Options Chain for APPLIED MATLS INC COM (AMAT) - $440.50 as of 5/15/2026 8:44:42 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 | 250.30 | 253.50 | 251.90 | 259.20 | 0.00 | 0.00% | 1.36 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 190.00 | 245.00 | 248.50 | 246.75 | 234.05 | 0.00 | 0.00% | 1.30 | 0 | 1 | 3.21 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:31 PM EST |
| 195.00 | 240.25 | 243.50 | 241.88 | % | 1.24 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:31 PM EST | |||
| 200.00 | 235.15 | 238.50 | 236.83 | % | 1.18 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:31 PM EST | |||
| 205.00 | 230.25 | 233.50 | 231.88 | % | 1.13 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:31 PM EST | |||
| 210.00 | 225.00 | 228.50 | 226.75 | 171.70 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 3:59:31 PM EST |
| 215.00 | 220.15 | 223.50 | 221.83 | % | 1.03 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:31 PM EST | |||
| 220.00 | 215.05 | 218.50 | 216.78 | 209.37 | 0.00 | 0.00% | 0.99 | 0 | 165 | 2.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:31 PM EST |
| 225.00 | 210.25 | 213.50 | 211.88 | 132.30 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/14/2026 3:59:31 PM EST |
| 230.00 | 205.00 | 208.50 | 206.75 | 212.45 | 0.00 | 0.00% | 0.90 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:31 PM EST |
| 235.00 | 200.00 | 203.50 | 201.75 | % | 0.86 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:31 PM EST | |||
| 240.00 | 195.25 | 198.50 | 196.88 | % | 0.82 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:31 PM EST | |||
| 245.00 | 190.20 | 193.50 | 191.85 | % | 0.78 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:31 PM EST | |||
| 250.00 | 185.05 | 188.50 | 186.78 | 151.40 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 3:59:31 PM EST |
| 255.00 | 180.05 | 183.50 | 181.78 | % | 0.71 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:31 PM EST | |||
| 260.00 | 175.10 | 178.50 | 176.80 | % | 0.68 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:31 PM EST | |||
| 265.00 | 170.10 | 173.50 | 171.80 | 154.53 | 0.00 | 0.00% | 0.65 | 0 | 69 | 2.01 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:31 PM EST |
| 270.00 | 165.10 | 168.55 | 166.83 | 155.95 | 0.00 | 0.00% | 0.62 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/14/2026 3:59:31 PM EST |
| 275.00 | 160.30 | 163.50 | 161.90 | 120.95 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/14/2026 3:59:31 PM EST |
| 280.00 | 155.30 | 158.55 | 156.93 | % | 0.56 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 5/14/2026 3:59:31 PM EST | |||
| 285.00 | 150.00 | 153.50 | 151.75 | 143.55 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.80 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 290.00 | 145.00 | 148.50 | 146.75 | % | 0.51 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 5/14/2026 3:59:31 PM EST | |||
| 295.00 | 140.10 | 143.50 | 141.80 | 136.15 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.69 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/14/2026 3:59:31 PM EST |
| 300.00 | 135.00 | 138.55 | 136.78 | 146.97 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.63 | 1.00 | 0.00 | -0.05 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 302.50 | 132.65 | 136.05 | 134.35 | % | 0.44 | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.05 | 5/14/2026 3:59:31 PM EST | |||
| 305.00 | 130.15 | 133.55 | 131.85 | 91.85 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.57 | 1.00 | 0.00 | -0.06 | 4/20/2026 | 5/14/2026 3:59:31 PM EST |
| 307.50 | 127.60 | 131.10 | 129.35 | % | 0.42 | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.07 | 5/14/2026 3:59:31 PM EST | |||
| 310.00 | 125.40 | 128.55 | 126.98 | 136.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.07 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 312.50 | 122.85 | 126.10 | 124.48 | % | 0.40 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.08 | 5/14/2026 3:59:31 PM EST | |||
| 315.00 | 120.30 | 123.55 | 121.93 | 104.63 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.48 | 0.99 | 0.00 | -0.10 | 4/24/2026 | 5/14/2026 3:59:31 PM EST |
| 317.50 | 117.55 | 121.10 | 119.33 | % | 0.38 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.10 | 5/14/2026 3:59:31 PM EST | |||
| 320.00 | 115.20 | 118.60 | 116.90 | 84.45 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.43 | 0.99 | 0.00 | -0.12 | 4/9/2026 | 5/14/2026 3:59:31 PM EST |
| 322.50 | 112.65 | 116.10 | 114.38 | % | 0.35 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.13 | 5/14/2026 3:59:31 PM EST | |||
| 325.00 | 110.35 | 113.60 | 111.98 | 76.32 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.37 | 0.99 | 0.00 | -0.14 | 4/17/2026 | 5/14/2026 3:59:31 PM EST |
| 327.50 | 107.90 | 111.15 | 109.53 | % | 0.33 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.16 | 5/14/2026 3:59:31 PM EST | |||
