 | 1.11 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | -0.02 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 507.50 | 0.00 | 2.19 | 1.10 | 0.31 | -0.29 | -48.34% | 0.00 | 2 | 5 | 0.86 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 510.00 | 0.00 | 2.19 | 1.10 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 12:58:33 PM EST |
| 512.50 | 0.00 | 2.19 | 1.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 515.00 | 0.00 | 2.18 | 1.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 540.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 550.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 570.00 | 0.00 | 2.14 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 580.00 | 0.00 | 1.80 | 0.90 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 590.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:33 PM EST | |||
| 600.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 12:58:33 PM EST | |||
| 195.00 | 0.01 | 2.13 | 1.07 | 0.07 | % | 0.01 | 4 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST | |
| 200.00 | 0.01 | 2.12 | 1.07 | 0.03 | -0.32 | -91.43% | 0.01 | 4 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 205.00 | 0.01 | 2.14 | 1.08 | 0.06 | +0.01 | +20.00% | 0.01 | 99 | 32 | 2.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 210.00 | 0.01 | 0.37 | 0.19 | 0.19 | +0.18 | +1,800.00% | 0.00 | 882 | 59 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 215.00 | 0.01 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 601 | 189 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 220.00 | 0.01 | 0.63 | 0.32 | 0.02 | -0.02 | -50.00% | 0.00 | 310 | 76 | 1.24 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 225.00 | 0.01 | 0.67 | 0.34 | 0.02 | -0.01 | -33.34% | 0.00 | 465 | 129 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 230.00 | 0.01 | 0.26 | 0.14 | 0.06 | -0.04 | -40.00% | 0.00 | 452 | 39 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 235.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 174 | 35 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 240.00 | 0.01 | 2.06 | 1.04 | 0.08 | -0.04 | -33.34% | 0.00 | 240 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 245.00 | 0.01 | 2.14 | 1.08 | 0.06 | -0.10 | -62.50% | 0.00 | 4 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 250.00 | 0.01 | 0.63 | 0.32 | 0.25 | +0.19 | +316.67% | 0.00 | 1 | 75 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 255.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.03 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 14 | 54 | 0.96 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 265.00 | 0.00 | 0.76 | 0.38 | 0.14 | -0.23 | -62.17% | 0.00 | 4 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 270.00 | 0.01 | 0.89 | 0.45 | 0.15 | -0.05 | -25.00% | 0.00 | 32 | 266 | 0.91 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 275.00 | 0.01 | 1.10 | 0.56 | 0.15 | -0.32 | -68.09% | 0.00 | 1 | 52 | 0.85 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 280.00 | 0.02 | 0.38 | 0.20 | 0.22 | -0.03 | -12.00% | 0.00 | 11 | 149 | 0.87 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 285.00 | 0.01 | 2.02 | 1.02 | 0.45 | +0.09 | +25.00% | 0.00 | 1 | 91 | 0.82 | 0.00 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 290.00 | 0.01 | 0.54 | 0.28 | 0.32 | -0.05 | -13.52% | 0.00 | 1 | 99 | 0.76 | -0.01 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 295.00 | 0.02 | 0.65 | 0.34 | 0.40 | -0.03 | -6.98% | 0.00 | 1 | 152 | 0.73 | -0.01 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 300.00 | 0.08 | 0.61 | 0.35 | 0.47 | +0.01 | +2.18% | 0.00 | 13 | 298 | 0.77 | -0.01 | 0.00 | -0.09 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 302.50 | 0.01 | 2.27 | 1.14 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | -0.02 | 0.00 | -0.10 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 305.00 | 0.26 | 0.71 | 0.49 | 0.48 | -0.08 | -14.29% | 0.00 | 1 | 81 | 0.74 | -0.02 | 0.00 | -0.12 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 307.50 | 0.01 | 2.80 | 1.41 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | -0.02 | 0.00 | -0.13 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 310.00 | 0.42 | 1.50 | 0.96 | 0.72 | -0.03 | -4.00% | 0.00 | 2 | 196 | 0.76 | -0.03 | 0.00 | -0.15 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 312.50 | 0.01 | 2.66 | 1.34 | 0.80 | -0.04 | -4.77% | 