Options Chain for APPLIED MATLS INC COM (AMAT) - $492.44 as of 6/9/2026 7:14:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 302.70 | 306.20 | 304.45 | 287.87 | 0.00 | 0.00% | 1.56 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 200.00 | 297.70 | 301.25 | 299.48 | 272.60 | 0.00 | 0.00% | 1.50 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 205.00 | 292.70 | 296.05 | 294.38 | % | 1.44 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 210.00 | 287.70 | 291.15 | 289.43 | 268.55 | 0.00 | 0.00% | 1.38 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 215.00 | 282.70 | 286.40 | 284.55 | % | 1.32 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 220.00 | 277.70 | 281.15 | 279.43 | % | 1.27 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 225.00 | 272.70 | 276.25 | 274.48 | 268.80 | +80.85 | +43.02% | 1.22 | 2 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 230.00 | 267.70 | 271.10 | 269.40 | 282.93 | +20.96 | +8.01% | 1.17 | 1 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 235.00 | 262.70 | 266.45 | 264.58 | 277.93 | +20.86 | +8.12% | 1.13 | 1 | 1 | 4.64 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 240.00 | 257.70 | 261.45 | 259.58 | 221.90 | 0.00 | 0.00% | 1.08 | 0 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 245.00 | 252.70 | 256.45 | 254.58 | % | 1.04 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 250.00 | 247.60 | 251.30 | 249.45 | % | 1.00 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 255.00 | 242.75 | 246.30 | 244.53 | 223.95 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 260.00 | 237.75 | 241.30 | 239.53 | 233.75 | 0.00 | 0.00% | 0.92 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 265.00 | 232.75 | 236.30 | 234.53 | 228.75 | 0.00 | 0.00% | 0.89 | 0 | 3 | 3.99 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 270.00 | 227.70 | 231.40 | 229.55 | 246.55 | % | 0.85 | 2 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 275.00 | 222.60 | 226.05 | 224.33 | 207.30 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 280.00 | 217.75 | 221.20 | 219.48 | 168.50 | 0.00 | 0.00% | 0.78 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 285.00 | 212.75 | 216.45 | 214.60 | % | 0.75 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 290.00 | 207.75 | 211.20 | 209.48 | 181.25 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 295.00 | 202.75 | 206.10 | 204.43 | 198.10 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 300.00 | 197.75 | 201.25 | 199.50 | 148.60 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 305.00 | 192.75 | 196.50 | 194.63 | 207.20 | +63.60 | +44.29% | 0.64 | 1 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 310.00 | 187.75 | 191.25 | 189.50 | % | 0.61 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 315.00 | 182.75 | 186.15 | 184.45 | 182.40 | +28.20 | +18.29% | 0.59 | 1 | 6 | 3.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 320.00 | 177.75 | 181.35 | 179.55 | 152.80 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 325.00 | 172.75 | 176.40 | 174.58 | 74.75 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.89 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:03 PM EST |
| 330.00 | 167.75 | 171.35 | 169.55 | 147.10 | +57.60 | +64.36% | 0.51 | 2 | 8 | 2.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 335.00 | 162.65 | 166.40 | 164.53 | 162.50 | +52.06 | +47.14% | 0.49 | 1 | 3 | 2.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 340.00 | 157.65 | 161.20 | 159.43 | 96.60 | 0.00 | 0.00% | 0.47 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:03 PM EST |
| 345.00 | 152.80 | 156.25 | 154.53 | 128.95 | -3.85 | -2.90% | 0.45 | 3 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 350.00 | 147.75 | 151.40 | 149.58 | 144.00 | +36.13 | +33.50% | 0.43 | 1 | 316 | 2.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 352.50 | 145.30 | 149.00 | 147.15 | 150.05 | % | 0.42 | 1 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 355.00 | 142.80 | 146.35 | 144.58 | 102.13 | 0.00 | 0.00% | 0.41 | 0 | 14 | 2.39 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:03 PM EST |
