Options Chain for APPLIED MATLS INC COM (AMAT) - $569.51 as of 6/17/2026 5:57:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 374.95 | 382.30 | 378.63 | 376.40 | 0.00 | 0.00% | 1.76 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 220.00 | 369.70 | 377.75 | 373.73 | % | 1.70 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 225.00 | 364.70 | 372.60 | 368.65 | % | 1.64 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 230.00 | 359.75 | 368.00 | 363.88 | % | 1.58 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 235.00 | 355.15 | 362.80 | 358.98 | 322.35 | 0.00 | 0.00% | 1.53 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 240.00 | 350.30 | 357.65 | 353.98 | 349.17 | 0.00 | 0.00% | 1.47 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 245.00 | 345.60 | 353.00 | 349.30 | % | 1.43 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 250.00 | 341.15 | 347.45 | 344.30 | % | 1.38 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 255.00 | 334.70 | 342.90 | 338.80 | 337.80 | 0.00 | 0.00% | 1.33 | 0 | 59 | 2.45 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 260.00 | 329.85 | 337.90 | 333.88 | 218.35 | 0.00 | 0.00% | 1.28 | 0 | 128 | 2.40 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:58 PM EST |
| 265.00 | 325.50 | 332.75 | 329.13 | 334.02 | 0.00 | 0.00% | 1.24 | 0 | 15 | 2.35 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 270.00 | 319.45 | 328.25 | 323.85 | 205.23 | 0.00 | 0.00% | 1.20 | 0 | 26 | 2.30 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:58 PM EST |
| 275.00 | 314.80 | 322.80 | 318.80 | 314.67 | 0.00 | 0.00% | 1.16 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 280.00 | 309.45 | 316.35 | 312.90 | 236.10 | 0.00 | 0.00% | 1.12 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 285.00 | 304.50 | 312.85 | 308.68 | 306.25 | 0.00 | 0.00% | 1.08 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 290.00 | 300.45 | 308.00 | 304.23 | 181.85 | 0.00 | 0.00% | 1.05 | 0 | 92 | 2.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:58 PM EST |
| 295.00 | 294.60 | 303.00 | 298.80 | 297.70 | 0.00 | 0.00% | 1.01 | 0 | 14 | 2.08 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 300.00 | 289.80 | 297.95 | 293.88 | 292.30 | 0.00 | 0.00% | 0.98 | 0 | 6 | 2.04 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 305.00 | 284.90 | 293.00 | 288.95 | 288.05 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 310.00 | 280.35 | 288.00 | 284.18 | 143.66 | 0.00 | 0.00% | 0.92 | 0 | 20 | 1.95 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 315.00 | 275.90 | 283.00 | 279.45 | 139.68 | 0.00 | 0.00% | 0.89 | 0 | 26 | 1.92 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 320.00 | 271.30 | 278.55 | 274.93 | 193.35 | 0.00 | 0.00% | 0.86 | 0 | 21 | 1.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:58 PM EST |
| 325.00 | 265.25 | 273.00 | 269.13 | 264.60 | 0.00 | 0.00% | 0.83 | 0 | 95 | 1.84 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 330.00 | 260.35 | 268.05 | 264.20 | 261.60 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 335.00 | 254.80 | 263.65 | 259.23 | % | 0.77 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 340.00 | 250.85 | 258.00 | 254.43 | % | 0.75 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:58 PM EST | |||
| 345.00 | 244.95 | 253.00 | 248.98 | 249.02 | 0.00 | 0.00% | 0.72 | 0 | 15 | 1.69 | 1.00 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 350.00 | 241.00 | 248.55 | 244.78 | 180.75 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.66 | 1.00 | 0.00 | -0.03 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 355.00 | 235.00 | 243.60 | 239.30 | 146.90 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.03 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 360.00 | 231.20 | 238.65 | 234.93 | 194.05 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.05 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 365.00 | 225.00 | 234.00 | 229.50 | 70.20 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.56 | 1.00 | 0.00 | -0.06 | 5/21/2026 | 6/17/2026 3:59:58 PM EST |
| 370.00 | 220.70 | 228.60 | 224.65 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.08 | 6/17/2026 3:59:58 PM EST | |||
| 375.00 | 215.95 | 223.80 | 219.88 | 124.25 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.49 | 1.00 | 0.00 | -0.10 | 6/4/2026 | 6/17/2026 3:59:58 PM EST |
| 380.00 | 210.35 | 218.90 | 214.63 | 86.30 | 0.00 | 0.00% | 0.56 | 0 | 20 | 1.46 | 1.00 | 0.00 | -0.12 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 385.00 | 206.15 | 213.80 | 209.98 | 74.80 | 0.00 | 0.00% | 0.55 | 0 | 15 | 1.43 | 1.00 | 0.00 | -0.13 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 390.00 | 201.35 | 208.90 | 205.13 | 202.61 | 0.00 | 0.00% | 0.53 | 0 | 7 | 1.40 | 0.99 | 0.00 | -0.14 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 395.00 | 195.60 | 204.00 | 199.80 | 68.15 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.37 | 0.99 | 0.00 | -0.15 | 5/26/2026 | 6/17/2026 3:59:58 PM EST |
| 400.00 | 190.70 | 199.50 | 195.10 | 72.14 | 0.00 | 0.00% | 0.49 | 0 | 10 | 1.34 | 0.99 | 0.00 | -0.17 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 405.00 | 186.05 | 194.65 | 190.35 | 178.44 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.32 | 0.99 | 0.00 | -0.19 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 410.00 | 181.35 | 189.30 | 185.33 | 121.35 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.29 | 0.99 | 0.00 | -0.20 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 415.00 | 176.15 | 184.05 | 180.10 | 95.65 | 0.00 | 0.00% | 0.43 | 0 | 34 | 1.26 | 0.99 | 0.00 | -0.21 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 420.00 | 170.65 | 179.70 | 175.18 | 143.93 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.23 | 0.98 | 0.00 | -0.24 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 425.00 | 166.25 | 174.65 | 170.45 | 87.40 | 0.00 | 0.00% | 0.40 | 0 | 25 | 1.21 | 0.98 | 0.00 | -0.26 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 430.00 | 161.50 | 169.80 | 165.65 | 83.20 | 0.00 | 0.00% | 0.39 | 0 | 24 | 1.18 | 0.98 | 0.00 | -0.28 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 435.00 | 156.85 | 165.00 | 160.93 | 75.58 | 0.00 | 0.00% | 0.37 | 0 | 13 | 1.16 | 0.97 | 0.00 | -0.30 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 440.00 | 151.75 | 160.15 | 155.95 | 168.55 | +73.00 | +76.40% | 0.35 | 1 | 295 | 1.13 | 0.97 | 0.00 | -0.33 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 445.00 | 147.20 | 155.00 | 151.10 | 175.50 | +101.92 | +138.52% | 0.34 | 1 | 22 | 1.11 | 0.97 | 0.00 | -0.35 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 450.00 | 142.10 | 150.95 | 146.53 | 134.81 | 0.00 | 0.00% | 0.33 | 0 | 61 | 1.09 | 0.96 | 0.00 | -0.38 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 455.00 | 137.60 | 145.90 | 141.75 | 160.50 | +72.30 | +81.98% | 0.31 | 7 | 39 | 1.07 | 0.96 | 0.00 | -0.41 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 460.00 | 132.25 | 141.40 | 136.83 | 134.80 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.04 | 0.95 | 0.00 | -0.44 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 465.00 | 128.60 | 136.00 | 132.30 | 139.52 | +108.82 | +354.47% | 0.28 | 5 | 13 | 1.03 | 0.94 | 0.00 | -0.47 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 470.00 | 123.85 | 131.35 | 127.60 | 153.92 | +31.69 | +25.93% | 0.27 | 1 | 27 | 0.71 | 0.94 | 0.00 | -0.51 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 475.00 | 118.80 | 126.65 | 122.73 | 144.00 | +42.18 | +41.43% | 0.26 | 1 | 96 | 0.99 | 0.93 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 480.00 | 113.90 | 122.20 | 118.05 | 93.50 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.76 | 0.92 | 0.00 | -0.58 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 485.00 | 109.35 | 117.85 | 113.60 | 97.75 | 0.00 | 0.00% | 0.23 | 0 | 35 | 0.76 | 0.91 | 0.00 | -0.61 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 490.00 | 105.15 | 113.00 | 109.08 | 123.75 | +34.25 | +38.27% | 0.22 | 3 | 38 | 0.74 | 0.90 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 495.00 | 101.25 | 108.70 | 104.98 | 102.35 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.77 | 0.89 | 0.00 | -0.69 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 500.00 | 97.50 | 102.95 | 100.23 | 117.35 | +32.70 | +38.63% | 0.20 | 1 | 39 | 0.73 | 0.88 | 0.00 | -0.73 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 505.00 | 91.40 | 99.95 | 95.68 | 98.91 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.73 | 0.87 | 0.00 | -0.76 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 510.00 | 87.80 | 95.85 | 91.83 | 96.40 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.75 | 0.86 | 0.00 | -0.80 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 515.00 | 84.55 | 91.70 | 88.13 | 86.00 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.75 | 0.84 | 0.00 | -0.84 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 520.00 | 79.60 | 85.70 | 82.65 | 69.19 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.74 | 0.83 | 0.00 | -0.88 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 525.00 | 76.45 | 83.55 | 80.00 | 92.90 | +31.55 | +51.43% | 0.15 | 2 | 14 | 0.76 | 0.81 | 0.00 | -0.91 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 530.00 | 72.20 | 79.60 | 75.90 | 73.46 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.75 | 0.80 | 0.00 | -0.95 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 535.00 | 68.60 | 73.90 | 71.25 | 86.99 | +18.30 | +26.65% | 0.13 | 1 | 18 | 0.73 | 0.78 | 0.00 | -0.98 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 537.50 | 66.85 | 73.25 | 70.05 | % | 0.13 | 0 | 0 | 0.75 | 0.77 | 0.00 | -1.00 | 6/17/2026 3:59:58 PM EST | |||
| 540.00 | 65.05 | 71.05 | 68.05 | 84.85 | +22.55 | +36.20% | 0.13 | 1 | 36 | 0.73 | 0.76 | 0.00 | -1.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 542.50 | 62.70 | 68.60 | 65.65 | % | 0.12 | 0 | 0 | 0.73 | 0.76 | 0.00 | -1.03 | 6/17/2026 3:59:58 PM EST | |||
| 545.00 | 61.10 | 66.70 | 63.90 | 78.13 | +15.52 | +24.79% | 0.12 | 1 | 63 | 0.72 | 0.75 | 0.00 | -1.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 547.50 | 58.80 | 65.30 | 62.05 | % | 0.11 | 0 | 0 | 0.74 | 0.74 | 0.00 | -1.06 | 6/17/2026 3:59:58 PM EST | |||
| 550.00 | 57.65 | 64.40 | 61.03 | 67.40 | +14.30 | +26.93% | 0.11 | 31 | 122 | 0.74 | 0.73 | 0.00 | -1.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 552.50 | 56.45 | 62.70 | 59.58 | 47.95 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.75 | 0.72 | 0.00 | -1.09 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 555.00 | 54.70 | 61.00 | 57.85 | 71.23 | +29.53 | +70.82% | 0.10 | 1 | 58 | 0.73 | 0.71 | 0.00 | -1.11 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 557.50 | 54.15 | 59.60 | 56.88 | % | 0.10 | 0 | 0 | 0.74 | 0.70 | 0.00 | -1.12 | 6/17/2026 3:59:58 PM EST | |||
| 560.00 | 51.55 | 57.60 | 54.58 | 60.67 | +16.62 | +37.73% | 0.10 | 14 | 68 | 0.74 | 0.69 | 0.00 | -1.13 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 562.50 | 49.85 | 56.00 | 52.93 | 59.43 | +21.71 | +57.56% | 0.09 | 5 | 5 | 0.74 | 0.68 | 0.00 | -1.15 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 565.00 | 48.15 | 54.35 | 51.25 | 63.47 | +15.47 | +32.23% | 0.09 | 16 | 34 | 0.73 | 0.67 | 0.00 | -1.16 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 567.50 | 46.80 | 52.80 | 49.80 | 59.05 | +24.25 | +69.69% | 0.09 | 1 | 11 | 0.73 | 0.65 | 0.00 | -1.17 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 570.00 | 44.95 | 51.25 | 48.10 | 61.12 | +24.13 | +65.24% | 0.08 | 2 | 57 | 0.73 | 0.64 | 0.00 | -1.18 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 572.50 | 43.50 | 49.75 | 46.63 | 36.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.74 | 0.63 | 0.00 | -1.19 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 575.00 | 42.30 | 48.30 | 45.30 | 66.40 | +19.29 | +40.95% | 0.08 | 1 | 2 | 0.72 | 0.62 | 0.00 | -1.20 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 577.50 | 41.20 | 46.85 | 44.03 | 46.00 | +12.90 | +38.98% | 0.08 | 1 | 1 | 0.73 | 0.61 | 0.00 | -1.21 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 580.00 | 39.90 | 45.45 | 42.68 | 53.41 | +18.41 | +52.60% | 0.07 | 13 | 82 | 0.73 | 0.60 | 0.00 | -1.21 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 582.50 | 38.40 | 44.10 | 41.25 | 34.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.74 | 0.59 | 0.00 | -1.22 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 585.00 | 36.90 | 42.75 | 39.83 | 44.07 | +13.81 | +45.64% | 0.07 | 14 | 12 | 0.73 | 0.58 | 0.00 | -1.23 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 590.00 | 35.75 | 40.20 | 37.98 | 45.28 | +16.73 | +58.60% | 0.06 | 32 | 52 | 0.74 | 0.55 | 0.00 | -1.23 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 595.00 | 32.65 | 37.75 | 35.20 | 34.90 | +11.16 | +47.01% | 0.06 | 4 | 29 | 0.73 | 0.53 | 0.00 | -1.24 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 600.00 | 29.85 | 35.45 | 32.65 | 42.20 | +21.20 | +100.96% | 0.05 | 23 | 110 | 0.74 | 0.51 | 0.00 | -1.24 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 605.00 | 28.90 | 33.25 | 31.08 | 35.00 | +12.90 | +58.38% | 0.05 | 6 | 30 | 0.74 | 0.49 | 0.00 | -1.24 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 610.00 | 25.75 | 31.15 | 28.45 | 29.50 | +9.27 | +45.83% | 0.05 | 37 | 58 | 0.74 | 0.47 | 0.00 | -1.24 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 615.00 | 24.20 | 29.15 | 26.68 | 25.99 | +7.39 | +39.74% | 0.04 | 92 | 8 | 0.74 | 0.44 | 0.00 | -1.23 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 620.00 | 23.00 | 26.30 | 24.65 | 24.90 | +8.66 | +53.33% | 0.04 | 137 | 51 | 0.73 | 0.42 | 0.00 | -1.22 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 625.00 | 21.55 | 23.50 | 22.53 | 22.68 | +0.13 | +0.58% | 0.04 | 410 | 6 | 0.72 | 0.40 | 0.00 | -1.20 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 630.00 | 18.85 | 21.85 | 20.35 | 21.45 | +0.95 | +4.64% | 0.03 | 351 | 14 | 0.72 | 0.38 | 0.00 | -1.19 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 640.00 | 16.80 | 20.65 | 18.73 | 22.11 | +8.94 | +67.89% | 0.03 | 77 | 80 | 0.74 | 0.34 | 0.00 | -1.15 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 650.00 | 13.75 | 16.20 | 14.98 | 17.50 | +6.75 | +62.80% | 0.02 | 60 | 69 | 0.71 | 0.31 | 0.00 | -1.10 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 660.00 | 12.60 | 14.35 | 13.48 | 13.00 | +3.95 | +43.65% | 0.02 | 10 | 37 | 0.73 | 0.27 | 0.00 | -1.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 670.00 | 10.50 | 13.00 | 11.75 | 12.00 | +4.40 | +57.90% | 0.02 | 13 | 4 | 0.74 | 0.24 | 0.00 | -0.98 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 680.00 | 8.55 | 11.90 | 10.23 | 12.00 | +3.60 | +42.86% | 0.02 | 15 | 44 | 0.75 | 0.21 | 0.00 | -0.91 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 690.00 | 7.60 | 9.60 | 8.60 | 8.64 | +1.54 | +21.69% | 0.01 | 21 | 15 | 0.75 | 0.19 | 0.00 | -0.84 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 700.00 | 6.05 | 7.95 | 7.00 | 9.50 | +2.95 | +45.04% | 0.01 | 125 | 40 | 0.74 | 0.16 | 0.00 | -0.77 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 710.00 | 5.35 | 8.05 | 6.70 | 7.15 | +1.65 | +30.00% | 0.01 | 2 | 1 | 0.77 | 0.14 | 0.00 | -0.70 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 720.00 | 4.30 | 7.15 | 5.73 | 6.32 | +2.14 | +51.20% | 0.01 | 24 | 8 | 0.77 | 0.12 | 0.00 | -0.63 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 730.00 | 2.85 | 6.30 | 4.58 | 6.35 | +3.55 | +126.79% | 0.01 | 2 | 3 | 0.76 | 0.10 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 740.00 | 2.26 | 5.45 | 3.86 | 5.15 | +2.92 | +130.95% | 0.01 | 12 | 9 | 0.76 | 0.09 | 0.00 | -0.50 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 750.00 | 1.76 | 5.00 | 3.38 | 5.01 | % | 0.00 | 14 | 0 | 0.77 | 0.08 | 0.00 | -0.45 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 760.00 | 1.52 | 4.50 | 3.01 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.06 | 0.00 | -0.39 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 770.00 | 1.06 | 4.05 | 2.56 | 3.42 | +1.29 | +60.57% | 0.00 | 9 | 14 | 0.78 | 0.05 | 0.00 | -0.34 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 780.00 | 0.82 | 3.65 | 2.24 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.05 | 0.00 | -0.30 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 790.00 | 1.48 | 3.25 | 2.37 | 2.40 | +0.79 | +49.07% | 0.00 | 8 | 47 | 0.84 | 0.04 | 0.00 | -0.26 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 800.00 | 1.02 | 2.98 | 2.00 | 2.62 | +1.21 | +85.82% | 0.00 | 3 | 18 | 0.83 | 0.03 | 0.00 | -0.22 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 810.00 | 0.09 | 2.50 | 1.30 | 2.68 | +1.39 | +107.76% | 0.00 | 40 | 13 | 0.74 | 0.03 | 0.00 | -0.20 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 820.00 | 0.01 | 2.47 | 1.24 | 2.11 | +0.80 | +61.07% | 0.00 | 14 | 1 | 0.71 | 0.02 | 0.00 | -0.18 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 830.00 | 0.08 | 1.85 | 0.97 | 1.50 | +0.80 | +114.29% | 0.00 | 14 | 18 | 0.76 | 0.02 | 0.00 | -0.15 | 6/17/2026 | 6/17/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 220.00 | 0.03 | 4.30 | 2.17 | 0.07 | -0.10 | -58.83% | 0.01 | 36 | 24 | 2.29 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.47 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.01 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.07 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.49 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.94 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/17/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.56 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:58 PM EST |
| 255.00 | 0.01 | 0.45 | 0.23 | 0.15 | -0.11 | -42.31% | 0.00 | 40 | 11 | 1.53 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 260.00 | 0.01 | 0.76 | 0.39 | 0.11 | -0.09 | -45.00% | 0.00 | 116 | 182 | 1.56 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 265.00 | 0.01 | 1.39 | 0.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 270.00 | 0.01 | 0.86 | 0.44 | 0.14 | -0.66 | -82.50% | 0.00 | 2 | 166 | 1.51 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 275.00 | 0.01 | 1.39 | 0.70 | 0.25 | 0.00 | 0.00% | 0.00 | 1 | 203 | 1.54 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 280.00 | 0.01 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.00 | 1 | 190 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 285.00 | 0.01 | 1.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.43 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 1.08 | 0.54 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/17/2026 3:59:58 PM EST |
| 295.00 | 0.01 | 1.45 | 0.73 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.42 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/17/2026 3:59:58 PM EST |
| 300.00 | 0.01 | 1.02 | 0.52 | 0.10 | -0.06 | -37.50% | 0.00 | 8 | 140 | 1.34 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 305.00 | 0.01 | 1.47 | 0.74 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 310.00 | 0.02 | 1.48 | 0.75 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.36 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 315.00 | 0.01 | 1.01 | 0.51 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:58 PM EST | |||
| 320.00 | 0.01 | 1.44 | 0.73 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 325.00 | 0.01 | 1.56 | 0.79 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.25 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 330.00 | 0.01 | 1.59 | 0.80 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.22 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 335.00 | 0.01 | 1.61 | 0.81 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.20 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 340.00 | 0.01 | 1.62 | 0.82 | 0.54 | -0.16 | -22.86% | 0.00 | 201 | 27 | 1.17 | 0.00 | 0.00 | -0.01 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 345.00 | 0.01 | 1.59 | 0.80 | 0.41 | -0.70 | -63.07% | 0.00 | 3 | 102 | 1.14 | 0.00 | 0.00 | -0.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 350.00 | 0.01 | 1.70 | 0.86 | 0.82 | -0.48 | -36.93% | 0.00 | 1 | 19 | 1.12 | 0.00 | 0.00 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 355.00 | 0.01 | 1.73 | 0.87 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | -0.03 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 360.00 | 0.01 | 1.76 | 0.89 | 0.41 | -0.31 | -43.06% | 0.00 | 5 | 21 | 1.07 | 0.00 | 0.00 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 365.00 | 0.01 | 1.80 | 0.91 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.05 | 0.00 | 0.00 | -0.06 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 370.00 | 0.03 | 1.79 | 0.91 | 0.50 | -0.48 | -48.98% | 0.00 | 7 | 41 | 1.05 | 0.00 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 375.00 | 0.01 | 1.89 | 0.95 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.00 | 0.00 | 0.00 | -0.10 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 380.00 | 0.10 | 1.94 | 1.02 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.06 | 0.00 | 0.00 | -0.12 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 385.00 | 0.39 | 1.87 | 1.13 | 0.80 | -0.35 | -30.44% | 0.00 | 13 | 31 | 1.09 | 0.00 | 0.00 | -0.13 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 390.00 | 0.50 | 2.04 | 1.27 | 0.73 | -0.50 | -40.65% | 0.00 | 3 | 59 | 1.09 | -0.01 | 0.00 | -0.14 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 395.00 | 0.50 | 2.11 | 1.31 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.07 | -0.01 | 0.00 | -0.15 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 400.00 | 0.60 | 2.18 | 1.39 | 1.00 | -0.41 | -29.08% | 0.00 | 4 | 95 | 1.06 | -0.01 | 0.00 | -0.17 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 405.00 | 0.01 | 2.26 | 1.14 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.87 | -0.01 | 0.00 | -0.19 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 410.00 | 0.55 | 2.36 | 1.46 | 1.00 | -0.10 | -9.10% | 0.00 | 4 | 111 | 1.00 | -0.01 | 0.00 | -0.20 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 415.00 | 0.50 | 2.46 | 1.48 | 1.28 | -0.03 | -2.29% | 0.00 | 3 | 38 | 0.97 | -0.01 | 0.00 | -0.21 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 420.00 | 0.32 | 2.46 | 1.39 | 1.20 | -0.22 | -15.50% | 0.00 | 1 | 309 | 0.92 | -0.02 | 0.00 | -0.24 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 425.00 | 0.23 | 2.72 | 1.48 | 1.27 | -0.14 | -9.93% | 0.00 | 1 | 25 | 0.89 | -0.02 | 0.00 | -0.26 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 430.00 | 0.33 | 2.85 | 1.59 | 1.98 | +0.42 | +26.93% | 0.00 | 67 | 62 | 0.88 | -0.02 | 0.00 | -0.28 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 435.00 | 0.45 | 3.00 | 1.73 | 1.49 | -0.31 | -17.23% | 0.00 | 1 | 48 | 0.88 | -0.03 | 0.00 | -0.30 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 440.00 | 0.59 | 3.20 | 1.90 | 1.73 | -0.96 | -35.69% | 0.00 | 1 | 68 | 0.87 | -0.03 | 0.00 | -0.33 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 445.00 | 0.74 | 3.40 | 2.07 | 1.63 | -0.97 | -37.31% | 0.00 | 2 | 49 | 0.87 | -0.03 | 0.00 | -0.35 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 450.00 | 0.91 | 3.30 | 2.11 | 1.84 | -0.61 | -24.90% | 0.00 | 35 | 148 | 0.85 | -0.04 | 0.00 | -0.38 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 455.00 | 1.10 | 3.85 | 2.48 | 1.93 | -0.84 | -30.33% | 0.01 | 3 | 34 | 0.85 | -0.04 | 0.00 | -0.41 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 460.00 | 1.32 | 3.70 | 2.51 | 1.97 | -0.92 | -31.84% | 0.01 | 8 | 292 | 0.83 | -0.05 | 0.00 | -0.44 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 465.00 | 1.57 | 4.00 | 2.79 | 2.20 | -1.05 | -32.31% | 0.01 | 18 | 138 | 0.82 | -0.06 | 0.00 | -0.47 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 470.00 | 1.84 | 4.75 | 3.30 | 3.18 | -0.47 | -12.88% | 0.01 | 20 | 59 | 0.83 | -0.06 | 0.00 | -0.51 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 475.00 | 2.15 | 5.15 | 3.65 | 2.80 | -0.77 | -21.57% | 0.01 | 12 | 50 | 0.82 | -0.07 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 480.00 | 2.48 | 5.45 | 3.97 | 3.13 | -0.94 | -23.10% | 0.01 | 54 | 76 | 0.81 | -0.08 | 0.00 | -0.58 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 485.00 | 3.60 | 5.35 | 4.48 | 4.11 | -1.30 | -24.03% | 0.01 | 4 | 85 | 0.81 | -0.09 | 0.00 | -0.61 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 490.00 | 3.25 | 5.90 | 4.58 | 4.20 | -1.43 | -25.40% | 0.01 | 4 | 57 | 0.78 | -0.10 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 495.00 | 3.70 | 6.90 | 5.30 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.78 | -0.11 | 0.00 | -0.69 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 500.00 | 4.25 | 7.10 | 5.68 | 5.52 | -1.78 | -24.39% | 0.01 | 28 | 49 | 0.77 | -0.12 | 0.00 | -0.73 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 505.00 | 4.80 | 7.85 | 6.33 | 5.20 | -2.12 | -28.97% | 0.01 | 6 | 27 | 0.76 | -0.13 | 0.00 | -0.76 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 510.00 | 6.15 | 8.60 | 7.38 | 8.54 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.78 | -0.14 | 0.00 | -0.80 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 515.00 | 6.20 | 9.65 | 7.93 | 6.20 | -3.87 | -38.44% | 0.02 | 2 | 103 | 0.76 | -0.16 | 0.00 | -0.84 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 520.00 | 7.00 | 10.30 | 8.65 | 6.62 | -5.25 | -44.23% | 0.02 | 8 | 15 | 0.75 | -0.17 | 0.00 | -0.88 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 525.00 | 7.90 | 11.40 | 9.65 | 7.00 | -4.05 | -36.66% | 0.02 | 3 | 23 | 0.75 | -0.19 | 0.00 | -0.91 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 530.00 | 9.55 | 12.30 | 10.93 | 13.65 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.75 | -0.20 | 0.00 | -0.95 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 535.00 | 10.30 | 13.50 | 11.90 | 10.66 | -2.75 | -20.51% | 0.02 | 26 | 33 | 0.74 | -0.22 | 0.00 | -0.98 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 537.50 | 10.60 | 14.20 | 12.40 | 11.23 | % | 0.02 | 35 | 0 | 0.74 | -0.23 | 0.00 | -1.00 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 540.00 | 11.20 | 14.75 | 12.98 | 11.20 | -3.80 | -25.34% | 0.02 | 6 | 9 | 0.73 | -0.24 | 0.00 | -1.02 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 542.50 | 11.90 | 15.50 | 13.70 | % | 0.03 | 0 | 0 | 0.73 | -0.24 | 0.00 | -1.03 | 6/17/2026 3:59:58 PM EST | |||
| 545.00 | 12.60 | 16.45 | 14.53 | 10.00 | -7.00 | -41.18% | 0.03 | 1 | 6 | 0.74 | -0.25 | 0.00 | -1.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 547.50 | 13.30 | 17.00 | 15.15 | 12.78 | -5.52 | -30.17% | 0.03 | 7 | 1 | 0.73 | -0.26 | 0.00 | -1.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 550.00 | 14.55 | 17.85 | 16.20 | 12.92 | -6.21 | -32.47% | 0.03 | 137 | 13 | 0.74 | -0.27 | 0.00 | -1.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 552.50 | 14.85 | 18.35 | 16.60 | 13.57 | % | 0.03 | 2 | 0 | 0.73 | -0.28 | 0.00 | -1.09 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 555.00 | 15.60 | 19.35 | 17.48 | 21.32 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.73 | -0.29 | 0.00 | -1.11 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 557.50 | 16.40 | 20.35 | 18.38 | 17.75 | -1.57 | -8.13% | 0.03 | 1 | 1 | 0.73 | -0.30 | 0.00 | -1.12 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 560.00 | 17.25 | 21.55 | 19.40 | 16.00 | -6.00 | -27.28% | 0.03 | 1 | 38 | 0.73 | -0.31 | 0.00 | -1.13 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 562.50 | 18.10 | 22.10 | 20.10 | 15.01 | % | 0.04 | 3 | 0 | 0.73 | -0.32 | 0.00 | -1.15 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 565.00 | 19.00 | 23.10 | 21.05 | 17.71 | -5.14 | -22.50% | 0.04 | 5 | 6 | 0.72 | -0.33 | 0.00 | -1.16 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 567.50 | 21.15 | 23.75 | 22.45 | 23.00 | -0.75 | -3.16% | 0.04 | 2 | 5 | 0.74 | -0.35 | 0.00 | -1.17 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 570.00 | 20.90 | 24.75 | 22.83 | 17.81 | -9.73 | -35.33% | 0.04 | 140 | 8 | 0.72 | -0.36 | 0.00 | -1.18 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 572.50 | 21.90 | 26.15 | 24.03 | 18.90 | -9.85 | -34.27% | 0.04 | 1 | 2 | 0.72 | -0.37 | 0.00 | -1.19 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 575.00 | 22.95 | 27.35 | 25.15 | 22.27 | -2.72 | -10.89% | 0.04 | 1 | 1 | 0.72 | -0.38 | 0.00 | -1.20 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 577.50 | 24.05 | 28.50 | 26.28 | % | 0.05 | 0 | 0 | 0.72 | -0.39 | 0.00 | -1.21 | 6/17/2026 3:59:58 PM EST | |||
| 580.00 | 25.50 | 29.15 | 27.33 | 24.21 | -11.49 | -32.19% | 0.05 | 229 | 26 | 0.73 | -0.40 | 0.00 | -1.21 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 582.50 | 27.90 | 30.75 | 29.33 | 33.17 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.74 | -0.41 | 0.00 | -1.22 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 585.00 | 27.55 | 32.10 | 29.83 | 27.63 | -7.77 | -21.95% | 0.05 | 30 | 27 | 0.73 | -0.42 | 0.00 | -1.23 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 590.00 | 31.00 | 34.95 | 32.98 | 27.40 | -10.50 | -27.71% | 0.06 | 17 | 11 | 0.73 | -0.45 | 0.00 | -1.23 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 595.00 | 34.30 | 37.55 | 35.93 | 35.00 | -7.00 | -16.67% | 0.06 | 41 | 8 | 0.74 | -0.47 | 0.00 | -1.24 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 600.00 | 36.05 | 40.20 | 38.13 | 31.58 | -12.27 | -27.99% | 0.06 | 67 | 5 | 0.73 | -0.49 | 0.00 | -1.24 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 605.00 | 37.85 | 42.60 | 40.23 | 34.60 | -5.40 | -13.50% | 0.07 | 24 | 1 | 0.73 | -0.51 | 0.00 | -1.24 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 610.00 | 42.95 | 45.85 | 44.40 | 42.20 | -3.55 | -7.76% | 0.07 | 56 | 2 | 0.75 | -0.53 | 0.00 | -1.24 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 615.00 | 44.90 | 48.90 | 46.90 | 39.40 | % | 0.08 | 25 | 0 | 0.74 | -0.56 | 0.00 | -1.23 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 620.00 | 46.75 | 51.65 | 49.20 | 39.48 | -15.52 | -28.22% | 0.08 | 31 | 3 | 0.72 | -0.58 | 0.00 | -1.22 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 625.00 | 52.05 | 55.85 | 53.95 | 42.00 | % | 0.09 | 26 | 0 | 0.74 | -0.60 | 0.00 | -1.20 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 630.00 | 55.50 | 59.45 | 57.48 | 68.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.75 | -0.62 | 0.00 | -1.19 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 640.00 | 60.60 | 66.65 | 63.63 | 69.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.73 | -0.66 | 0.00 | -1.15 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 650.00 | 68.05 | 73.80 | 70.93 | 73.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.74 | -0.69 | 0.00 | -1.10 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 660.00 | 75.65 | 82.20 | 78.93 | 161.95 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.74 | -0.73 | 0.00 | -1.04 | 6/10/2026 | 6/17/2026 3:59:58 PM EST |
| 670.00 | 83.55 | 90.35 | 86.95 | 85.29 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.76 | 0.00 | -0.98 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 680.00 | 91.75 | 97.95 | 94.85 | 82.90 | % | 0.14 | 18 | 0 | 0.74 | -0.79 | 0.00 | -0.91 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 690.00 | 100.40 | 107.65 | 104.03 | 91.20 | -9.60 | -9.53% | 0.15 | 10 | 3 | 0.74 | -0.81 | 0.00 | -0.84 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 700.00 | 108.80 | 117.65 | 113.23 | 99.30 | % | 0.16 | 8 | 0 | 0.76 | -0.84 | 0.00 | -0.77 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 710.00 | 118.25 | 126.05 | 122.15 | 108.75 | % | 0.17 | 6 | 0 | 0.74 | -0.86 | 0.00 | -0.70 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 720.00 | 126.90 | 136.00 | 131.45 | % | 0.18 | 0 | 0 | 0.75 | -0.88 | 0.00 | -0.63 | 6/17/2026 3:59:58 PM EST | |||
| 730.00 | 136.70 | 145.00 | 140.85 | 126.25 | % | 0.19 | 20 | 0 | 0.91 | -0.90 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 740.00 | 146.15 | 153.05 | 149.60 | 135.75 | % | 0.20 | 2 | 0 | 0.93 | -0.91 | 0.00 | -0.50 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 750.00 | 155.30 | 163.05 | 159.18 | % | 0.21 | 0 | 0 | 0.93 | -0.92 | 0.00 | -0.45 | 6/17/2026 3:59:58 PM EST | |||
| 760.00 | 164.85 | 173.10 | 168.98 | % | 0.22 | 0 | 0 | 0.97 | -0.94 | 0.00 | -0.39 | 6/17/2026 3:59:58 PM EST | |||
| 770.00 | 174.15 | 183.00 | 178.58 | % | 0.23 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.34 | 6/17/2026 3:59:58 PM EST | |||
| 780.00 | 184.10 | 192.65 | 188.38 | % | 0.24 | 0 | 0 | 0.98 | -0.95 | 0.00 | -0.30 | 6/17/2026 3:59:58 PM EST | |||
| 790.00 | 193.50 | 202.35 | 197.93 | % | 0.25 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.26 | 6/17/2026 3:59:58 PM EST | |||
| 800.00 | 203.40 | 211.80 | 207.60 | % | 0.26 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.22 | 6/17/2026 3:59:58 PM EST | |||
| 810.00 | 213.05 | 221.60 | 217.33 | % | 0.27 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.20 | 6/17/2026 3:59:58 PM EST | |||
| 820.00 | 223.10 | 231.65 | 227.38 | % | 0.28 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.18 | 6/17/2026 3:59:58 PM EST | |||
| 830.00 | 233.00 | 241.25 | 237.13 | % | 0.29 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.15 | 6/17/2026 3:59:58 PM EST |