0.00 | 2 | 3 | 0.73 | -0.03 | 0.00 | -0.17 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 315.00 | 0.02 | 2.14 | 1.08 | 0.90 | -0.21 | -18.92% | 0.00 | 1 | 118 | 0.75 | -0.04 | 0.00 | -0.19 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 317.50 | 0.01 | 1.88 | 0.95 | 1.03 | -0.17 | -14.17% | 0.00 | 8 | 30 | 0.75 | -0.04 | 0.00 | -0.22 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 320.00 | 0.53 | 1.61 | 1.07 | 1.25 | 0.00 | 0.00% | 0.00 | 4 | 211 | 0.72 | -0.05 | 0.00 | -0.25 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 322.50 | 0.01 | 2.46 | 1.24 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.71 | -0.06 | 0.00 | -0.27 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 325.00 | 1.05 | 2.85 | 1.95 | 1.15 | -0.35 | -23.34% | 0.01 | 3 | 628 | 0.71 | -0.07 | 0.00 | -0.30 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 327.50 | 0.01 | 3.75 | 1.88 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.70 | -0.08 | 0.00 | -0.33 | 4/27/2026 | 4/29/2026 12:58:33 PM EST |
| 330.00 | 1.72 | 2.42 | 2.07 | 2.07 | +0.07 | +3.50% | 0.01 | 19 | 113 | 0.72 | -0.09 | 0.00 | -0.36 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 332.50 | 1.83 | 3.95 | 2.89 | 2.27 | -0.03 | -1.31% | 0.01 | 8 | 5 | 0.70 | -0.10 | 0.00 | -0.40 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 335.00 | 1.77 | 4.45 | 3.11 | 2.28 | -0.39 | -14.61% | 0.01 | 33 | 142 | 0.69 | -0.11 | 0.00 | -0.43 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 337.50 | 0.99 | 4.55 | 2.77 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.69 | -0.12 | 0.01 | -0.46 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 340.00 | 1.97 | 5.05 | 3.51 | 2.95 | -0.48 | -14.00% | 0.01 | 2 | 368 | 0.66 | -0.14 | 0.01 | -0.50 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 342.50 | 1.65 | 5.45 | 3.55 | 2.17 | -1.98 | -47.72% | 0.01 | 1 | 65 | 0.65 | -0.15 | 0.01 | -0.54 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 345.00 | 2.14 | 5.75 | 3.95 | 3.10 | -0.75 | -19.49% | 0.01 | 10 | 211 | 0.65 | -0.17 | 0.01 | -0.57 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 347.50 | 2.52 | 6.25 | 4.39 | 4.60 | -0.25 | -5.16% | 0.01 | 3 | 5 | 0.66 | -0.19 | 0.01 | -0.60 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 350.00 | 4.80 | 6.55 | 5.68 | 4.93 | -0.10 | -1.99% | 0.02 | 27 | 246 | 0.64 | -0.21 | 0.01 | -0.63 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 352.50 | 4.80 | 7.40 | 6.10 | 5.66 | +0.45 | +8.64% | 0.02 | 45 | 47 | 0.68 | -0.22 | 0.01 | -0.66 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 355.00 | 5.55 | 7.95 | 6.75 | 6.25 | +0.62 | +11.02% | 0.02 | 36 | 80 | 0.67 | -0.24 | 0.01 | -0.69 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 357.50 | 6.75 | 7.45 | 7.10 | 5.60 | -0.87 | -13.45% | 0.02 | 10 | 85 | 0.66 | -0.27 | 0.01 | -0.72 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 360.00 | 7.05 | 8.10 | 7.58 | 7.00 | -0.10 | -1.41% | 0.02 | 16 | 747 | 0.66 | -0.29 | 0.01 | -0.75 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 362.50 | 8.25 | 9.60 | 8.93 | 8.40 | +1.52 | +22.10% | 0.02 | 2 | 98 | 0.64 | -0.31 | 0.01 | -0.77 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 365.00 | 8.80 | 9.60 | 9.20 | 8.60 | -0.05 | -0.58% | 0.03 | 15 | 741 | 0.67 | -0.33 | 0.01 | -0.79 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 367.50 | 8.50 | 10.90 | 9.70 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.64 | -0.36 | 0.01 | -0.81 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 370.00 | 10.90 | 11.70 | 11.30 | 10.86 | +1.92 | +21.48% | 0.03 | 2 | 264 | 0.65 | -0.38 | 0.01 | -0.82 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 372.50 | 10.25 | 13.05 | 11.65 | 12.25 | +2.35 | +23.74% | 0.03 | 35 | 71 | 0.64 | -0.41 | 0.01 | -0.83 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 375.00 | 13.00 | 14.00 | 13.50 | 14.16 | +3.66 | +34.86% | 0.04 | 11 | 355 | 0.64 | -0.43 | 0.01 | -0.84 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 377.50 | 13.95 | 15.20 | 14.58 | 14.15 | +2.35 | +19.92% | 0.04 | 49 | 46 | 0.64 | -0.46 | 0.01 | -0.85 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 380.00 | 15.50 | 17.25 | 16.38 | 13.90 | -0.60 | -4.14% | 0.04 | 2 | 225 | 0.65 | -0.49 | 0.01 | -0.85 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 382.50 | 15.00 | 17.80 | 16.40 | 16.65 | +1.45 | +9.54% | 0.04 | 31 | 110 | 0.64 | -0.51 | 0.01 | -0.85 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 385.00 | 18.05 | 19.80 | 18.93 | 18.43 | +2.93 | +18.91% | 0.05 | 3 | 227 | 0.64 | -0.54 | 0.01 | -0.84 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 387.50 | 17.80 | 21.25 | 19.53 | 16.80 | -3.29 | -16.38% | 0.05 | 6 | 68 | 0.65 | -0.56 | 0.01 | -0.83 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 390.00 | 20.65 | 22.70 | 21.68 | 21.60 | +1.60 | +8.00% | 0.06 | 19 | 404 | 0.65 | -0.59 | 0.01 | -0.82 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 392.50 | 21.70 | 24.25 | 22.98 | 21.45 | +8.60 | +66.93% | 0.06 | 23 | 19 | 0.62 | -0.61 | 0.01 | -0.81 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 395.00 | 22.65 | 25.85 | 24.25 | 21.80 | -2.32 | -9.62% | 0.06 | 1 | 133 | 0.63 | -0.64 | 0.01 | -0.79 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 397.50 | 24.15 | 27.55 | 25.85 | 26.61 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.62 | -0.66 | 0.01 | -0.77 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 400.00 | 26.45 | 29.30 | 27.88 | 28.45 | +1.65 | +6.16% | 0.07 | 10 | 101 | 0.65 | -0.68 | 0.01 | -0.75 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 402.50 | 27.75 | 31.00 | 29.38 | 28.55 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.63 | -0.71 | 0.01 | -0.72 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 405.00 | 30.15 | 32.80 | 31.48 | 28.50 | -1.82 | -6.01% | 0.08 | 10 | 18 | 0.65 | -0.73 | 0.01 | -0.70 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 407.50 | 32.15 | 34.85 | 33.50 | 32.17 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.64 | -0.75 | 0.01 | -0.67 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 410.00 | 34.05 | 36.80 | 35.43 | 33.59 | -2.00 | -5.62% | 0.09 | 9 | 20 | 0.63 | -0.77 | 0.01 | -0.64 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 412.50 | 36.05 | 38.80 | 37.43 | 37.28 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.62 | -0.78 | 0.01 | -0.61 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 415.00 | 37.65 | 41.20 | 39.43 | 37.80 | -1.30 | -3.33% | 0.10 | 8 | 4 | 0.60 | -0.80 | 0.01 | -0.58 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 417.50 | 39.75 | 43.00 | 41.38 | 18.21 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.60 | -0.82 | 0.01 | -0.55 | 4/24/2026 | 4/29/2026 12:58:33 PM EST |
| 420.00 | 42.55 | 45.05 | 43.80 | 43.33 | +4.33 | +11.11% | 0.10 | 122 | 240 | 0.60 | -0.83 | 0.01 | -0.52 | 4/29/2026 | 4/29/2026 12:58:33 PM EST |
| 422.50 | 44.10 | 47.40 | 45.75 | 20.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.60 | -0.85 | 0.01 | -0.49 | 4/24/2026 | 4/29/2026 12:58:33 PM EST |
| 425.00 | 46.30 | 49.95 | 48.13 | 21.77 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.58 | -0.86 | 0.01 | -0.46 | 4/24/2026 | 4/29/2026 12:58:33 PM EST |
| 427.50 | 48.50 | 52.20 | 50.35 | % | 0.12 | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.43 | 4/29/2026 12:58:33 PM EST | |||
| 430.00 | 50.80 | 53.70 | 52.25 | 52.07 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.55 | -0.89 | 0.01 | -0.41 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 432.50 | 53.15 | 56.45 | 54.80 | % | 0.13 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.38 | 4/29/2026 12:58:33 PM EST | |||
| 435.00 | 55.40 | 58.75 | 57.08 | % | 0.13 | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.35 | 4/29/2026 12:58:33 PM EST | |||
| 437.50 | 57.75 | 60.90 | 59.33 | % | 0.14 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.33 | 4/29/2026 12:58:33 PM EST | |||
| 440.00 | 60.10 | 63.45 | 61.78 | 32.77 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.77 | -0.92 | 0.00 | -0.30 | 4/24/2026 | 4/29/2026 12:58:33 PM EST |
| 442.50 | 63.20 | 65.80 | 64.50 | % | 0.15 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.28 | 4/29/2026 12:58:33 PM EST | |||
| 445.00 | 64.85 | 68.15 | 66.50 | 53.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.78 | -0.94 | 0.00 | -0.25 | 4/21/2026 | 4/29/2026 12:58:33 PM EST |
| 447.50 | 67.30 | 70.55 | 68.93 | % | 0.15 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.23 | 4/29/2026 12:58:33 PM EST | |||
| 450.00 | 69.65 | 73.00 | 71.33 | 45.70 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.80 | -0.95 | 0.00 | -0.21 | 4/23/2026 | 4/29/2026 12:58:33 PM EST |
| 452.50 | 72.10 | 75.40 | 73.75 | % | 0.16 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.20 | 4/29/2026 12:58:33 PM EST | |||
| 455.00 | 74.55 | 77.85 | 76.20 | 105.25 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | -0.96 | 0.00 | -0.18 | 4/2/2026 | 4/29/2026 12:58:33 PM EST |
| 457.50 | 76.95 | 80.30 | 78.63 | % | 0.17 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.16 | 4/29/2026 12:58:33 PM EST | |||
| 460.00 | 79.45 | 82.70 | 81.08 | 66.85 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.86 | -0.97 | 0.00 | -0.15 | 4/13/2026 | 4/29/2026 12:58:33 PM EST |
| 462.50 | 81.90 | 85.20 | 83.55 | % | 0.18 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.13 | 4/29/2026 12:58:33 PM EST | |||
| 465.00 | 84.35 | 87.65 | 86.00 | 65.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.89 | -0.98 | 0.00 | -0.12 | 4/10/2026 | 4/29/2026 12:58:33 PM EST |
| 467.50 | 86.85 | 90.10 | 88.48 | % | 0.19 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.11 | 4/29/2026 12:58:33 PM EST | |||
| 470.00 | 89.30 | 93.15 | 91.23 | % | 0.19 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.10 | 4/29/2026 12:58:33 PM EST | |||
| 472.50 | 91.80 | 95.65 | 93.73 | % | 0.20 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.08 | 4/29/2026 12:58:33 PM EST | |||
| 475.00 | 94.30 | 97.95 | 96.13 | % | 0.20 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.08 | 4/29/2026 12:58:33 PM EST | |||
| 477.50 | 96.75 | 100.00 | 98.38 | 90.85 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.96 | -0.99 | 0.00 | -0.07 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 480.00 | 99.25 | 102.95 | 101.10 | 86.05 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.97 | -0.99 | 0.00 | -0.06 | 4/20/2026 | 4/29/2026 12:58:33 PM EST |
| 482.50 | 101.75 | 105.50 | 103.63 | % | 0.21 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.05 | 4/29/2026 12:58:33 PM EST | |||
| 485.00 | 104.55 | 107.95 | 106.25 | % | 0.22 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 4/29/2026 12:58:33 PM EST | |||
| 487.50 | 106.75 | 109.95 | 108.35 | % | 0.22 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.04 | 4/29/2026 12:58:33 PM EST | |||
| 490.00 | 109.20 | 112.30 | 110.75 | 96.30 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.04 | -0.99 | 0.00 | -0.04 | 4/14/2026 | 4/29/2026 12:58:33 PM EST |
| 492.50 | 111.70 | 115.00 | 113.35 | % | 0.23 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.03 | 4/29/2026 12:58:33 PM EST | |||
| 495.00 | 114.20 | 117.90 | 116.05 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.03 | 4/29/2026 12:58:33 PM EST | |||
| 497.50 | 116.70 | 119.90 | 118.30 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 4/29/2026 12:58:33 PM EST | |||
| 500.00 | 119.20 | 123.00 | 121.10 | 97.85 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.09 | -1.00 | 0.00 | -0.02 | 4/10/2026 | 4/29/2026 12:58:33 PM EST |
| 502.50 | 121.70 | 125.35 | 123.53 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.02 | 4/29/2026 12:58:33 PM EST | |||
| 505.00 | 124.20 | 128.00 | 126.10 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 4/29/2026 12:58:33 PM EST | |||
| 507.50 | 126.70 | 130.40 | 128.55 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 4/29/2026 12:58:33 PM EST | |||
| 510.00 | 129.20 | 132.95 | 131.08 | 111.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 4/22/2026 | 4/29/2026 12:58:33 PM EST |
| 512.50 | 131.70 | 135.45 | 133.58 | % | 0.26 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 4/29/2026 12:58:33 PM EST | |||
| 515.00 | 134.20 | 138.05 | 136.13 | 127.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 12:58:33 PM EST |
| 540.00 | 159.20 | 163.00 | 161.10 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:33 PM EST | |||
| 550.00 | 169.20 | 173.05 | 171.13 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:33 PM EST | |||
| 560.00 | 179.20 | 183.05 | 181.13 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:33 PM EST | |||
| 570.00 | 189.20 | 192.90 | 191.05 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:33 PM EST | |||
| 580.00 | 199.20 | 202.85 | 201.03 | % | 0.35 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:33 PM EST | |||
| 590.00 | 209.20 | 212.85 | 211.03 | % | 0.36 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:33 PM EST | |||
| 600.00 | 219.20 | 222.85 | 221.03 | % | 0.37 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2026 12:58:33 PM EST |