| 357.50 | 140.30 | 143.90 | 142.10 | 116.55 | % | 0.40 | 1 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 360.00 | 137.80 | 141.50 | 139.65 | 123.76 | 0.00 | 0.00% | 0.39 | 0 | 8 | 2.31 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 362.50 | 135.30 | 139.05 | 137.18 | 135.00 | % | 0.38 | 2 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 365.00 | 132.80 | 136.55 | 134.68 | 128.10 | +73.45 | +134.41% | 0.37 | 1 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 367.50 | 130.35 | 133.90 | 132.13 | % | 0.36 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 370.00 | 127.85 | 131.40 | 129.63 | 124.00 | 0.00 | 0.00% | 0.35 | 0 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 372.50 | 125.35 | 129.00 | 127.18 | 84.20 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 375.00 | 122.90 | 126.25 | 124.58 | 127.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 377.50 | 120.40 | 124.00 | 122.20 | % | 0.32 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 380.00 | 117.75 | 121.25 | 119.50 | 94.14 | 0.00 | 0.00% | 0.31 | 0 | 43 | 1.86 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 382.50 | 115.40 | 118.95 | 117.18 | % | 0.31 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 385.00 | 112.85 | 116.50 | 114.68 | 73.85 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 387.50 | 110.35 | 114.15 | 112.25 | 85.00 | % | 0.29 | 1 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 390.00 | 107.85 | 111.50 | 109.68 | 99.85 | +5.42 | +5.74% | 0.28 | 5 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 392.50 | 105.50 | 108.95 | 107.23 | 82.75 | -5.80 | -6.55% | 0.27 | 2 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 395.00 | 103.00 | 106.70 | 104.85 | 94.36 | -0.16 | -0.17% | 0.27 | 5 | 70 | 1.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 397.50 | 100.50 | 104.00 | 102.25 | 59.44 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 400.00 | 98.05 | 101.70 | 99.88 | 76.50 | 0.00 | 0.00% | 0.25 | 0 | 416 | 1.74 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 402.50 | 95.55 | 99.00 | 97.28 | 115.35 | % | 0.24 | 1 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 405.00 | 93.10 | 96.65 | 94.88 | 76.53 | 0.00 | 0.00% | 0.23 | 0 | 21 | 1.66 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 407.50 | 90.55 | 94.00 | 92.28 | 66.75 | % | 0.23 | 1 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 410.00 | 88.15 | 91.70 | 89.93 | 70.97 | +18.17 | +34.42% | 0.22 | 1 | 19 | 1.59 | 1.00 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 412.50 | 85.70 | 89.10 | 87.40 | 68.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.09 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 415.00 | 83.25 | 87.00 | 85.13 | 65.15 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.57 | 0.99 | 0.00 | -0.16 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 417.50 | 80.80 | 84.25 | 82.53 | 67.29 | +4.85 | +7.77% | 0.20 | 2 | 2 | 1.51 | 0.98 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 420.00 | 78.25 | 81.70 | 79.98 | 54.49 | -7.01 | -11.40% | 0.19 | 4 | 20 | 1.48 | 0.98 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 422.50 | 75.95 | 79.70 | 77.83 | 66.35 | +8.40 | +14.50% | 0.18 | 1 | 5 | 1.45 | 0.98 | 0.00 | -0.30 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 425.00 | 73.55 | 77.30 | 75.43 | 65.52 | 0.00 | 0.00% | 0.18 | 0 | 19 | 1.42 | 0.97 | 0.00 | -0.36 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 427.50 | 71.00 | 74.50 | 72.75 | 50.77 | -12.43 | -19.67% | 0.17 | 1 | 39 | 1.39 | 0.97 | 0.00 | -0.41 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 430.00 | 68.65 | 72.10 | 70.38 | 63.00 | +8.00 | +14.55% | 0.16 | 16 | 48 | 1.35 | 0.96 | 0.00 | -0.47 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 432.50 | 66.25 | 69.70 | 67.98 | 60.25 | 0.00 | 0.00% | 0.16 | 0 | 32 | 1.33 | 0.96 | 0.00 | -0.54 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 435.00 | 63.90 | 67.40 | 65.65 | 62.29 | +4.29 | +7.40% | 0.15 | 4 | 28 | 1.30 | 0.95 | 0.00 | -0.64 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 437.50 | 61.45 | 65.00 | 63.23 | 60.68 | -9.32 | -13.32% | 0.14 | 27 | 5 | 1.29 | 0.94 | 0.00 | -0.71 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 440.00 | 59.25 | 63.00 | 61.13 | 53.70 | -1.59 | -2.88% | 0.14 | 57 | 161 | 1.25 | 0.93 | 0.00 | -0.76 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 442.50 | 56.75 | 60.25 | 58.50 | 41.20 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.23 | 0.93 | 0.00 | -0.84 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 445.00 | 54.45 | 58.25 | 56.35 | 49.63 | +15.38 | +44.91% | 0.13 | 33 | 276 | 1.20 | 0.92 | 0.00 | -0.92 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 447.50 | 52.20 | 55.75 | 53.98 | 40.62 | +12.57 | +44.82% | 0.12 | 4 | 17 | 1.19 | 0.91 | 0.00 | -1.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 450.00 | 49.95 | 53.70 | 51.83 | 48.00 | +1.67 | +3.61% | 0.12 | 123 | 160 | 0.98 | 0.90 | 0.00 | -1.08 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 452.50 | 47.65 | 51.45 | 49.55 | 40.37 | +8.57 | +26.95% | 0.11 | 40 | 10 | 1.00 | 0.89 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 455.00 | 45.25 | 49.15 | 47.20 | 56.35 | +17.30 | +44.31% | 0.10 | 19 | 58 | 0.99 | 0.87 | 0.01 | -1.28 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 457.50 | 43.10 | 46.95 | 45.03 | 51.32 | +14.32 | +38.71% | 0.10 | 1 | 31 | 1.00 | 0.86 | 0.01 | -1.36 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 460.00 | 41.15 | 44.80 | 42.98 | 37.10 | +3.14 | +9.25% | 0.09 | 50 | 91 | 0.99 | 0.84 | 0.01 | -1.45 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 462.50 | 38.80 | 42.50 | 40.65 | 31.40 | +4.59 | +17.12% | 0.09 | 4 | 44 | 0.97 | 0.83 | 0.01 | -1.55 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 465.00 | 36.55 | 40.50 | 38.53 | 29.52 | -1.60 | -5.15% | 0.08 | 66 | 185 | 0.97 | 0.81 | 0.01 | -1.64 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 467.50 | 34.95 | 38.60 | 36.78 | 27.29 | -4.61 | -14.46% | 0.08 | 34 | 54 | 0.95 | 0.80 | 0.01 | -1.74 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 470.00 | 32.90 | 36.40 | 34.65 | 27.37 | -0.33 | -1.20% | 0.07 | 161 | 340 | 0.95 | 0.78 | 0.01 | -1.82 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 472.50 | 30.90 | 34.40 | 32.65 | 28.81 | +0.86 | +3.08% | 0.07 | 8 | 20 | 0.95 | 0.76 | 0.01 | -1.91 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 475.00 | 29.40 | 32.55 | 30.98 | 22.22 | -4.12 | -15.65% | 0.07 | 25 | 36 | 0.93 | 0.74 | 0.01 | -1.99 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 477.50 | 27.00 | 30.60 | 28.80 | 25.00 | +2.00 | +8.70% | 0.06 | 32 | 27 | 0.92 | 0.72 | 0.01 | -2.07 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 480.00 | 25.90 | 28.85 | 27.38 | 22.90 | -0.10 | -0.44% | 0.06 | 35 | 222 | 0.91 | 0.69 | 0.01 | -2.14 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 482.50 | 23.95 | 27.00 | 25.48 | 14.07 | -7.18 | -33.79% | 0.05 | 30 | 36 | 0.92 | 0.67 | 0.01 | -2.21 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 485.00 | 22.45 | 25.40 | 23.93 | 19.40 | +1.20 | +6.60% | 0.05 | 13 | 81 | 0.90 | 0.65 | 0.01 | -2.26 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 487.50 | 20.25 | 23.55 | 21.90 | 19.70 | +1.76 | +9.81% | 0.04 | 18 | 51 | 0.90 | 0.62 | 0.01 | -2.31 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 490.00 | 18.50 | 22.20 | 20.35 | 15.77 | -1.28 | -7.51% | 0.04 | 167 | 586 | 0.88 | 0.60 | 0.01 | -2.35 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 492.50 | 17.15 | 20.10 | 18.63 | 16.66 | +2.86 | +20.73% | 0.04 | 156 | 439 | 0.88 | 0.57 | 0.01 | -2.38 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 495.00 | 16.10 | 18.60 | 17.35 | 17.80 | +2.80 | +18.67% | 0.04 | 186 | 605 | 0.91 | 0.55 | 0.01 | -2.40 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 497.50 | 14.80 | 17.65 | 16.23 | 11.92 | -0.63 | -5.02% | 0.03 | 31 | 409 | 0.89 | 0.52 | 0.01 | -2.41 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 500.00 | 13.95 | 16.20 | 15.08 | 15.21 | +3.71 | +32.27% | 0.03 | 246 | 652 | 0.89 | 0.49 | 0.01 | -2.40 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 502.50 | 12.10 | 15.15 | 13.63 | 11.75 | +0.44 | +3.89% | 0.03 | 19 | 87 | 0.86 | 0.47 | 0.01 | -2.39 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 505.00 | 11.00 | 13.60 | 12.30 | 12.40 | +1.90 | +18.10% | 0.02 | 122 | 289 | 0.86 | 0.44 | 0.01 | -2.36 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 507.50 | 10.05 | 12.75 | 11.40 | 11.35 | +1.32 | +13.17% | 0.02 | 87 | 186 | 0.85 | 0.42 | 0.01 | -2.33 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 510.00 | 8.95 | 11.25 | 10.10 | 10.25 | +1.60 | +18.50% | 0.02 | 364 | 732 | 0.85 | 0.39 | 0.01 | -2.28 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 512.50 | 8.20 | 10.80 | 9.50 | 9.42 | +2.18 | +30.11% | 0.02 | 103 | 733 | 0.85 | 0.36 | 0.01 | -2.22 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 515.00 | 7.25 | 9.45 | 8.35 | 6.99 | -0.01 | -0.15% | 0.02 | 178 | 125 | 0.84 | 0.34 | 0.01 | -2.16 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 517.50 | 6.40 | 9.30 | 7.85 | 4.50 | -1.62 | -26.48% | 0.02 | 24 | 89 | 0.83 | 0.31 | 0.01 | -2.09 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 520.00 | 5.65 | 7.85 | 6.75 | 5.64 | +0.14 | +2.55% | 0.01 | 204 | 551 | 0.82 | 0.29 | 0.01 | -2.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 522.50 | 5.05 | 7.50 | 6.28 | 6.00 | +0.32 | +5.64% | 0.01 | 42 | 105 | 0.83 | 0.27 | 0.01 | -1.92 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 525.00 | 4.40 | 6.60 | 5.50 | 5.60 | +0.70 | +14.29% | 0.01 | 785 | 1,268 | 0.83 | 0.25 | 0.01 | -1.83 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 527.50 | 3.85 | 6.20 | 5.03 | 4.65 | +0.33 | +7.64% | 0.01 | 50 | 20 | 0.83 | 0.23 | 0.01 | -1.74 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 530.00 | 3.80 | 5.45 | 4.63 | 4.50 | +0.50 | +12.50% | 0.01 | 187 | 354 | 0.85 | 0.21 | 0.01 | -1.64 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 532.50 | 2.95 | 5.00 | 3.98 | 2.79 | -0.73 | -20.74% | 0.01 | 123 | 26 | 0.83 | 0.19 | 0.01 | -1.54 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 535.00 | 2.94 | 4.20 | 3.57 | 3.50 | +0.23 | +7.04% | 0.01 | 89 | 48 | 0.83 | 0.17 | 0.01 | -1.45 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 537.50 | 2.17 | 4.25 | 3.21 | 3.05 | +0.45 | +17.31% | 0.01 | 14 | 55 | 0.82 | 0.15 | 0.01 | -1.35 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 540.00 | 1.85 | 3.55 | 2.70 | 2.62 | +0.14 | +5.65% | 0.01 | 371 | 92 | 0.81 | 0.14 | 0.01 | -1.26 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 542.50 | 1.57 | 3.15 | 2.36 | 2.44 | -0.01 | -0.41% | 0.00 | 28 | 27 | 0.81 | 0.12 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 545.00 | 1.32 | 3.00 | 2.16 | 0.87 | -1.22 | -58.38% | 0.00 | 32 | 68 | 0.82 | 0.11 | 0.01 | -1.08 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 547.50 | 1.10 | 3.10 | 2.10 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.10 | 0.00 | -1.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 550.00 | 0.91 | 2.20 | 1.56 | 1.89 | +0.08 | +4.42% | 0.00 | 356 | 194 | 0.80 | 0.09 | 0.00 | -0.93 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 552.50 | 0.74 | 2.40 | 1.57 | 1.00 | -0.82 | -45.06% | 0.00 | 5 | 9 | 0.82 | 0.08 | 0.00 | -0.85 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 555.00 | 0.85 | 1.81 | 1.33 | 1.20 | -0.31 | -20.53% | 0.00 | 40 | 27 | 0.83 | 0.07 | 0.00 | -0.79 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 557.50 | 0.54 | 1.86 | 1.20 | 1.60 | +0.31 | +24.04% | 0.00 | 1 | 9 | 0.82 | 0.06 | 0.00 | -0.72 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 560.00 | 0.60 | 1.32 | 0.96 | 1.10 | -0.17 | -13.39% | 0.00 | 278 | 109 | 0.82 | 0.06 | 0.00 | -0.67 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 562.50 | 0.22 | 1.77 | 1.00 | 0.84 | +0.20 | +31.25% | 0.00 | 4 | 6 | 0.79 | 0.05 | 0.00 | -0.63 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 565.00 | 0.35 | 1.37 | 0.86 | 0.85 | -0.17 | -16.67% | 0.00 | 41 | 45 | 0.83 | 0.05 | 0.00 | -0.56 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 567.50 | 0.62 | 1.48 | 1.05 | 1.28 | +0.22 | +20.76% | 0.00 | 7 | 3 | 0.90 | 0.04 | 0.00 | -0.50 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 570.00 | 0.46 | 0.91 | 0.69 | 0.70 | -0.12 | -14.64% | 0.00 | 246 | 51 | 0.85 | 0.04 | 0.00 | -0.46 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 572.50 | 0.05 | 1.44 | 0.75 | 1.03 | +0.13 | +14.45% | 0.00 | 2 | 9 | 0.80 | 0.03 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 575.00 | 0.15 | 1.09 | 0.62 | 0.46 | -0.18 | -28.13% | 0.00 | 4 | 87 | 0.83 | 0.03 | 0.00 | -0.40 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 577.50 | 0.05 | 1.15 | 0.60 | 1.50 | +0.90 | +150.00% | 0.00 | 5 | 68 | 0.83 | 0.03 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 580.00 | 0.28 | 0.96 | 0.62 | 0.35 | -0.20 | -36.37% | 0.00 | 233 | 101 | 0.91 | 0.02 | 0.00 | -0.29 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 582.50 | 0.01 | 1.15 | 0.58 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.82 | 0.02 | 0.00 | -0.27 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 585.00 | 0.01 | 1.09 | 0.55 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.84 | 0.02 | 0.00 | -0.26 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 587.50 | 0.01 | 1.04 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.85 | 0.02 | 0.00 | -0.23 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 590.00 | 0.09 | 0.72 | 0.41 | 0.30 | -0.06 | -16.67% | 0.00 | 64 | 50 | 0.91 | 0.01 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 600.00 | 0.05 | 0.80 | 0.43 | 0.19 | -0.08 | -29.63% | 0.00 | 9 | 88 | 0.97 | 0.01 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 610.00 | 0.05 | 0.17 | 0.11 | 0.13 | -0.03 | -18.75% | 0.00 | 25 | 39 | 0.91 | 0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 620.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 81 | 39 | 0.97 | 0.00 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 630.00 | 0.01 | 0.48 | 0.25 | 0.16 | +0.01 | +6.67% | 0.00 | 7 | 50 | 1.06 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 40 | 56 | 0.96 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.24 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.11 | 0.06 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.25 | +0.09 | +56.25% | 0.00 | 1 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 1.19 | 0.60 | 0.21 | +0.05 | +31.25% | 0.00 | 1 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.20 | +0.04 | +25.00% | 0.00 | 2 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 4.31 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.20 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.41 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.16 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.46 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.68 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.58 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.67 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.25 | +0.12 | +92.31% | 0.00 | 1 | 41 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 42 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.21 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 163 | 3.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.14 | 1.07 | 0.19 | +0.12 | +171.43% | 0.00 | 5 | 42 | 2.08 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.46 | 0.23 | 0.04 | -0.24 | -85.72% | 0.00 | 3 | 89 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 0.41 | 0.21 | 0.25 | +0.14 | +127.28% | 0.00 | 1 | 152 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 24 | 123 | 1.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 352.50 | 0.00 | 0.84 | 0.42 | 0.25 | +0.20 | +400.00% | 0.00 | 1 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 0.86 | 0.43 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 357.50 | 0.00 | 0.63 | 0.32 | 0.06 | +0.01 | +20.00% | 0.00 | 20 | 28 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.69 | 0.35 | 0.24 | +0.17 | +242.86% | 0.00 | 6 | 69 | 1.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 362.50 | 0.01 | 0.70 | 0.36 | 0.45 | +0.37 | +462.50% | 0.00 | 3 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 365.00 | 0.01 | 0.89 | 0.45 | 0.45 | +0.37 | +462.50% | 0.00 | 1 | 30 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 367.50 | 0.00 | 0.90 | 0.45 | 0.25 | +0.11 | +78.58% | 0.00 | 2 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.80 | 0.40 | 0.26 | +0.20 | +333.34% | 0.00 | 6 | 260 | 1.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 372.50 | 0.00 | 0.62 | 0.31 | 0.10 | -0.03 | -23.08% | 0.00 | 27 | 14 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 375.00 | 0.05 | 0.17 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 69 | 191 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 377.50 | 0.00 | 0.84 | 0.42 | 0.28 | -0.02 | -6.67% | 0.00 | 2 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 380.00 | 0.01 | 0.23 | 0.12 | 0.23 | +0.09 | +64.29% | 0.00 | 18 | 94 | 1.15 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 382.50 | 0.00 | 0.95 | 0.48 | 0.29 | -1.12 | -79.44% | 0.00 | 1 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 385.00 | 0.00 | 0.87 | 0.44 | 0.16 | -0.16 | -50.00% | 0.00 | 5 | 179 | 1.24 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 387.50 | 0.01 | 0.98 | 0.50 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 390.00 | 0.11 | 0.44 | 0.28 | 0.13 | -0.01 | -7.15% | 0.00 | 14 | 110 | 1.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 392.50 | 0.00 | 0.92 | 0.46 | 0.25 | -0.39 | -60.94% | 0.00 | 2 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 395.00 | 0.09 | 0.88 | 0.49 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 116 | 1.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 397.50 | 0.08 | 0.75 | 0.42 | 0.50 | +0.25 | +100.00% | 0.00 | 1 | 66 | 1.18 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 400.00 | 0.20 | 0.40 | 0.30 | 0.46 | +0.04 | +9.53% | 0.00 | 170 | 963 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 402.50 | 0.10 | 1.21 | 0.66 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 405.00 | 0.01 | 1.25 | 0.63 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 407.50 | 0.10 | 1.11 | 0.61 | 1.18 | +0.90 | +321.43% | 0.00 | 1 | 29 | 1.12 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 410.00 | 0.30 | 1.11 | 0.71 | 0.60 | +0.20 | +50.00% | 0.00 | 12 | 95 | 1.17 | 0.00 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 412.50 | 0.22 | 1.15 | 0.69 | 0.60 | +0.10 | +20.00% | 0.00 | 26 | 89 | 1.12 | -0.01 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 415.00 | 0.23 | 1.17 | 0.70 | 0.74 | +0.17 | +29.83% | 0.00 | 97 | 66 | 1.09 | -0.01 | 0.00 | -0.16 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 417.50 | 0.25 | 1.09 | 0.67 | 0.25 | -0.41 | -62.13% | 0.00 | 7 | 30 | 1.06 | -0.02 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 420.00 | 0.35 | 1.10 | 0.73 | 0.35 | -0.40 | -53.34% | 0.00 | 194 | 357 | 1.06 | -0.02 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 422.50 | 0.32 | 1.40 | 0.86 | 0.32 | -0.42 | -56.76% | 0.00 | 30 | 108 | 1.05 | -0.02 | 0.00 | -0.30 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 425.00 | 0.42 | 1.44 | 0.93 | 1.41 | +0.41 | +41.00% | 0.00 | 109 | 284 | 1.04 | -0.03 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 427.50 | 0.52 | 1.58 | 1.05 | 1.08 | +0.20 | +22.73% | 0.00 | 61 | 48 | 1.04 | -0.03 | 0.00 | -0.41 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 430.00 | 0.68 | 1.67 | 1.18 | 1.10 | -0.15 | -12.00% | 0.00 | 96 | 219 | 1.03 | -0.04 | 0.00 | -0.47 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 432.50 | 0.69 | 1.81 | 1.25 | 0.59 | -0.77 | -56.62% | 0.00 | 18 | 44 | 1.02 | -0.04 | 0.00 | -0.54 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 435.00 | 0.81 | 1.73 | 1.27 | 1.25 | -0.46 | -26.91% | 0.00 | 80 | 631 | 1.00 | -0.05 | 0.00 | -0.64 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 437.50 | 0.91 | 1.75 | 1.33 | 1.40 | -0.22 | -13.58% | 0.00 | 69 | 56 | 0.97 | -0.06 | 0.00 | -0.71 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 440.00 | 1.02 | 2.29 | 1.66 | 1.55 | -0.46 | -22.89% | 0.00 | 40 | 462 | 0.98 | -0.07 | 0.00 | -0.76 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 442.50 | 1.20 | 2.49 | 1.85 | 1.96 | -0.44 | -18.34% | 0.00 | 23 | 81 | 0.98 | -0.07 | 0.00 | -0.84 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 445.00 | 1.47 | 2.71 | 2.09 | 2.50 | -0.15 | -5.66% | 0.00 | 67 | 314 | 0.98 | -0.08 | 0.00 | -0.92 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 447.50 | 1.68 | 2.95 | 2.32 | 2.86 | -0.08 | -2.73% | 0.01 | 100 | 370 | 0.97 | -0.09 | 0.00 | -1.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 450.00 | 1.93 | 3.25 | 2.59 | 3.11 | +0.07 | +2.31% | 0.01 | 546 | 426 | 0.97 | -0.10 | 0.00 | -1.08 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 452.50 | 2.01 | 3.55 | 2.78 | 3.52 | +0.12 | +3.53% | 0.01 | 175 | 59 | 0.95 | -0.11 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 455.00 | 2.34 | 3.55 | 2.95 | 3.84 | +0.04 | +1.06% | 0.01 | 61 | 241 | 0.93 | -0.13 | 0.01 | -1.28 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 457.50 | 2.53 | 4.20 | 3.37 | 4.93 | +0.36 | +7.88% | 0.01 | 23 | 90 | 0.93 | -0.14 | 0.01 | -1.36 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 460.00 | 3.00 | 4.65 | 3.83 | 3.70 | -1.53 | -29.26% | 0.01 | 141 | 164 | 0.93 | -0.16 | 0.01 | -1.45 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 462.50 | 3.40 | 5.00 | 4.20 | 4.37 | -0.33 | -7.03% | 0.01 | 74 | 61 | 0.92 | -0.17 | 0.01 | -1.55 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 465.00 | 3.65 | 5.55 | 4.60 | 5.62 | +0.02 | +0.36% | 0.01 | 66 | 135 | 0.91 | -0.19 | 0.01 | -1.64 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 467.50 | 3.95 | 5.95 | 4.95 | 5.34 | -0.10 | -1.84% | 0.01 | 123 | 40 | 0.90 | -0.20 | 0.01 | -1.74 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 470.00 | 5.00 | 6.50 | 5.75 | 5.30 | -1.68 | -24.07% | 0.01 | 844 | 102 | 0.91 | -0.22 | 0.01 | -1.82 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 472.50 | 5.25 | 7.10 | 6.18 | 5.75 | -19.02 | -76.79% | 0.01 | 59 | 28 | 0.90 | -0.24 | 0.01 | -1.91 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 475.00 | 5.35 | 7.75 | 6.55 | 6.90 | -3.10 | -31.00% | 0.01 | 156 | 97 | 0.87 | -0.26 | 0.01 | -1.99 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 477.50 | 6.50 | 8.45 | 7.48 | 9.14 | -0.41 | -4.30% | 0.02 | 106 | 36 | 0.89 | -0.28 | 0.01 | -2.07 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 480.00 | 6.80 | 9.20 | 8.00 | 10.30 | +0.14 | +1.38% | 0.02 | 148 | 189 | 0.86 | -0.31 | 0.01 | -2.14 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 482.50 | 7.25 | 10.05 | 8.65 | 10.80 | -0.39 | -3.49% | 0.02 | 34 | 31 | 0.85 | -0.33 | 0.01 | -2.21 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 485.00 | 8.35 | 10.90 | 9.63 | 11.10 | -2.08 | -15.79% | 0.02 | 44 | 49 | 0.86 | -0.35 | 0.01 | -2.26 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 487.50 | 9.20 | 11.80 | 10.50 | 14.07 | -0.60 | -4.09% | 0.02 | 25 | 32 | 0.85 | -0.38 | 0.01 | -2.31 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 490.00 | 10.20 | 12.65 | 11.43 | 13.00 | -1.87 | -12.58% | 0.02 | 67 | 77 | 0.85 | -0.40 | 0.01 | -2.35 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 492.50 | 10.25 | 13.70 | 11.98 | 11.05 | -5.03 | -31.29% | 0.02 | 24 | 26 | 0.84 | -0.43 | 0.01 | -2.38 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 495.00 | 11.80 | 14.80 | 13.30 | 31.15 | +11.90 | +61.82% | 0.03 | 227 | 119 | 0.83 | -0.45 | 0.01 | -2.40 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 497.50 | 12.65 | 16.00 | 14.33 | 9.91 | -10.82 | -52.20% | 0.03 | 10 | 4 | 0.81 | -0.48 | 0.01 | -2.41 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 500.00 | 14.00 | 17.20 | 15.60 | 17.83 | -2.39 | -11.82% | 0.03 | 75 | 88 | 0.80 | -0.51 | 0.01 | -2.40 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 502.50 | 15.20 | 18.50 | 16.85 | 19.56 | -27.42 | -58.37% | 0.03 | 21 | 11 | 0.81 | -0.53 | 0.01 | -2.39 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 505.00 | 16.60 | 19.90 | 18.25 | 25.60 | +4.70 | +22.49% | 0.04 | 35 | 14 | 0.81 | -0.56 | 0.01 | -2.36 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 507.50 | 17.90 | 21.40 | 19.65 | 18.00 | % | 0.04 | 20 | 0 | 0.80 | -0.58 | 0.01 | -2.33 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 510.00 | 19.70 | 22.90 | 21.30 | 27.30 | +1.29 | +4.96% | 0.04 | 50 | 82 | 0.79 | -0.61 | 0.01 | -2.28 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 512.50 | 20.85 | 24.45 | 22.65 | 40.42 | % | 0.04 | 8 | 0 | 0.78 | -0.64 | 0.01 | -2.22 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 515.00 | 22.60 | 26.05 | 24.33 | 38.00 | +12.95 | +51.70% | 0.05 | 8 | 8 | 0.78 | -0.66 | 0.01 | -2.16 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 517.50 | 24.20 | 27.75 | 25.98 | % | 0.05 | 0 | 0 | 0.77 | -0.69 | 0.01 | -2.09 | 6/9/2026 4:00:03 PM EST | |||
| 520.00 | 25.95 | 29.50 | 27.73 | 42.00 | -43.35 | -50.80% | 0.05 | 13 | 1 | 0.77 | -0.71 | 0.01 | -2.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 522.50 | 27.80 | 30.85 | 29.33 | 27.00 | % | 0.06 | 28 | 0 | 0.74 | -0.73 | 0.01 | -1.92 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 525.00 | 29.55 | 33.10 | 31.33 | 17.55 | -16.43 | -48.36% | 0.06 | 201 | 1 | 0.75 | -0.75 | 0.01 | -1.83 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 527.50 | 31.40 | 34.95 | 33.18 | 51.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.73 | -0.77 | 0.01 | -1.74 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 530.00 | 33.30 | 36.90 | 35.10 | 22.00 | -63.30 | -74.21% | 0.07 | 4 | 1 | 0.72 | -0.79 | 0.01 | -1.64 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 532.50 | 35.30 | 39.05 | 37.18 | % | 0.07 | 0 | 0 | 0.71 | -0.81 | 0.01 | -1.54 | 6/9/2026 4:00:03 PM EST | |||
| 535.00 | 37.40 | 41.00 | 39.20 | 56.95 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.70 | -0.83 | 0.01 | -1.45 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 537.50 | 39.60 | 43.20 | 41.40 | 31.85 | -11.45 | -26.45% | 0.08 | 1 | 1 | 0.67 | -0.85 | 0.01 | -1.35 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 540.00 | 41.75 | 45.30 | 43.53 | 56.60 | -9.98 | -14.99% | 0.08 | 2 | 1 | 0.64 | -0.86 | 0.01 | -1.26 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 542.50 | 43.80 | 47.50 | 45.65 | 64.60 | -2.58 | -3.84% | 0.08 | 1 | 5 | 0.94 | -0.88 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 545.00 | 46.10 | 49.70 | 47.90 | 58.75 | -3.85 | -6.15% | 0.09 | 1 | 5 | 0.96 | -0.89 | 0.01 | -1.08 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 547.50 | 48.50 | 51.95 | 50.23 | % | 0.09 | 0 | 0 | 0.96 | -0.90 | 0.00 | -1.00 | 6/9/2026 4:00:03 PM EST | |||
| 550.00 | 50.65 | 54.35 | 52.50 | 77.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.99 | -0.91 | 0.00 | -0.93 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 552.50 | 52.95 | 56.65 | 54.80 | 72.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.98 | -0.92 | 0.00 | -0.85 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 555.00 | 55.30 | 58.75 | 57.03 | 74.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.00 | -0.93 | 0.00 | -0.79 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 557.50 | 57.65 | 61.20 | 59.43 | % | 0.11 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.72 | 6/9/2026 4:00:03 PM EST | |||
| 560.00 | 59.85 | 63.60 | 61.73 | 114.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.03 | -0.94 | 0.00 | -0.67 | 5/27/2026 | 6/9/2026 4:00:03 PM EST |
| 562.50 | 62.45 | 66.15 | 64.30 | 51.55 | % | 0.11 | 1 | 0 | 1.03 | -0.95 | 0.00 | -0.63 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 565.00 | 64.85 | 68.35 | 66.60 | % | 0.12 | 0 | 0 | 1.04 | -0.95 | 0.00 | -0.56 | 6/9/2026 4:00:03 PM EST | |||
| 567.50 | 67.15 | 70.75 | 68.95 | % | 0.12 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.50 | 6/9/2026 4:00:03 PM EST | |||
| 570.00 | 69.60 | 73.15 | 71.38 | 60.00 | -63.20 | -51.30% | 0.13 | 4 | 1 | 1.07 | -0.96 | 0.00 | -0.46 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 572.50 | 72.05 | 75.80 | 73.93 | 95.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.09 | -0.97 | 0.00 | -0.45 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 575.00 | 74.50 | 78.05 | 76.28 | % | 0.13 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.40 | 6/9/2026 4:00:03 PM EST | |||
| 577.50 | 76.95 | 80.45 | 78.70 | % | 0.14 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.37 | 6/9/2026 4:00:03 PM EST | |||
| 580.00 | 79.35 | 82.85 | 81.10 | 99.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.15 | -0.98 | 0.00 | -0.29 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 582.50 | 81.80 | 85.35 | 83.58 | 115.20 | % | 0.14 | 3 | 0 | 1.18 | -0.98 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 585.00 | 84.20 | 87.95 | 86.08 | 64.90 | % | 0.15 | 1 | 0 | 1.20 | -0.98 | 0.00 | -0.26 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 587.50 | 86.60 | 90.25 | 88.43 | 90.60 | % | 0.15 | 2 | 0 | 1.19 | -0.98 | 0.00 | -0.23 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 590.00 | 89.15 | 92.75 | 90.95 | 98.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.18 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 600.00 | 99.00 | 102.55 | 100.78 | 123.10 | % | 0.17 | 6 | 0 | 1.29 | -0.99 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 610.00 | 108.95 | 112.80 | 110.88 | 100.70 | -31.70 | -23.95% | 0.18 | 1 | 0 | 1.37 | -0.99 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 620.00 | 118.95 | 122.80 | 120.88 | 110.60 | -63.60 | -36.51% | 0.19 | 1 | 0 | 1.45 | -1.00 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 630.00 | 129.10 | 132.50 | 130.80 | 162.65 | % | 0.21 | 5 | 0 | 1.54 | -1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 640.00 | 138.95 | 142.80 | 140.88 | 167.15 | % | 0.22 | 2 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |