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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 432.65 | 436.05 | 434.35 | 363.23 | 0.00 | 0.00% | 6.68 | 0 | 2 | 6.77 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:03 PM EST |
| 70.00 | 427.60 | 431.20 | 429.40 | 437.80 | +44.85 | +11.42% | 6.13 | 1 | 42 | 6.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 75.00 | 422.65 | 426.05 | 424.35 | 418.60 | +70.10 | +20.12% | 5.66 | 1 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 80.00 | 417.60 | 421.05 | 419.33 | 345.25 | 0.00 | 0.00% | 5.24 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 85.00 | 412.65 | 416.05 | 414.35 | 374.05 | 0.00 | 0.00% | 4.87 | 0 | 91 | 5.80 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 90.00 | 407.65 | 411.20 | 409.43 | 353.90 | 0.00 | 0.00% | 4.55 | 0 | 1 | 5.58 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 95.00 | 402.65 | 406.20 | 404.43 | 330.25 | 0.00 | 0.00% | 4.26 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 100.00 | 397.65 | 401.25 | 399.45 | 332.12 | 0.00 | 0.00% | 3.99 | 0 | 11 | 5.24 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:03 PM EST |
| 105.00 | 392.70 | 396.10 | 394.40 | 385.35 | +34.85 | +9.95% | 3.76 | 1 | 2 | 5.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 110.00 | 387.70 | 391.25 | 389.48 | 312.45 | 0.00 | 0.00% | 3.54 | 0 | 2 | 4.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:03 PM EST |
| 115.00 | 382.65 | 386.10 | 384.38 | 364.55 | 0.00 | 0.00% | 3.34 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 120.00 | 377.70 | 381.25 | 379.48 | 371.50 | 0.00 | 0.00% | 3.16 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 125.00 | 372.70 | 376.25 | 374.48 | 353.50 | 0.00 | 0.00% | 3.00 | 0 | 2 | 4.57 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 130.00 | 367.70 | 371.45 | 369.58 | 343.41 | 0.00 | 0.00% | 2.84 | 0 | 4 | 4.47 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 135.00 | 362.75 | 366.30 | 364.53 | 218.10 | 0.00 | 0.00% | 2.70 | 0 | 2 | 4.30 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/9/2026 4:00:03 PM EST |
| 140.00 | 357.65 | 361.30 | 359.48 | 303.86 | 0.00 | 0.00% | 2.57 | 0 | 7 | 4.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:03 PM EST |
| 145.00 | 352.70 | 356.30 | 354.50 | 344.51 | 0.00 | 0.00% | 2.44 | 0 | 10 | 4.15 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 150.00 | 347.70 | 351.25 | 349.48 | 279.74 | 0.00 | 0.00% | 2.33 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:03 PM EST |
| 155.00 | 342.75 | 346.50 | 344.63 | 338.71 | 0.00 | 0.00% | 2.22 | 0 | 53 | 3.89 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 160.00 | 337.75 | 341.30 | 339.53 | 335.22 | 0.00 | 0.00% | 2.12 | 0 | 108 | 3.85 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 165.00 | 332.80 | 336.35 | 334.58 | 328.85 | -1.90 | -0.58% | 2.03 | 1 | 83 | 3.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 170.00 | 327.70 | 331.35 | 329.53 | 309.60 | +78.47 | +33.96% | 1.94 | 1 | 139 | 3.62 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 175.00 | 322.75 | 326.40 | 324.58 | 282.20 | 0.00 | 0.00% | 1.85 | 0 | 421 | 3.53 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 180.00 | 317.75 | 321.35 | 319.55 | 276.65 | 0.00 | 0.00% | 1.78 | 0 | 706 | 3.44 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 185.00 | 312.70 | 316.50 | 314.60 | 304.10 | +25.90 | +9.31% | 1.70 | 1 | 333 | 3.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 190.00 | 307.70 | 311.55 | 309.63 | 297.00 | 0.00 | 0.00% | 1.63 | 0 | 433 | 3.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 195.00 | 302.75 | 306.55 | 304.65 | 293.50 | +33.50 | +12.89% | 1.56 | 1 | 496 | 3.