| 330.00 | 105.15 | 108.65 | 106.90 | 113.89 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.33 | 0.98 | 0.00 | -0.17 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 332.50 | 102.85 | 106.20 | 104.53 | % | 0.31 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.20 | 5/14/2026 3:59:31 PM EST | |||
| 335.00 | 100.50 | 103.70 | 102.10 | 93.60 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.26 | 0.98 | 0.00 | -0.21 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 337.50 | 97.70 | 101.25 | 99.48 | 91.07 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.26 | 0.98 | 0.00 | -0.23 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 340.00 | 95.25 | 98.75 | 97.00 | 88.64 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.23 | 0.97 | 0.00 | -0.25 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 342.50 | 93.05 | 96.30 | 94.68 | % | 0.28 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.27 | 5/14/2026 3:59:31 PM EST | |||
| 345.00 | 90.30 | 93.85 | 92.08 | 33.73 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.19 | 0.97 | 0.00 | -0.29 | 4/6/2026 | 5/14/2026 3:59:31 PM EST |
| 347.50 | 88.15 | 91.40 | 89.78 | 97.12 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.18 | 0.96 | 0.00 | -0.31 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 350.00 | 85.45 | 88.95 | 87.20 | 94.00 | 0.00 | 0.00% | 0.25 | 0 | 323 | 1.16 | 0.96 | 0.00 | -0.34 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 352.50 | 83.05 | 86.50 | 84.78 | 81.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.37 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 355.00 | 80.45 | 84.05 | 82.25 | 79.92 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.12 | 0.95 | 0.00 | -0.38 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 357.50 | 78.30 | 81.65 | 79.98 | % | 0.22 | 0 | 0 | 1.11 | 0.95 | 0.00 | -0.42 | 5/14/2026 3:59:31 PM EST | |||
| 360.00 | 75.60 | 79.20 | 77.40 | 86.62 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.10 | 0.94 | 0.00 | -0.44 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 362.50 | 73.40 | 76.80 | 75.10 | % | 0.21 | 0 | 0 | 1.08 | 0.94 | 0.00 | -0.47 | 5/14/2026 3:59:31 PM EST | |||
| 365.00 | 70.85 | 74.40 | 72.63 | 72.17 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.75 | 0.93 | 0.00 | -0.50 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 367.50 | 68.40 | 72.05 | 70.23 | % | 0.19 | 0 | 0 | 0.83 | 0.92 | 0.00 | -0.53 | 5/14/2026 3:59:31 PM EST | |||
| 370.00 | 66.20 | 69.65 | 67.93 | 75.50 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.83 | 0.92 | 0.00 | -0.57 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 372.50 | 63.75 | 67.30 | 65.53 | 75.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.82 | 0.91 | 0.00 | -0.61 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 375.00 | 61.50 | 64.95 | 63.23 | 49.55 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.83 | 0.90 | 0.00 | -0.64 | 5/12/2026 | 5/14/2026 3:59:31 PM EST |
| 377.50 | 58.95 | 62.65 | 60.80 | 69.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | 0.89 | 0.00 | -0.67 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 380.00 | 56.90 | 60.35 | 58.63 | 64.50 | 0.00 | 0.00% | 0.15 | 0 | 89 | 0.82 | 0.88 | 0.00 | -0.72 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 382.50 | 54.35 | 58.10 | 56.23 | 67.52 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.85 | 0.88 | 0.00 | -0.75 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 385.00 | 52.20 | 55.85 | 54.03 | 66.00 | 0.00 | 0.00% | 0.14 | 0 | 32 | 0.86 | 0.86 | 0.00 | -0.79 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 387.50 | 50.05 | 53.60 | 51.83 | 40.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.89 | 0.85 | 0.00 | -0.83 | 5/12/2026 | 5/14/2026 3:59:31 PM EST |
| 390.00 | 48.00 | 51.40 | 49.70 | 55.40 | 0.00 | 0.00% | 0.13 | 0 | 128 | 0.87 | 0.84 | 0.00 | -0.87 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 392.50 | 45.60 | 49.25 | 47.43 | 53.35 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.87 | 0.83 | 0.00 | -0.91 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 395.00 | 43.55 | 47.10 | 45.33 | 55.44 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.87 | 0.82 | 0.00 | -0.95 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 397.50 | 41.40 | 45.05 | 43.23 | 35.20 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.86 | 0.81 | 0.00 | -1.00 | 5/12/2026 | 5/14/2026 3:59:31 PM EST |
| 400.00 | 39.35 | 43.00 | 41.18 | 52.13 | 0.00 | 0.00% | 0.10 | 0 | 284 | 0.89 | 0.79 | 0.01 | -1.04 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 402.50 | 37.35 | 41.00 | 39.18 | 39.82 | +7.77 | +24.25% | 0.10 | 5 | 14 | 0.88 | 0.78 | 0.01 | -1.08 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 405.00 | 35.70 | 39.10 | 37.40 | 38.45 | -9.55 | -19.90% | 0.09 | 9 | 50 | 0.88 | 0.76 | 0.01 | -1.12 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 407.50 | 33.80 | 37.20 | 35.50 | 47.48 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.88 | 0.75 | 0.01 | -1.16 | 5/11/2026 | 5/14/2026 3:59:31 PM EST |
| 410.00 | 32.20 | 35.40 | 33.80 | 40.05 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.88 | 0.73 | 0.01 | -1.20 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 412.50 | 30.50 | 33.65 | 32.08 | 41.30 | 0.00 | 0.00% | 0.08 | 0 | 29 | 0.90 | 0.71 | 0.01 | -1.24 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 415.00 | 28.65 | 31.95 | 30.30 | 40.65 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.90 | 0.70 | 0.01 | -1.27 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 417.50 | 27.10 | 29.85 | 28.48 | 38.25 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.90 | 0.68 | 0.01 | -1.31 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 420.00 | 25.15 | 28.80 | 26.98 | 21.44 | -13.28 | -38.25% | 0.06 | 2 | 148 | 0.91 | 0.66 | 0.01 | -1.34 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 422.50 | 23.85 | 27.30 | 25.58 | 25.00 | -12.35 | -33.07% | 0.06 | 1 | 23 | 0.91 | 0.65 | 0.01 | -1.37 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 425.00 | 22.45 | 25.65 | 24.05 | 19.06 | -11.94 | -38.52% | 0.06 | 2 | 184 | 0.90 | 0.63 | 0.01 | -1.40 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 427.50 | 20.90 | 24.50 | 22.70 | 21.00 | -10.12 | -32.52% | 0.05 | 11 | 86 | 0.91 | 0.61 | 0.01 | -1.42 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 430.00 | 19.45 | 23.20 | 21.33 | 21.40 | -7.39 | -25.67% | 0.05 | 36 | 270 | 0.93 | 0.60 | 0.01 | -1.44 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 432.50 | 19.05 | 21.95 | 20.50 | 21.54 | -6.11 | -22.10% | 0.05 | 7 | 46 | 0.91 | 0.58 | 0.01 | -1.46 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 435.00 | 18.00 | 20.75 | 19.38 | 19.72 | -7.28 | -26.97% | 0.04 | 46 | 171 | 0.91 | 0.56 | 0.01 | -1.48 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 437.50 | 16.95 | 18.95 | 17.95 | 17.08 | -9.24 | -35.11% | 0.04 | 31 | 181 | 0.91 | 0.55 | 0.01 | -1.50 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 440.00 | 16.05 | 17.50 | 16.78 | 16.00 | -9.10 | -36.26% | 0.04 | 60 | 379 | 0.94 | 0.53 | 0.01 | -1.51 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 442.50 | 14.40 | 17.00 | 15.70 | 15.00 | -10.00 | -40.00% | 0.04 | 17 | 225 | 0.93 | 0.51 | 0.01 | -1.52 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 445.00 | 13.45 | 15.50 | 14.48 | 15.00 | -8.10 | -35.07% | 0.03 | 155 | 911 | 0.94 | 0.50 | 0.01 | -1.52 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 447.50 | 12.45 | 14.80 | 13.63 | 13.93 | -8.17 | -36.97% | 0.03 | 21 | 134 | 0.96 | 0.48 | 0.01 | -1.53 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 450.00 | 12.00 | 13.00 | 12.50 | 12.82 | -8.08 | -38.66% | 0.03 | 104 | 796 | 0.94 | 0.46 | 0.01 | -1.53 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 452.50 | 11.00 | 13.80 | 12.40 | 9.12 | -10.48 | -53.47% | 0.03 | 5 | 116 | 0.94 | 0.45 | 0.01 | -1.53 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 455.00 | 10.10 | 12.90 | 11.50 | 10.66 | -8.24 | -43.60% | 0.03 | 37 | 185 | 0.94 | 0.43 | 0.01 | -1.53 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 457.50 | 9.50 | 12.35 | 10.93 | 10.77 | -7.04 | -39.53% | 0.02 | 203 | 35 | 0.96 | 0.42 | 0.01 | -1.52 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 460.00 | 8.55 | 11.00 | 9.78 | 9.85 | -7.54 | -43.36% | 0.02 | 245 | 376 | 0.96 | 0.40 | 0.01 | -1.51 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 462.50 | 7.85 | 10.85 | 9.35 | 9.10 | -6.75 | -42.59% | 0.02 | 60 | 116 | 0.97 | 0.39 | 0.01 | -1.50 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 465.00 | 7.40 | 10.20 | 8.80 | 9.14 | -7.06 | -43.58% | 0.02 | 6 | 256 | 0.96 | 0.37 | 0.01 | -1.49 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 467.50 | 6.40 | 9.65 | 8.03 | 7.50 | -7.40 | -49.67% | 0.02 | 2 | 25 | 0.96 | 0.36 | 0.01 | -1.48 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 470.00 | 6.35 | 7.50 | 6.93 | 8.01 | -6.15 | -43.44% | 0.01 | 61 | 233 | 0.96 | 0.35 | 0.01 | -1.46 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 472.50 | 5.20 | 8.50 | 6.85 | 6.37 | -6.60 | -50.89% | 0.01 | 1 | 95 | 0.96 | 0.33 | 0.01 | -1.45 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 475.00 | 5.50 | 7.35 | 6.43 | 6.65 | -5.85 | -46.80% | 0.01 | 49 | 123 | 0.98 | 0.32 | 0.01 | -1.42 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 477.50 | 4.55 | 7.65 | 6.10 | 5.48 | -6.22 | -53.17% | 0.01 | 2 | 21 | 0.96 | 0.31 | 0.01 | -1.41 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 480.00 | 4.50 | 5.50 | 5.00 | 5.60 | -5.80 | -50.88% | 0.01 | 41 | 367 | 0.98 | 0.30 | 0.01 | -1.38 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 482.50 | 4.00 | 6.75 | 5.38 | 9.82 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.97 | 0.28 | 0.01 | -1.36 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 485.00 | 2.87 | 5.95 | 4.41 | 4.29 | -6.71 | -61.00% | 0.01 | 6 | 154 | 0.98 | 0.27 | 0.01 | -1.34 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 487.50 | 3.20 | 5.80 | 4.50 | 3.65 | -6.03 | -62.30% | 0.01 | 3 | 44 | 0.99 | 0.26 | 0.01 | -1.31 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 490.00 | 3.50 | 5.00 | 4.25 | 4.25 | -5.45 | -56.19% | 0.01 | 4 | 269 | 1.00 | 0.25 | 0.01 | -1.28 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 492.50 | 3.00 | 4.85 | 3.93 | 3.50 | -5.54 | -61.29% | 0.01 | 3 | 30 | 0.99 | 0.24 | 0.00 | -1.26 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 495.00 | 2.50 | 4.60 | 3.55 | 3.07 | -5.68 | -64.92% | 0.01 | 3 | 97 | 1.00 | 0.23 | 0.00 | -1.23 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 497.50 | 1.98 | 4.95 | 3.47 | 7.37 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.01 | 0.22 | 0.00 | -1.21 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 500.00 | 2.38 | 3.00 | 2.69 | 2.70 | -5.21 | -65.87% | 0.01 | 143 | 892 | 1.01 | 0.21 | 0.00 | -1.17 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 502.50 | 1.44 | 4.00 | 2.72 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.98 | 0.20 | 0.00 | -1.15 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 505.00 | 0.98 | 3.30 | 2.14 | 1.98 | -5.02 | -71.72% | 0.00 | 5 | 44 | 1.00 | 0.19 | 0.00 | -1.12 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 507.50 | 1.59 | 2.81 | 2.20 | 2.13 | -4.77 | -69.13% | 0.00 | 1,505 | 1,533 | 1.03 | 0.18 | 0.00 | -1.09 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 510.00 | 1.19 | 2.96 | 2.08 | 1.71 | -5.34 | -75.75% | 0.00 | 2 | 76 | 1.00 | 0.18 | 0.00 | -1.06 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 512.50 | 0.65 | 3.40 | 2.03 | 5.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.17 | 0.00 | -1.03 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 515.00 | 0.63 | 3.10 | 1.87 | 4.94 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.99 | 0.16 | 0.00 | -1.01 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 517.50 | 0.44 | 3.25 | 1.85 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.99 | 0.15 | 0.00 | -0.98 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 520.00 | 1.36 | 2.08 | 1.72 | 2.17 | -3.33 | -60.55% | 0.00 | 5 | 82 | 1.04 | 0.15 | 0.00 | -0.95 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 522.50 | 0.02 | 3.05 | 1.54 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.14 | 0.00 | -0.92 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 525.00 | 0.97 | 1.89 | 1.43 | 1.21 | -3.29 | -73.12% | 0.00 | 7 | 100 | 1.03 | 0.13 | 0.00 | -0.89 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 527.50 | 0.60 | 1.77 | 1.19 | 1.00 | -2.67 | -72.76% | 0.00 | 3 | 10 | 1.00 | 0.13 | 0.00 | -0.86 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 530.00 | 0.01 | 2.90 | 1.46 | 3.99 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.03 | 0.12 | 0.00 | -0.83 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 532.50 | 0.13 | 1.62 | 0.88 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.01 | 0.11 | 0.00 | -0.81 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 535.00 | 0.63 | 1.49 | 1.06 | 0.99 | -2.29 | -69.82% | 0.00 | 2 | 6 | 0.98 | 0.11 | 0.00 | -0.79 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 537.50 | 0.01 | 2.75 | 1.38 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.01 | 0.10 | 0.00 | -0.76 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 540.00 | 0.30 | 1.40 | 0.85 | 0.81 | -2.38 | -74.61% | 0.00 | 5 | 77 | 1.02 | 0.10 | 0.00 | -0.73 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 542.50 | 0.12 | 1.76 | 0.94 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.09 | 0.00 | -0.70 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 545.00 | % | 0.00 | 0 | 0 | 1.03 | 0.09 | 0.00 | -0.68 | 5/14/2026 3:59:31 PM EST | ||||||
| 547.50 | 0.01 | 2.54 | 1.28 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.08 | 0.00 | -0.66 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 550.00 | 0.28 | 0.57 | 0.43 | 0.50 | -2.25 | -81.82% | 0.00 | 37 | 232 | 1.04 | 0.08 | 0.00 | -0.64 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 552.50 | 0.11 | 2.49 | 1.30 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.08 | 0.00 | -0.61 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 560.00 | 0.21 | 0.73 | 0.47 | 0.20 | -1.70 | -89.48% | 0.00 | 8 | 107 | 1.06 | 0.07 | 0.00 | -0.54 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 570.00 | 0.01 | 0.72 | 0.37 | 0.26 | -1.55 | -85.64% | 0.00 | 2 | 126 | 1.06 | 0.05 | 0.00 | -0.47 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 580.00 | 0.11 | 0.76 | 0.44 | 0.18 | -1.43 | -88.82% | 0.00 | 1 | 28 | 1.09 | 0.04 | 0.00 | -0.39 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 590.00 | 0.01 | 1.10 | 0.56 | 0.07 | -1.22 | -94.58% | 0.00 | 10 | 5 | 1.12 | 0.04 | 0.00 | -0.35 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 600.00 | 0.04 | 0.28 | 0.16 | 0.10 | -0.88 | -89.80% | 0.00 | 6 | 322 | 1.09 | 0.03 | 0.00 | -0.28 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 610.00 | 0.01 | 0.20 | 0.11 | 0.75 | +0.10 | +15.39% | 0.00 | 1 | 13 | 1.12 | 0.02 | 0.00 | -0.24 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 620.00 | 0.01 | 0.34 | 0.18 | 0.01 | -0.76 | -98.71% | 0.00 | 4 | 35 | 1.15 | 0.02 | 0.00 | -0.21 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 630.00 | 0.00 | 1.71 | 0.86 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.01 | 0.00 | -0.16 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 640.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.44 | -97.78% | 0.00 | 1 | 83 | 1.18 | 0.01 | 0.00 | -0.14 | 5/15/2026 | 5/14/2026 3:59:31 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 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:31 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.23 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:31 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 2.14 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:31 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 587 | 3.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:31 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.97 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/14/2026 3:59:31 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:31 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:31 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 187 | 2.73 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:31 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:31 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 749 | 2.58 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:31 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 275 | 2.50 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 3:59:31 PM EST |
| 240.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 632 | 2.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:31 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 253 | 2.36 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:31 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:31 PM EST |
| 255.00 | 0.00 | 1.15 | 0.58 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/14/2026 3:59:31 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:31 PM EST |
| 265.00 | 0.00 | 2.14 | 1.07 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:31 PM EST |
| 270.00 | 0.00 | 0.32 | 0.16 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.48 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 280.00 | 0.00 | 0.42 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.43 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/14/2026 3:59:31 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 260 | 1.23 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.43 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 295.00 | 0.00 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.41 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 300.00 | 0.01 | 0.61 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.00 | 0.00 | 0.00 | -0.05 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 302.50 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.05 | 5/5/2026 | 5/14/2026 3:59:31 PM EST |
| 305.00 | 0.00 | 1.40 | 0.70 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.03 | 0.00 | 0.00 | -0.06 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 307.50 | 0.00 | 1.87 | 0.94 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | -0.01 | 0.00 | -0.07 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 310.00 | 0.01 | 1.89 | 0.95 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.99 | -0.01 | 0.00 | -0.07 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 312.50 | 0.01 | 0.26 | 0.14 | 0.07 | -0.18 | -72.00% | 0.00 | 1 | 7 | 0.94 | -0.01 | 0.00 | -0.08 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 315.00 | 0.01 | 1.79 | 0.90 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.99 | -0.01 | 0.00 | -0.10 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 317.50 | 0.01 | 1.85 | 0.93 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.04 | -0.01 | 0.00 | -0.10 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 320.00 | 0.01 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.98 | -0.01 | 0.00 | -0.12 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 322.50 | 0.01 | 1.93 | 0.97 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | -0.01 | 0.00 | -0.13 | 5/7/2026 | 5/14/2026 3:59:31 PM EST |
| 325.00 | 0.01 | 1.74 | 0.88 | 0.88 | +0.11 | +14.29% | 0.00 | 3 | 75 | 0.97 | -0.01 | 0.00 | -0.14 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 327.50 | 0.01 | 1.00 | 0.51 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | -0.02 | 0.00 | -0.16 | 5/12/2026 | 5/14/2026 3:59:31 PM EST |
| 330.00 | 0.08 | 1.82 | 0.95 | 0.95 | +0.54 | +131.71% | 0.00 | 3 | 142 | 0.96 | -0.02 | 0.00 | -0.17 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 332.50 | 0.01 | 2.00 | 1.01 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | -0.02 | 0.00 | -0.20 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 335.00 | 0.09 | 0.36 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.94 | -0.02 | 0.00 | -0.21 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 337.50 | 0.11 | 0.55 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.93 | -0.02 | 0.00 | -0.23 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 340.00 | 0.05 | 0.55 | 0.30 | 0.35 | -0.35 | -50.00% | 0.00 | 1 | 82 | 0.94 | -0.03 | 0.00 | -0.25 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 342.50 | 0.01 | 1.33 | 0.67 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.89 | -0.03 | 0.00 | -0.27 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 345.00 | 0.15 | 0.50 | 0.33 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.92 | -0.03 | 0.00 | -0.29 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 347.50 | 0.01 | 2.21 | 1.11 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.91 | -0.04 | 0.00 | -0.31 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 350.00 | 0.26 | 0.69 | 0.48 | 0.44 | -0.52 | -54.17% | 0.00 | 9 | 279 | 0.91 | -0.04 | 0.00 | -0.34 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 352.50 | 0.12 | 1.21 | 0.67 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | -0.04 | 0.00 | -0.37 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 355.00 | 0.37 | 1.31 | 0.84 | 0.62 | -0.73 | -54.08% | 0.00 | 1 | 83 | 0.92 | -0.05 | 0.00 | -0.38 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 357.50 | 0.31 | 2.65 | 1.48 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | -0.05 | 0.00 | -0.42 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 360.00 | 0.69 | 2.50 | 1.60 | 0.80 | -0.65 | -44.83% | 0.00 | 1 | 254 | 0.89 | -0.06 | 0.00 | -0.44 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 362.50 | 0.22 | 2.63 | 1.43 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | -0.06 | 0.00 | -0.47 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 365.00 | 0.71 | 1.20 | 0.96 | 0.90 | -0.96 | -51.62% | 0.00 | 4 | 106 | 0.90 | -0.07 | 0.00 | -0.50 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 367.50 | 0.32 | 3.10 | 1.71 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | -0.08 | 0.00 | -0.53 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 370.00 | 0.85 | 1.97 | 1.41 | 1.39 | -0.87 | -38.50% | 0.00 | 1 | 499 | 0.88 | -0.08 | 0.00 | -0.57 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 372.50 | 0.51 | 2.66 | 1.59 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | -0.09 | 0.00 | -0.61 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 375.00 | 1.21 | 1.73 | 1.47 | 1.47 | -1.42 | -49.14% | 0.00 | 7 | 286 | 0.87 | -0.10 | 0.00 | -0.64 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 377.50 | 0.93 | 3.75 | 2.34 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.87 | -0.11 | 0.00 | -0.67 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 380.00 | 1.56 | 2.32 | 1.94 | 1.80 | -1.54 | -46.11% | 0.01 | 18 | 555 | 0.88 | -0.12 | 0.00 | -0.72 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 382.50 | 0.93 | 4.15 | 2.54 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.86 | -0.12 | 0.00 | -0.75 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 385.00 | 1.50 | 3.25 | 2.38 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.88 | -0.14 | 0.00 | -0.79 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 387.50 | 1.63 | 4.65 | 3.14 | 4.22 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.85 | -0.15 | 0.00 | -0.83 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 390.00 | 2.30 | 3.80 | 3.05 | 2.88 | -1.82 | -38.73% | 0.01 | 86 | 319 | 0.87 | -0.16 | 0.00 | -0.87 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 392.50 | 2.74 | 5.15 | 3.95 | 4.00 | -1.50 | -27.28% | 0.01 | 1 | 128 | 0.85 | -0.17 | 0.00 | -0.91 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 395.00 | 3.00 | 4.30 | 3.65 | 3.78 | -2.29 | -37.73% | 0.01 | 3 | 116 | 0.87 | -0.18 | 0.00 | -0.95 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 397.50 | 3.45 | 4.50 | 3.98 | 4.60 | -2.05 | -30.83% | 0.01 | 8 | 67 | 0.88 | -0.19 | 0.00 | -1.00 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 400.00 | 4.35 | 5.00 | 4.68 | 4.44 | -2.93 | -39.76% | 0.01 | 39 | 425 | 0.89 | -0.21 | 0.01 | -1.04 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 402.50 | 4.25 | 6.30 | 5.28 | 6.78 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.86 | -0.22 | 0.01 | -1.08 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 405.00 | 4.75 | 6.10 | 5.43 | 5.40 | -3.20 | -37.21% | 0.01 | 11 | 262 | 0.88 | -0.24 | 0.01 | -1.12 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 407.50 | 5.30 | 7.00 | 6.15 | 9.35 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.90 | -0.25 | 0.01 | -1.16 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 410.00 | 5.80 | 7.50 | 6.65 | 6.62 | -3.48 | -34.46% | 0.02 | 8 | 339 | 0.90 | -0.27 | 0.01 | -1.20 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 412.50 | 6.45 | 9.00 | 7.73 | 9.65 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.87 | -0.29 | 0.01 | -1.24 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 415.00 | 7.50 | 9.00 | 8.25 | 7.95 | -4.05 | -33.75% | 0.02 | 15 | 146 | 0.90 | -0.30 | 0.01 | -1.27 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 417.50 | 8.15 | 10.20 | 9.18 | 9.40 | -3.65 | -27.97% | 0.02 | 3 | 24 | 0.88 | -0.32 | 0.01 | -1.31 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 420.00 | 8.90 | 11.15 | 10.03 | 10.18 | -4.17 | -29.06% | 0.02 | 39 | 211 | 0.90 | -0.34 | 0.01 | -1.34 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 422.50 | 9.95 | 12.80 | 11.38 | 14.20 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.91 | -0.35 | 0.01 | -1.37 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 425.00 | 11.15 | 13.90 | 12.53 | 11.50 | -4.85 | -29.67% | 0.03 | 15 | 178 | 0.91 | -0.37 | 0.01 | -1.40 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 427.50 | 11.55 | 14.60 | 13.08 | 14.50 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.89 | -0.39 | 0.01 | -1.42 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 430.00 | 12.90 | 16.35 | 14.63 | 13.68 | -5.32 | -28.00% | 0.03 | 11 | 109 | 0.91 | -0.40 | 0.01 | -1.44 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 432.50 | 14.05 | 17.20 | 15.63 | 19.81 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.92 | -0.42 | 0.01 | -1.46 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 435.00 | 15.95 | 18.95 | 17.45 | 16.30 | -4.80 | -22.75% | 0.04 | 1 | 254 | 0.91 | -0.44 | 0.01 | -1.48 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 437.50 | 17.30 | 19.80 | 18.55 | 20.65 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.91 | -0.45 | 0.01 | -1.50 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 440.00 | 18.40 | 21.70 | 20.05 | 20.00 | -4.00 | -16.67% | 0.05 | 20 | 251 | 0.95 | -0.47 | 0.01 | -1.51 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 442.50 | 20.20 | 23.05 | 21.63 | 21.10 | -4.50 | -17.58% | 0.05 | 3 | 35 | 0.94 | -0.49 | 0.01 | -1.52 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 445.00 | 21.35 | 24.65 | 23.00 | 23.92 | -2.03 | -7.83% | 0.05 | 4 | 105 | 0.93 | -0.50 | 0.01 | -1.52 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 447.50 | 22.90 | 26.15 | 24.53 | 23.75 | -0.04 | -0.17% | 0.05 | 1 | 190 | 0.93 | -0.52 | 0.01 | -1.53 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 450.00 | 25.00 | 27.45 | 26.23 | 25.00 | -1.33 | -5.06% | 0.06 | 2 | 47 | 0.95 | -0.54 | 0.01 | -1.53 | 5/15/2026 | 5/14/2026 3:59:31 PM EST |
| 452.50 | 26.65 | 29.60 | 28.13 | 29.09 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.94 | -0.55 | 0.01 | -1.53 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 455.00 | 27.90 | 30.45 | 29.18 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.95 | -0.57 | 0.01 | -1.53 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 457.50 | 29.65 | 32.55 | 31.10 | 30.82 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.95 | -0.58 | 0.01 | -1.52 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 460.00 | 31.45 | 34.65 | 33.05 | 35.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.96 | -0.60 | 0.01 | -1.51 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 462.50 | 33.00 | 36.25 | 34.63 | 37.59 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.95 | -0.61 | 0.01 | -1.50 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 465.00 | 34.90 | 38.30 | 36.60 | 37.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.96 | -0.63 | 0.01 | -1.49 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 467.50 | 36.80 | 39.95 | 38.38 | 37.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.97 | -0.64 | 0.01 | -1.48 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 470.00 | 38.80 | 42.00 | 40.40 | 43.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | -0.65 | 0.01 | -1.46 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 472.50 | 40.85 | 43.80 | 42.33 | % | 0.09 | 0 | 0 | 0.97 | -0.67 | 0.01 | -1.45 | 5/14/2026 3:59:31 PM EST | |||
| 475.00 | 42.90 | 46.40 | 44.65 | 53.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.97 | -0.68 | 0.01 | -1.42 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 477.50 | 45.00 | 47.90 | 46.45 | 55.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.98 | -0.69 | 0.01 | -1.41 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 480.00 | 47.10 | 50.50 | 48.80 | 46.55 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.98 | -0.70 | 0.01 | -1.38 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 482.50 | 49.25 | 52.45 | 50.85 | % | 0.11 | 0 | 0 | 0.99 | -0.72 | 0.01 | -1.36 | 5/14/2026 3:59:31 PM EST | |||
| 485.00 | 51.40 | 54.85 | 53.13 | % | 0.11 | 0 | 0 | 0.99 | -0.73 | 0.01 | -1.34 | 5/14/2026 3:59:31 PM EST | |||
| 487.50 | 53.60 | 57.00 | 55.30 | 57.37 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.99 | -0.74 | 0.01 | -1.31 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 490.00 | 55.80 | 59.20 | 57.50 | 58.93 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.01 | -0.75 | 0.01 | -1.28 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 492.50 | 58.00 | 61.40 | 59.70 | 60.89 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.00 | -0.76 | 0.00 | -1.26 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 495.00 | 60.25 | 63.65 | 61.95 | % | 0.13 | 0 | 0 | 1.02 | -0.77 | 0.00 | -1.23 | 5/14/2026 3:59:31 PM EST | |||
| 497.50 | 62.45 | 65.85 | 64.15 | % | 0.13 | 0 | 0 | 1.02 | -0.78 | 0.00 | -1.21 | 5/14/2026 3:59:31 PM EST | |||
| 500.00 | 64.75 | 67.95 | 66.35 | 66.66 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.02 | -0.79 | 0.00 | -1.17 | 5/14/2026 | 5/14/2026 3:59:31 PM EST |
| 502.50 | 67.00 | 70.25 | 68.63 | % | 0.14 | 0 | 0 | 1.03 | -0.80 | 0.00 | -1.15 | 5/14/2026 3:59:31 PM EST | |||
| 505.00 | 69.30 | 72.50 | 70.90 | % | 0.14 | 0 | 0 | 1.02 | -0.81 | 0.00 | -1.12 | 5/14/2026 3:59:31 PM EST | |||
| 507.50 | 71.60 | 74.85 | 73.23 | % | 0.14 | 0 | 0 | 1.03 | -0.82 | 0.00 | -1.09 | 5/14/2026 3:59:31 PM EST | |||
| 510.00 | 73.90 | 77.20 | 75.55 | % | 0.15 | 0 | 0 | 1.04 | -0.82 | 0.00 | -1.06 | 5/14/2026 3:59:31 PM EST | |||
| 512.50 | 76.20 | 79.40 | 77.80 | % | 0.15 | 0 | 0 | 1.01 | -0.83 | 0.00 | -1.03 | 5/14/2026 3:59:31 PM EST | |||
| 515.00 | 78.55 | 81.65 | 80.10 | 89.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.03 | -0.84 | 0.00 | -1.01 | 5/13/2026 | 5/14/2026 3:59:31 PM EST |
| 517.50 | 80.90 | 84.10 | 82.50 | % | 0.16 | 0 | 0 | 1.03 | -0.85 | 0.00 | -0.98 | 5/14/2026 3:59:31 PM EST | |||
| 520.00 | 83.30 | 86.50 | 84.90 | 102.61 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.03 | -0.85 | 0.00 | -0.95 | 5/8/2026 | 5/14/2026 3:59:31 PM EST |
| 522.50 | 85.65 | 89.00 | 87.33 | % | 0.17 | 0 | 0 | 1.04 | -0.86 | 0.00 | -0.92 | 5/14/2026 3:59:31 PM EST | |||
| 525.00 | 88.05 | 91.25 | 89.65 | % | 0.17 | 0 | 0 | 1.06 | -0.87 | 0.00 | -0.89 | 5/14/2026 3:59:31 PM EST | |||
| 527.50 | 90.45 | 93.90 | 92.18 | % | 0.17 | 0 | 0 | 1.04 | -0.87 | 0.00 | -0.86 | 5/14/2026 3:59:31 PM EST | |||
| 530.00 | 92.80 | 96.40 | 94.60 | 135.15 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.05 | -0.88 | 0.00 | -0.83 | 4/13/2026 | 5/14/2026 3:59:31 PM EST |
| 532.50 | 95.30 | 98.40 | 96.85 | % | 0.18 | 0 | 0 | 1.02 | -0.89 | 0.00 | -0.81 | 5/14/2026 3:59:31 PM EST | |||
| 535.00 | 97.70 | 100.85 | 99.28 | % | 0.19 | 0 | 0 | 1.02 | -0.89 | 0.00 | -0.79 | 5/14/2026 3:59:31 PM EST | |||
| 537.50 | 99.95 | 103.50 | 101.73 | % | 0.19 | 0 | 0 | 1.02 | -0.90 | 0.00 | -0.76 | 5/14/2026 3:59:31 PM EST | |||
| 540.00 | 102.60 | 105.70 | 104.15 | % | 0.19 | 0 | 0 | 1.02 | -0.90 | 0.00 | -0.73 | 5/14/2026 3:59:31 PM EST | |||
| 542.50 | 105.05 | 108.20 | 106.63 | % | 0.20 | 0 | 0 | 1.01 | -0.91 | 0.00 | -0.70 | 5/14/2026 3:59:31 PM EST | |||
| 545.00 | 107.50 | 111.00 | 109.25 | % | 0.20 | 0 | 0 | 1.02 | -0.91 | 0.00 | -0.68 | 5/14/2026 3:59:31 PM EST | |||
| 547.50 | 109.95 | 113.40 | 111.68 | % | 0.20 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.66 | 5/14/2026 3:59:31 PM EST | |||
| 550.00 | 112.05 | 115.75 | 113.90 | % | 0.21 | 0 | 0 | 1.02 | -0.92 | 0.00 | -0.64 | 5/14/2026 3:59:31 PM EST | |||
| 552.50 | 114.85 | 118.35 | 116.60 | % | 0.21 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.61 | 5/14/2026 3:59:31 PM EST | |||
| 560.00 | 122.30 | 125.50 | 123.90 | % | 0.22 | 0 | 0 | 1.00 | -0.93 | 0.00 | -0.54 | 5/14/2026 3:59:31 PM EST | |||
| 570.00 | 132.20 | 135.40 | 133.80 | % | 0.23 | 0 | 0 | 1.23 | -0.95 | 0.00 | -0.47 | 5/14/2026 3:59:31 PM EST | |||
| 580.00 | 142.15 | 145.50 | 143.83 | % | 0.25 | 0 | 0 | 1.28 | -0.96 | 0.00 | -0.39 | 5/14/2026 3:59:31 PM EST | |||
| 590.00 | 152.10 | 155.50 | 153.80 | % | 0.26 | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.35 | 5/14/2026 3:59:31 PM EST | |||
| 600.00 | 162.05 | 165.45 | 163.75 | % | 0.27 | 0 | 0 | 1.38 | -0.97 | 0.00 | -0.28 | 5/14/2026 3:59:31 PM EST | |||
| 610.00 | 172.00 | 175.20 | 173.60 | % | 0.28 | 0 | 0 | 1.37 | -0.98 | 0.00 | -0.24 | 5/14/2026 3:59:31 PM EST | |||
| 620.00 | 182.00 | 185.40 | 183.70 | % | 0.30 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.21 | 5/14/2026 3:59:31 PM EST | |||
| 630.00 | 191.95 | 195.15 | 193.55 | % | 0.31 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.16 | 5/14/2026 3:59:31 PM EST | |||
| 640.00 | 201.95 | 205.40 | 203.68 | 215.55 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.53 | -0.99 | 0.00 | -0.14 | 5/12/2026 | 5/14/2026 3:59:31 PM EST |