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 200.00 | 297.75 | 301.55 | 299.65 | 275.00 | +19.00 | +7.43% | 1.50 | 6 | 1,267 | 3.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 210.00 | 287.80 | 291.45 | 289.63 | 293.75 | +19.50 | +7.11% | 1.38 | 1 | 706 | 3.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 220.00 | 277.85 | 281.65 | 279.75 | 284.20 | 0.00 | 0.00% | 1.27 | 0 | 636 | 2.88 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 230.00 | 267.80 | 271.65 | 269.73 | 262.95 | +20.55 | +8.48% | 1.17 | 5 | 979 | 2.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 240.00 | 257.85 | 261.50 | 259.68 | 219.00 | 0.00 | 0.00% | 1.08 | 0 | 1,189 | 2.57 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 250.00 | 248.05 | 251.75 | 249.90 | 253.00 | 0.00 | 0.00% | 1.00 | 0 | 594 | 2.51 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 260.00 | 237.95 | 241.65 | 239.80 | 216.13 | 0.00 | 0.00% | 0.92 | 0 | 646 | 2.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 270.00 | 227.95 | 231.65 | 229.80 | 220.34 | -0.16 | -0.08% | 0.85 | 253 | 576 | 2.24 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 280.00 | 218.00 | 221.85 | 219.93 | 241.05 | +43.90 | +22.27% | 0.79 | 1 | 551 | 2.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 290.00 | 208.05 | 211.70 | 209.88 | 204.65 | +25.56 | +14.28% | 0.72 | 4 | 303 | 2.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 300.00 | 198.10 | 201.85 | 199.98 | 194.39 | 0.00 | 0.00% | 0.67 | 0 | 781 | 1.90 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 310.00 | 188.15 | 191.85 | 190.00 | 184.47 | 0.00 | 0.00% | 0.61 | 0 | 594 | 1.83 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 320.00 | 178.25 | 181.80 | 180.03 | 175.90 | +12.80 | +7.85% | 0.56 | 102 | 452 | 1.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 330.00 | 168.40 | 172.00 | 170.20 | 160.00 | +5.62 | +3.64% | 0.52 | 19 | 397 | 1.65 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 340.00 | 158.45 | 162.25 | 160.35 | 150.10 | +27.15 | +22.09% | 0.47 | 1 | 627 | 1.56 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 350.00 | 148.60 | 152.35 | 150.48 | 125.52 | +14.38 | +12.94% | 0.43 | 8 | 706 | 1.47 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 360.00 | 138.70 | 142.15 | 140.43 | 116.98 | -17.77 | -13.19% | 0.39 | 20 | 828 | 1.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 365.00 | 133.85 | 137.15 | 135.50 | 68.90 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:03 PM EST |
| 370.00 | 128.65 | 132.50 | 130.58 | 120.55 | -3.69 | -2.97% | 0.35 | 6 | 753 | 1.31 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 375.00 | 123.85 | 127.40 | 125.63 | 85.50 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.26 | 0.99 | 0.00 | -0.04 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 380.00 | 118.95 | 122.45 | 120.70 | 143.39 | +28.65 | +24.97% | 0.32 | 30 | 580 | 1.23 | 0.99 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 385.00 | 114.15 | 117.65 | 115.90 | 101.35 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.18 | 0.99 | 0.00 | -0.10 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 390.00 | 108.95 | 112.90 | 110.93 | 102.00 | -3.01 | -2.87% | 0.28 | 10 | 476 | 1.16 | 0.98 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 395.00 | 104.45 | 108.00 | 106.23 | 86.00 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.12 | 0.98 | 0.00 | -0.17 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 400.00 | 99.45 | 103.00 | 101.23 | 97.00 | +5.91 | +6.49% | 0.25 | 31 | 1,064 | 1.09 | 0.97 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 405.00 | 94.70 | 98.50 | 96.60 | 98.07 | +19.77 | +25.25% | 0.24 | 5 | 111 | 1.07 | 0.96 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 410.00 | 89.90 | 93.50 | 91.70 | 73.34 | +20.54 | +38.91% | 0.22 | 3 | 1,039 | 0.75 | 0.95 | 0.00 | -0.33 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 412.50 | 87.50 | 91.40 | 89.45 | 73.60 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.90 | 0.94 | 0.00 | -0.36 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 415.00 | 85.30 | 88.80 | 87.05 | 72.23 | +20.58 | +39.85% | 0.21 | 3 | 35 | 0.91 | 0.94 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 417.50 | 82.85 | 86.50 | 84.68 | 78.73 | 0.00 | 0.00% | 0.20 | 0 | 66 | 0.89 | 0.93 | 0.00 | -0.42 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 420.00 | 80.50 | 84.35 | 82.43 | 60.40 | -12.06 | -16.65% | 0.20 | 37 | 741 | 0.88 | 0.93 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 422.50 | 78.30 | 82.00 | 80.15 | 45.95 | 0.00 | 0.00% | 0.19 | 0 | 84 | 0.89 | 0.92 | 0.00 | -0.48 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 425.00 | 76.05 | 79.75 | 77.90 | 82.05 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.88 | 0.91 | 0.00 | -0.52 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 427.50 | 73.70 | 77.45 | 75.58 | 65.66 | +9.61 | +17.15% | 0.18 | 1 | 10 | 0.88 | 0.90 | 0.00 | -0.55 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 430.00 | 71.45 | 75.15 | 73.30 | 64.25 | -0.60 | -0.93% | 0.17 | 28 | 923 | 0.86 | 0.89 | 0.00 | -0.59 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 432.50 | 69.30 | 72.80 | 71.05 | 50.78 | +11.01 | +27.69% | 0.16 | 3 | 41 | 0.85 | 0.89 | 0.00 | -0.62 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 435.00 | 67.00 | 70.65 | 68.83 | 65.49 | -0.51 | -0.78% | 0.16 | 110 | 357 | 0.84 | 0.88 | 0.00 | -0.66 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 437.50 | 64.75 | 68.45 | 66.60 | 62.70 | +9.40 | +17.64% | 0.15 | 6 | 61 | 0.85 | 0.87 | 0.00 | -0.69 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 440.00 | 62.40 | 66.30 | 64.35 | 62.11 | +1.97 | +3.28% | 0.15 | 50 | 493 | 0.84 | 0.86 | 0.00 | -0.73 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 442.50 | 60.45 | 64.15 | 62.30 | 32.45 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.84 | 0.85 | 0.00 | -0.77 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 445.00 | 58.50 | 62.00 | 60.25 | 59.00 | +7.85 | +15.35% | 0.14 | 6 | 36 | 0.83 | 0.84 | 0.00 | -0.80 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 447.50 | 56.30 | 59.95 | 58.13 | 56.75 | +22.34 | +64.93% | 0.13 | 1 | 18 | 0.83 | 0.83 | 0.00 | -0.84 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 450.00 | 54.35 | 57.85 | 56.10 | 56.00 | +9.46 | +20.33% | 0.12 | 25 | 1,946 | 0.82 | 0.81 | 0.00 | -0.87 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 452.50 | 52.20 | 55.85 | 54.03 | 41.74 | +3.34 | +8.70% | 0.12 | 3 | 296 | 0.81 | 0.80 | 0.00 | -0.90 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 455.00 | 50.30 | 53.80 | 52.05 | 52.00 | +28.49 | +121.19% | 0.11 | 7 | 470 | 0.81 | 0.79 | 0.00 | -0.94 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 457.50 | 48.45 | 51.80 | 50.13 | 61.73 | +32.91 | +114.20% | 0.11 | 1 | 124 | 0.80 | 0.78 | 0.00 | -0.97 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 460.00 | 46.00 | 49.90 | 47.95 | 38.85 | -5.15 | -11.71% | 0.10 | 13 | 713 | 0.80 | 0.76 | 0.01 | -1.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 462.50 | 44.35 | 47.90 | 46.13 | % | 0.10 | 0 | 0 | 0.79 | 0.75 | 0.01 | -1.03 | 6/9/2026 4:00:03 PM EST | |||
| 465.00 | 42.50 | 46.05 | 44.28 | 41.77 | +0.76 | +1.86% | 0.10 | 54 | 255 | 0.79 | 0.74 | 0.01 | -1.06 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 467.50 | 41.25 | 44.35 | 42.80 | 54.30 | % | 0.09 | 6 | 0 | 0.78 | 0.72 | 0.01 | -1.08 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 470.00 | 38.90 | 43.05 | 40.98 | 37.36 | +3.61 | +10.70% | 0.09 | 72 | 733 | 0.78 | 0.71 | 0.01 | -1.11 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 472.50 | 37.95 | 40.85 | 39.40 | 50.35 | +24.35 | +93.66% | 0.08 | 6 | 1 | 0.78 | 0.69 | 0.01 | -1.13 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 475.00 | 35.55 | 39.00 | 37.28 | 22.95 | -8.05 | -25.97% | 0.08 | 3 | 94 | 0.77 | 0.68 | 0.01 | -1.15 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 477.50 | 34.00 | 37.50 | 35.75 | 46.50 | +17.10 | +58.17% | 0.07 | 6 | 5 | 0.77 | 0.66 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 480.00 | 32.95 | 35.50 | 34.23 | 34.00 | +8.01 | +30.82% | 0.07 | 176 | 815 | 0.78 | 0.65 | 0.01 | -1.19 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 482.50 | 31.30 | 34.35 | 32.83 | 26.00 | -4.10 | -13.63% | 0.07 | 22 | 5 | 0.78 | 0.63 | 0.01 | -1.21 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 485.00 | 29.80 | 32.85 | 31.33 | 25.15 | -0.25 | -0.99% | 0.06 | 99 | 397 | 0.77 | 0.61 | 0.01 | -1.22 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 487.50 | 28.35 | 31.00 | 29.68 | 15.16 | -9.40 | -38.28% | 0.06 | 22 | 8 | 0.77 | 0.60 | 0.01 | -1.23 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 490.00 | 26.95 | 29.60 | 28.28 | 24.00 | +2.00 | +9.10% | 0.06 | 158 | 8,058 | 0.77 | 0.58 | 0.01 | -1.24 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 492.50 | 25.55 | 28.35 | 26.95 | 22.65 | +1.40 | +6.59% | 0.05 | 6 | 97 | 0.76 | 0.56 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 495.00 | 24.25 | 27.30 | 25.78 | 25.60 | +5.45 | +27.05% | 0.05 | 41 | 345 | 0.76 | 0.55 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 497.50 | 22.30 | 26.05 | 24.18 | 21.00 | +2.10 | +11.12% | 0.05 | 6 | 257 | 0.75 | 0.53 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 500.00 | 21.75 | 24.55 | 23.15 | 20.00 | +0.71 | +3.69% | 0.05 | 670 | 3,051 | 0.76 | 0.51 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 502.50 | 19.70 | 23.55 | 21.63 | 18.28 | +1.79 | +10.86% | 0.04 | 29 | 55 | 0.75 | 0.49 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 505.00 | 19.40 | 22.35 | 20.88 | 17.28 | +1.48 | +9.37% | 0.04 | 157 | 143 | 0.76 | 0.48 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 510.00 | 17.25 | 20.25 | 18.75 | 18.10 | +3.70 | +25.70% | 0.04 | 379 | 477 | 0.76 | 0.44 | 0.01 | -1.23 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 515.00 | 14.70 | 17.95 | 16.33 | 15.96 | +2.23 | +16.25% | 0.03 | 73 | 20 | 0.74 | 0.41 | 0.01 | -1.20 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 520.00 | 12.55 | 15.90 | 14.23 | 11.36 | -0.64 | -5.34% | 0.03 | 348 | 963 | 0.73 | 0.37 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 525.00 | 11.00 | 14.25 | 12.63 | 12.20 | +1.65 | +15.64% | 0.02 | 136 | 13 | 0.73 | 0.34 | 0.01 | -1.13 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 530.00 | 9.85 | 12.70 | 11.28 | 10.76 | +2.16 | +25.12% | 0.02 | 310 | 615 | 0.73 | 0.31 | 0.01 | -1.08 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 535.00 | 8.25 | 11.25 | 9.75 | 9.47 | +1.42 | +17.64% | 0.02 | 114 | 7 | 0.72 | 0.28 | 0.01 | -1.03 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 540.00 | 7.10 | 10.05 | 8.58 | 7.05 | +0.45 | +6.82% | 0.02 | 157 | 611 | 0.72 | 0.25 | 0.01 | -0.97 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 545.00 | 6.10 | 8.90 | 7.50 | 6.00 | % | 0.01 | 67 | 0 | 0.72 | 0.23 | 0.01 | -0.91 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 550.00 | 5.15 | 7.40 | 6.28 | 6.90 | +1.39 | +25.23% | 0.01 | 168 | 825 | 0.71 | 0.20 | 0.01 | -0.85 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 560.00 | 3.65 | 5.80 | 4.73 | 4.04 | +0.04 | +1.00% | 0.01 | 178 | 4,822 | 0.72 | 0.16 | 0.00 | -0.73 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 570.00 | 2.51 | 4.75 | 3.63 | 3.80 | +0.65 | +20.64% | 0.01 | 82 | 96 | 0.73 | 0.12 | 0.00 | -0.61 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 580.00 | 1.69 | 3.85 | 2.77 | 2.68 | +0.35 | +15.03% | 0.00 | 174 | 423 | 0.73 | 0.09 | 0.00 | -0.49 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 590.00 | 1.08 | 3.15 | 2.12 | 4.10 | +2.28 | +125.28% | 0.00 | 28 | 193 | 0.73 | 0.07 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 600.00 | 0.68 | 2.13 | 1.41 | 1.52 | +0.25 | +19.69% | 0.00 | 454 | 781 | 0.72 | 0.05 | 0.00 | -0.31 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 610.00 | 0.45 | 1.89 | 1.17 | 1.80 | +0.70 | +63.64% | 0.00 | 10 | 122 | 0.74 | 0.04 | 0.00 | -0.24 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 620.00 | 0.36 | 1.33 | 0.85 | 0.77 | -0.15 | -16.31% | 0.00 | 48 | 77 | 0.74 | 0.03 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 630.00 | 0.36 | 1.00 | 0.68 | 0.69 | -0.10 | -12.66% | 0.00 | 37 | 44 | 0.76 | 0.02 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 640.00 | 0.25 | 1.03 | 0.64 | 0.50 | -0.15 | -23.08% | 0.00 | 5 | 190 | 0.79 | 0.01 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 650.00 | 0.01 | 0.74 | 0.38 | 0.80 | +0.35 | +77.78% | 0.00 | 1 | 30 | 0.70 | 0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 660.00 | 0.03 | 0.55 | 0.29 | 0.31 | -0.06 | -16.22% | 0.00 | 18 | 114 | 0.75 | 0.01 | 0.00 | -0.05 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.07 | -70.00% | 0.02 | 2 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.04 | +0.03 | +300.00% | 0.01 | 2 | 279 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 95.00 | 0.03 | 0.11 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 740 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 959 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 2,210 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 2 | 1,051 | 2.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.01 | 19 | 707 | 4.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 756 | 2.90 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,010 | 2.83 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 739 | 2.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 744 | 2.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 175.00 | 0.01 | 0.26 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 773 | 2.35 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 1,217 | 3.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 2.16 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 472 | 3.46 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 734 | 3.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 625 | 2.47 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,314 | 3.21 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 286 | 698 | 3.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 220.00 | 0.01 | 0.41 | 0.21 | 0.04 | -0.06 | -60.00% | 0.00 | 737 | 1,934 | 1.92 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,859 | 2.30 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 1.07 | 0.54 | 0.05 | +0.01 | +25.00% | 0.00 | 134 | 2,394 | 2.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.11 | +0.06 | +120.00% | 0.00 | 67 | 1,026 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.61 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 979 | 1.60 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 270.00 | 0.04 | 0.63 | 0.34 | 0.21 | +0.16 | +320.00% | 0.00 | 6 | 630 | 1.59 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 280.00 | 0.01 | 0.25 | 0.13 | 0.13 | +0.09 | +225.00% | 0.00 | 5 | 522 | 1.37 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 564 | 1.29 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 300.00 | 0.22 | 0.44 | 0.33 | 0.25 | +0.15 | +150.00% | 0.00 | 9 | 997 | 1.41 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 310.00 | 0.05 | 0.50 | 0.28 | 0.20 | +0.02 | +11.12% | 0.00 | 12 | 783 | 1.25 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.33 | +0.21 | +175.00% | 0.00 | 28 | 1,089 | 1.12 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 330.00 | 0.16 | 0.71 | 0.44 | 0.25 | +0.03 | +13.64% | 0.00 | 33 | 977 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 340.00 | 0.20 | 0.76 | 0.48 | 0.41 | +0.16 | +64.00% | 0.00 | 33 | 2,544 | 1.13 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 350.00 | 0.30 | 0.83 | 0.57 | 0.42 | +0.09 | +27.28% | 0.00 | 19 | 956 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 360.00 | 0.26 | 1.40 | 0.83 | 1.01 | +0.57 | +129.55% | 0.00 | 38 | 1,192 | 1.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 365.00 | 0.21 | 1.50 | 0.86 | 0.68 | +0.29 | +74.36% | 0.00 | 22 | 181 | 1.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 370.00 | 0.60 | 1.42 | 1.01 | 0.75 | +0.15 | +25.00% | 0.00 | 23 | 674 | 1.04 | 0.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 375.00 | 0.25 | 1.87 | 1.06 | 1.14 | +0.44 | +62.86% | 0.00 | 3 | 108 | 0.96 | -0.01 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 380.00 | 0.63 | 1.78 | 1.21 | 1.30 | +0.51 | +64.56% | 0.00 | 27 | 1,564 | 0.99 | -0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 385.00 | 0.44 | 1.90 | 1.17 | 0.65 | -0.12 | -15.59% | 0.00 | 1 | 85 | 0.93 | -0.01 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 390.00 | 1.05 | 2.05 | 1.55 | 1.82 | +0.91 | +100.00% | 0.00 | 9 | 651 | 0.97 | -0.02 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 395.00 | 0.98 | 2.23 | 1.61 | 2.20 | +1.20 | +120.00% | 0.00 | 6 | 76 | 0.92 | -0.02 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 400.00 | 1.15 | 2.43 | 1.79 | 1.87 | +0.48 | +34.54% | 0.00 | 10 | 985 | 0.91 | -0.03 | 0.00 | -0.22 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 405.00 | 1.02 | 2.67 | 1.85 | 1.89 | +0.32 | +20.39% | 0.00 | 4 | 129 | 0.87 | -0.04 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 410.00 | 1.44 | 2.96 | 2.20 | 2.50 | +0.77 | +44.51% | 0.01 | 154 | 685 | 0.87 | -0.05 | 0.00 | -0.33 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 412.50 | 1.23 | 3.15 | 2.19 | 2.80 | +1.03 | +58.20% | 0.01 | 3 | 85 | 0.84 | -0.06 | 0.00 | -0.36 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 415.00 | 1.58 | 3.30 | 2.44 | 2.28 | -0.02 | -0.87% | 0.01 | 303 | 300 | 0.85 | -0.06 | 0.00 | -0.39 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 417.50 | 1.52 | 3.50 | 2.51 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.83 | -0.07 | 0.00 | -0.42 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 420.00 | 1.94 | 3.75 | 2.85 | 3.24 | +0.82 | +33.89% | 0.01 | 125 | 765 | 0.84 | -0.07 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 422.50 | 2.15 | 3.90 | 3.03 | 1.34 | -1.20 | -47.25% | 0.01 | 3 | 80 | 0.83 | -0.08 | 0.00 | -0.48 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 425.00 | 2.39 | 4.15 | 3.27 | 3.25 | +0.10 | +3.18% | 0.01 | 228 | 747 | 0.83 | -0.09 | 0.00 | -0.52 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 427.50 | 2.59 | 4.50 | 3.55 | 3.75 | -6.32 | -62.77% | 0.01 | 10 | 330 | 0.83 | -0.10 | 0.00 | -0.55 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 430.00 | 2.45 | 4.75 | 3.60 | 3.90 | -0.25 | -6.03% | 0.01 | 59 | 385 | 0.81 | -0.11 | 0.00 | -0.59 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 432.50 | 2.70 | 5.20 | 3.95 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.80 | -0.11 | 0.00 | -0.62 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 435.00 | 3.25 | 5.35 | 4.30 | 4.85 | -0.10 | -2.02% | 0.01 | 49 | 296 | 0.81 | -0.12 | 0.00 | -0.66 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 437.50 | 3.45 | 5.75 | 4.60 | 5.17 | -0.35 | -6.35% | 0.01 | 39 | 43 | 0.81 | -0.13 | 0.00 | -0.69 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 440.00 | 3.80 | 5.85 | 4.83 | 5.83 | +0.18 | +3.19% | 0.01 | 109 | 456 | 0.79 | -0.14 | 0.00 | -0.73 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 442.50 | 4.10 | 6.25 | 5.18 | 10.03 | +0.73 | +7.85% | 0.01 | 5 | 32 | 0.78 | -0.15 | 0.00 | -0.77 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 445.00 | 4.45 | 7.00 | 5.73 | 6.25 | -0.07 | -1.11% | 0.01 | 84 | 153 | 0.79 | -0.16 | 0.00 | -0.80 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 447.50 | 4.95 | 6.85 | 5.90 | 7.05 | +0.28 | +4.14% | 0.01 | 50 | 98 | 0.77 | -0.17 | 0.00 | -0.84 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 450.00 | 5.70 | 7.50 | 6.60 | 8.00 | -0.05 | -0.63% | 0.01 | 149 | 1,537 | 0.78 | -0.19 | 0.00 | -0.87 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 452.50 | 6.15 | 8.00 | 7.08 | 7.14 | -0.02 | -0.28% | 0.02 | 74 | 63 | 0.78 | -0.20 | 0.00 | -0.90 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 455.00 | 6.35 | 8.80 | 7.58 | 7.60 | -1.65 | -17.84% | 0.02 | 92 | 163 | 0.78 | -0.21 | 0.00 | -0.94 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 457.50 | 7.15 | 9.30 | 8.23 | 17.25 | -3.45 | -16.67% | 0.02 | 57 | 52 | 0.77 | -0.22 | 0.00 | -0.97 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 460.00 | 7.35 | 9.90 | 8.63 | 11.96 | +1.61 | +15.56% | 0.02 | 41 | 91 | 0.77 | -0.24 | 0.01 | -1.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 462.50 | 8.10 | 10.70 | 9.40 | 9.35 | % | 0.02 | 20 | 0 | 0.77 | -0.25 | 0.01 | -1.03 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 465.00 | 8.75 | 11.30 | 10.03 | 12.50 | +1.90 | +17.93% | 0.02 | 66 | 391 | 0.76 | -0.26 | 0.01 | -1.06 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 467.50 | 9.40 | 12.00 | 10.70 | 15.39 | % | 0.02 | 8 | 0 | 0.77 | -0.28 | 0.01 | -1.08 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 470.00 | 10.25 | 12.70 | 11.48 | 11.65 | -0.73 | -5.90% | 0.02 | 108 | 165 | 0.77 | -0.29 | 0.01 | -1.11 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 472.50 | 10.95 | 13.45 | 12.20 | 17.43 | +2.46 | +16.44% | 0.03 | 5 | 5 | 0.76 | -0.31 | 0.01 | -1.13 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 475.00 | 11.70 | 14.25 | 12.98 | 18.00 | +2.53 | +16.36% | 0.03 | 28 | 36 | 0.75 | -0.32 | 0.01 | -1.15 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 477.50 | 12.75 | 15.05 | 13.90 | 18.57 | -1.43 | -7.15% | 0.03 | 34 | 1 | 0.75 | -0.34 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 480.00 | 13.70 | 15.95 | 14.83 | 18.32 | +1.77 | +10.70% | 0.03 | 189 | 145 | 0.75 | -0.35 | 0.01 | -1.19 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 482.50 | 14.00 | 17.00 | 15.50 | 14.55 | -3.75 | -20.50% | 0.03 | 33 | 5 | 0.75 | -0.37 | 0.01 | -1.21 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 485.00 | 14.85 | 18.00 | 16.43 | 20.90 | +2.65 | +14.53% | 0.03 | 114 | 85 | 0.74 | -0.39 | 0.01 | -1.22 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 487.50 | 16.10 | 18.85 | 17.48 | 19.00 | -1.55 | -7.55% | 0.04 | 6 | 1 | 0.74 | -0.40 | 0.01 | -1.23 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 490.00 | 17.90 | 19.90 | 18.90 | 22.15 | +0.85 | +4.00% | 0.04 | 109 | 124 | 0.74 | -0.42 | 0.01 | -1.24 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 492.50 | 18.15 | 21.10 | 19.63 | 25.72 | +2.27 | +9.68% | 0.04 | 15 | 37 | 0.72 | -0.44 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 495.00 | 19.20 | 22.20 | 20.70 | 21.22 | -3.53 | -14.27% | 0.04 | 41 | 86 | 0.74 | -0.45 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 497.50 | 20.10 | 23.45 | 21.78 | 25.80 | -0.55 | -2.09% | 0.04 | 1 | 1 | 0.72 | -0.47 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 500.00 | 21.15 | 24.70 | 22.93 | 35.50 | +8.50 | +31.49% | 0.05 | 39 | 153 | 0.72 | -0.49 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 502.50 | 22.95 | 26.00 | 24.48 | 22.05 | % | 0.05 | 1 | 0 | 0.73 | -0.51 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 505.00 | 24.90 | 27.35 | 26.13 | 31.65 | +9.25 | +41.30% | 0.05 | 5 | 18 | 0.73 | -0.52 | 0.01 | -1.25 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 510.00 | 27.80 | 30.20 | 29.00 | 28.90 | -8.89 | -23.53% | 0.06 | 107 | 21 | 0.71 | -0.56 | 0.01 | -1.23 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 515.00 | 30.40 | 33.10 | 31.75 | 22.75 | % | 0.06 | 17 | 0 | 0.71 | -0.59 | 0.01 | -1.20 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 520.00 | 33.25 | 36.30 | 34.78 | 37.67 | -2.93 | -7.22% | 0.07 | 51 | 21 | 0.71 | -0.63 | 0.01 | -1.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 525.00 | 36.55 | 39.80 | 38.18 | 36.75 | % | 0.07 | 3 | 0 | 0.71 | -0.66 | 0.01 | -1.13 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 530.00 | 40.20 | 43.35 | 41.78 | 40.59 | -17.06 | -29.60% | 0.08 | 6 | 18 | 0.70 | -0.69 | 0.01 | -1.08 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 535.00 | 43.65 | 46.90 | 45.28 | % | 0.08 | 0 | 0 | 0.69 | -0.72 | 0.01 | -1.03 | 6/9/2026 4:00:03 PM EST | |||
| 540.00 | 47.25 | 50.75 | 49.00 | 36.45 | -14.17 | -28.00% | 0.09 | 5 | 5 | 0.70 | -0.75 | 0.01 | -0.97 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 545.00 | 51.25 | 54.60 | 52.93 | 38.62 | -31.13 | -44.64% | 0.10 | 2 | 1 | 0.70 | -0.77 | 0.01 | -0.91 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 550.00 | 55.00 | 58.50 | 56.75 | 67.10 | % | 0.10 | 1 | 0 | 0.68 | -0.80 | 0.01 | -0.85 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 560.00 | 63.45 | 67.05 | 65.25 | 55.50 | -59.50 | -51.74% | 0.12 | 39 | 2 | 0.67 | -0.84 | 0.00 | -0.73 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 570.00 | 72.25 | 75.85 | 74.05 | 83.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | -0.88 | 0.00 | -0.61 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 580.00 | 81.45 | 85.20 | 83.33 | 64.50 | -29.00 | -31.02% | 0.14 | 1 | 18 | 0.64 | -0.91 | 0.00 | -0.49 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 590.00 | 90.80 | 94.40 | 92.60 | 97.95 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.58 | -0.93 | 0.00 | -0.39 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 600.00 | 100.10 | 103.80 | 101.95 | 176.77 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.31 | 5/12/2026 | 6/9/2026 4:00:03 PM EST |
| 610.00 | 109.60 | 113.55 | 111.58 | 183.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.24 | 5/6/2026 | 6/9/2026 4:00:03 PM EST |
| 620.00 | 119.60 | 123.40 | 121.50 | 174.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.18 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 630.00 | 129.30 | 133.05 | 131.18 | 113.00 | -44.70 | -28.35% | 0.21 | 1 | 1 | 0.99 | -0.98 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 640.00 | 139.25 | 143.15 | 141.20 | 122.25 | -97.65 | -44.41% | 0.22 | 6 | 0 | 1.03 | -0.99 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 650.00 | 149.25 | 152.95 | 151.10 | % | 0.23 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.07 | 6/9/2026 4:00:03 PM EST | |||
| 660.00 | 159.05 | 162.80 | 160.93 | 149.00 | % | 0.24 | 2 | 0 | 1.11 | -0.99 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |