Options Chain for APPLIED MATLS INC COM (AMAT) - $480.47 as of 7/29/2026 5:58:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 136.25 | 143.65 | 139.95 | 213.48 | 0.00 | 0.00% | 0.47 | 0 | 32 | 1.44 | 0.97 | 0.00 | -0.31 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 305.00 | 131.15 | 138.95 | 135.05 | 211.61 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.41 | 0.96 | 0.00 | -0.34 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 310.00 | 126.95 | 134.15 | 130.55 | 207.62 | 0.00 | 0.00% | 0.42 | 0 | 30 | 1.39 | 0.96 | 0.00 | -0.38 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 315.00 | 122.40 | 129.45 | 125.93 | % | 0.40 | 0 | 0 | 1.36 | 0.95 | 0.00 | -0.41 | 7/29/2026 3:59:56 PM EST | |||
| 320.00 | 117.00 | 125.35 | 121.18 | 222.21 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.34 | 0.94 | 0.00 | -0.45 | 7/20/2026 | 7/29/2026 3:59:56 PM EST |
| 325.00 | 112.75 | 120.55 | 116.65 | % | 0.36 | 0 | 0 | 1.31 | 0.93 | 0.00 | -0.49 | 7/29/2026 3:59:56 PM EST | |||
| 330.00 | 108.65 | 115.95 | 112.30 | 117.85 | -86.99 | -42.47% | 0.34 | 1 | 2 | 0.96 | 0.92 | 0.00 | -0.53 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 335.00 | 103.70 | 111.50 | 107.60 | % | 0.32 | 0 | 0 | 1.03 | 0.91 | 0.00 | -0.58 | 7/29/2026 3:59:56 PM EST | |||
| 340.00 | 99.85 | 107.15 | 103.50 | % | 0.30 | 0 | 0 | 0.99 | 0.90 | 0.00 | -0.62 | 7/29/2026 3:59:56 PM EST | |||
| 345.00 | 95.45 | 102.80 | 99.13 | 199.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.01 | 0.89 | 0.00 | -0.67 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 350.00 | 91.60 | 98.60 | 95.10 | 187.33 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.02 | 0.88 | 0.00 | -0.71 | 7/17/2026 | 7/29/2026 3:59:56 PM EST |
| 355.00 | 87.40 | 94.25 | 90.83 | % | 0.26 | 0 | 0 | 1.01 | 0.86 | 0.00 | -0.76 | 7/29/2026 3:59:56 PM EST | |||
| 360.00 | 83.40 | 90.45 | 86.93 | % | 0.24 | 0 | 0 | 1.02 | 0.85 | 0.00 | -0.80 | 7/29/2026 3:59:56 PM EST | |||
| 365.00 | 78.95 | 86.20 | 82.58 | 193.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.01 | 0.83 | 0.00 | -0.85 | 7/7/2026 | 7/29/2026 3:59:56 PM EST |
| 370.00 | 75.85 | 82.60 | 79.23 | % | 0.21 | 0 | 1 | 1.02 | 0.82 | 0.00 | -0.89 | 7/29/2026 3:59:56 PM EST | |||
| 375.00 | 72.20 | 78.80 | 75.50 | 184.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.02 | 0.80 | 0.00 | -0.93 | 7/7/2026 | 7/29/2026 3:59:56 PM EST |
| 380.00 | 68.45 | 75.10 | 71.78 | % | 0.19 | 0 | 0 | 1.02 | 0.78 | 0.00 | -0.97 | 7/29/2026 3:59:56 PM EST | |||
| 385.00 | 64.95 | 71.50 | 68.23 | 166.98 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | 0.76 | 0.00 | -1.01 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 390.00 | 62.35 | 68.30 | 65.33 | % | 0.17 | 0 | 0 | 1.04 | 0.74 | 0.00 | -1.05 | 7/29/2026 3:59:56 PM EST | |||
| 395.00 | 58.95 | 63.50 | 61.23 | % | 0.16 | 0 | 0 | 1.01 | 0.73 | 0.00 | -1.08 | 7/29/2026 3:59:56 PM EST | |||
| 400.00 | 54.85 | 61.75 | 58.30 | % | 0.15 | 0 | 0 | 1.03 | 0.71 | 0.00 | -1.11 | 7/29/2026 3:59:56 PM EST | |||
| 405.00 | 52.70 | 58.75 | 55.73 | 174.84 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.04 | 0.69 | 0.00 | -1.14 | 7/16/2026 | 7/29/2026 3:59:56 PM EST |
| 410.00 | 49.55 | 55.90 | 52.73 | 163.77 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.03 | 0.67 | 0.00 | -1.17 | 7/16/2026 | 7/29/2026 3:59:56 PM EST |
| 415.00 | 46.85 | 52.80 | 49.83 | % | 0.12 | 0 | 0 | 1.03 | 0.64 | 0.00 | -1.19 | 7/29/2026 3:59:56 PM EST | |||
| 420.00 | 44.00 | 48.85 | 46.43 | % | 0.11 | 0 | 0 | 1.01 | 0.62 | 0.00 | -1.21 | 7/29/2026 3:59:56 PM EST | |||
| 425.00 | 41.50 | 46.90 | 44.20 | 72.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.02 | 0.60 | 0.00 | -1.22 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 430.00 | 38.95 | 44.20 | 41.58 | % | 0.10 | 0 | 0 | 1.02 | 0.58 | 0.00 | -1.23 | 7/29/2026 3:59:56 PM EST | |||
| 435.00 | 36.80 | 42.75 | 39.78 | 67.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.04 | 0.56 | 0.00 | -1.24 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 440.00 | 34.10 | 40.40 | 37.25 | % | 0.08 | 0 | 0 | 1.03 | 0.54 | 0.00 | -1.24 | 7/29/2026 3:59:56 PM EST | |||
| 445.00 | 32.10 | 38.10 | 35.10 | 56.45 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.03 | 0.52 | 0.00 | -1.25 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 450.00 | 29.90 | 35.95 | 32.93 | 36.65 | -69.50 | -65.48% | 0.07 | 3 | 2 | 1.03 | 0.50 | 0.00 | -1.24 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 455.00 | 27.85 | 33.50 | 30.68 | 39.10 | % | 0.07 | 8 | 0 | 1.03 | 0.48 | 0.00 | -1.24 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 460.00 | 25.65 | 31.60 | 28.63 | 31.00 | -22.10 | -41.62% | 0.06 | 8 | 2 | 1.03 | 0.46 | 0.00 | -1.23 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 465.00 | 24.20 | 29.65 | 26.93 | 32.86 | -17.39 | -34.61% | 0.06 | 7 | 5 | 1.03 | 0.44 | 0.00 | -1.22 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 470.00 | 22.55 | 27.00 | 24.78 | 25.85 | -20.52 | -44.26% | 0.05 | 9 | 9 | 1.02 | 0.42 | 0.00 | -1.21 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 475.00 | 20.35 | 26.35 | 23.35 | 43.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.02 | 0.40 | 0.00 | -1.19 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 480.00 | 19.50 | 24.85 | 22.18 | 29.00 | -13.55 | -31.85% | 0.05 | 1 | 8 | 1.03 | 0.38 | 0.00 | -1.17 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 485.00 | 17.60 | 23.35 | 20.48 | 28.42 | -11.93 | -29.57% | 0.04 | 12 | 12 | 1.02 | 0.36 | 0.00 | -1.15 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 490.00 | 15.70 | 21.95 | 18.83 | 26.97 | -10.53 | -28.08% | 0.04 | 13 | 1 | 1.01 | 0.34 | 0.00 | -1.13 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 495.00 | 15.30 | 20.70 | 18.00 | 25.73 | -44.17 | -63.19% | 0.04 | 2 | 0 | 1.02 | 0.32 | 0.00 | -1.10 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 500.00 | 13.40 | 19.40 | 16.40 | 23.93 | -8.38 | -25.94% | 0.03 | 34 | 21 | 1.01 | 0.31 | 0.00 | -1.08 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 505.00 | 11.80 | 18.25 | 15.03 | 19.42 | -9.73 | -33.38% | 0.03 | 4 | 19 | 1.00 | 0.29 | 0.00 | -1.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 510.00 | 11.20 | 17.15 | 14.18 | 15.57 | -12.29 | -44.12% | 0.03 | 35 | 5 | 1.01 | 0.27 | 0.00 | -1.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 515.00 | 10.00 | 16.10 | 13.05 | 14.48 | -33.52 | -69.84% | 0.03 | 13 | 22 | 1.01 | 0.26 | 0.00 | -0.99 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 520.00 | 9.35 | 15.15 | 12.25 | 13.40 | -13.37 | -49.95% | 0.02 | 14 | 2 | 1.01 | 0.24 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 522.50 | 8.40 | 14.70 | 11.55 | 12.90 | % | 0.02 | 2 | 0 | 1.00 | 0.24 | 0.00 | -0.94 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 525.00 | 7.75 | 14.25 | 11.00 | 15.80 | -7.93 | -33.42% | 0.02 | 59 | 23 | 1.00 | 0.23 | 0.00 | -0.93 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 527.50 | 7.40 | 13.80 | 10.60 | 12.90 | % | 0.02 | 21 | 0 | 1.00 | 0.22 | 0.00 | -0.91 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 530.00 | 7.50 | 13.40 | 10.45 | 12.30 | -9.59 | -43.81% | 0.02 | 11 | 10 | 1.01 | 0.22 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 532.50 | 6.65 | 13.00 | 9.83 | 14.00 | -7.80 | -35.78% | 0.02 | 35 | 40 | 1.00 | 0.21 | 0.00 | -0.88 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 535.00 | 6.70 | 12.60 | 9.65 | 11.40 | -9.30 | -44.93% | 0.02 | 59 | 10 | 1.01 | 0.20 | 0.00 | -0.86 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 537.50 | 6.35 | 12.25 | 9.30 | 11.00 | -20.15 | -64.69% | 0.02 | 85 | 1 | 1.01 | 0.20 | 0.00 | -0.84 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 540.00 | 6.00 | 11.90 | 8.95 | 10.80 | -7.88 | -42.19% | 0.02 | 40 | 14 | 1.01 | 0.19 | 0.00 | -0.83 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 542.50 | 5.65 | 11.55 | 8.60 | 10.40 | -7.72 | -42.61% | 0.02 | 54 | 3 | 1.00 | 0.19 | 0.00 | -0.81 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 545.00 | 5.35 | 11.20 | 8.28 | 10.00 | -8.50 | -45.95% | 0.02 | 56 | 16 | 1.00 | 0.18 | 0.00 | -0.80 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 547.50 | 4.70 | 10.85 | 7.78 | 9.65 | % | 0.01 | 47 | 0 | 0.99 | 0.17 | 0.00 | -0.78 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 550.00 | 4.40 | 10.60 | 7.50 | 9.38 | -8.81 | -48.44% | 0.01 | 89 | 326 | 0.99 | 0.17 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 552.50 | 4.40 | 10.30 | 7.35 | 8.95 | % | 0.01 | 45 | 0 | 1.00 | 0.16 | 0.00 | -0.75 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 555.00 | 4.10 | 10.00 | 7.05 | 8.71 | -6.65 | -43.30% | 0.01 | 3 | 9 | 1.00 | 0.16 | 0.00 | -0.73 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 557.50 | 3.85 | 9.75 | 6.80 | 8.35 | -17.80 | -68.07% | 0.01 | 10 | 1 | 1.00 | 0.15 | 0.00 | -0.71 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 560.00 | 5.00 | 9.45 | 7.23 | 10.00 | -4.98 | -33.25% | 0.01 | 28 | 59 | 1.04 | 0.15 | 0.00 | -0.70 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 562.50 | 3.35 | 9.20 | 6.28 | 6.80 | % | 0.01 | 3 | 0 | 1.00 | 0.14 | 0.00 | -0.68 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 565.00 | 2.98 | 8.95 | 5.97 | 7.50 | -4.95 | -39.76% | 0.01 | 2 | 26 | 0.99 | 0.14 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 567.50 | 2.90 | 8.70 | 5.80 | 7.30 | -4.66 | -38.97% | 0.01 | 12 | 8 | 1.00 | 0.13 | 0.00 | -0.65 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 570.00 | 3.00 | 8.45 | 5.73 | 8.07 | -5.28 | -39.56% | 0.01 | 47 | 138 | 1.01 | 0.13 | 0.00 | -0.64 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 575.00 | 2.28 | 8.00 | 5.14 | 6.40 | -4.90 | -43.37% | 0.01 | 5 | 53 | 0.99 | 0.12 | 0.00 | -0.60 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 580.00 | 1.91 | 7.60 | 4.76 | 5.16 | -6.31 | -55.02% | 0.01 | 7 | 258 | 0.99 | 0.11 | 0.00 | -0.58 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 585.00 | 1.62 | 7.20 | 4.41 | 6.83 | -4.27 | -38.47% | 0.01 | 6 | 35 | 0.99 | 0.10 | 0.00 | -0.55 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 590.00 | 1.37 | 6.85 | 4.11 | 4.93 | -4.39 | -47.11% | 0.01 | 1 | 41 | 0.99 | 0.10 | 0.00 | -0.52 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 595.00 | 1.13 | 6.50 | 3.82 | 9.63 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.98 | 0.09 | 0.00 | -0.49 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 600.00 | 1.30 | 6.20 | 3.75 | 4.45 | -3.79 | -46.00% | 0.01 | 64 | 91 | 1.01 | 0.08 | 0.00 | -0.46 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 605.00 | 0.75 | 5.90 | 3.33 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.98 | 0.08 | 0.00 | -0.44 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 610.00 | 0.50 | 5.65 | 3.08 | 4.00 | -3.11 | -43.75% | 0.01 | 15 | 26 | 0.97 | 0.07 | 0.00 | -0.41 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 615.00 | 1.15 | 5.40 | 3.28 | 4.26 | -2.34 | -35.46% | 0.01 | 1 | 42 | 1.03 | 0.07 | 0.00 | -0.39 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 620.00 | 0.14 | 5.15 | 2.65 | 6.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.93 | 0.06 | 0.00 | -0.37 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 625.00 | 1.05 | 4.95 | 3.00 | 3.53 | -2.42 | -40.68% | 0.00 | 6 | 49 | 1.05 | 0.06 | 0.00 | -0.35 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 630.00 | 0.01 | 4.80 | 2.41 | 2.86 | -4.39 | -60.56% | 0.00 | 11 | 40 | 0.88 | 0.05 | 0.00 | -0.33 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 635.00 | 0.01 | 4.70 | 2.36 | 5.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.89 | 0.05 | 0.00 | -0.31 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 640.00 | 0.40 | 4.60 | 2.50 | 2.66 | -2.48 | -48.25% | 0.00 | 14 | 26 | 1.03 | 0.05 | 0.00 | -0.29 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 645.00 | 0.50 | 4.45 | 2.48 | 3.18 | -1.27 | -28.54% | 0.00 | 28 | 50 | 1.05 | 0.04 | 0.00 | -0.27 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 650.00 | 0.01 | 3.30 | 1.66 | 2.63 | -1.72 | -39.54% | 0.00 | 2 | 43 | 0.89 | 0.04 | 0.00 | -0.25 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 655.00 | 0.01 | 4.25 | 2.13 | 9.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.04 | 0.00 | -0.24 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 660.00 | 0.01 | 4.15 | 2.08 | 2.72 | -1.40 | -33.99% | 0.00 | 3 | 48 | 0.95 | 0.03 | 0.00 | -0.22 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 665.00 | 0.19 | 4.05 | 2.12 | 3.79 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.03 | 0.00 | -0.21 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 670.00 | 0.01 | 3.95 | 1.98 | 2.51 | -0.99 | -28.29% | 0.00 | 1 | 14 | 0.96 | 0.03 | 0.00 | -0.19 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 675.00 | 0.01 | 3.85 | 1.93 | 1.75 | -4.40 | -71.55% | 0.00 | 2 | 30 | 0.97 | 0.03 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 680.00 | 0.02 | 3.75 | 1.89 | 1.96 | -1.24 | -38.75% | 0.00 | 2 | 85 | 0.99 | 0.02 | 0.00 | -0.17 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 685.00 | 0.01 | 3.70 | 1.86 | 5.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.02 | 0.00 | -0.16 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 690.00 | 0.01 | 3.60 | 1.81 | 1.36 | -1.31 | -49.07% | 0.00 | 1 | 17 | 1.01 | 0.02 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 695.00 | 0.01 | 3.50 | 1.76 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.02 | 0.02 | 0.00 | -0.13 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 700.00 | 0.01 | 3.40 | 1.71 | 2.11 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.02 | 0.02 | 0.00 | -0.13 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 705.00 | 0.01 | 3.35 | 1.68 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.03 | 0.02 | 0.00 | -0.12 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 710.00 | 0.01 | 3.25 | 1.63 | 1.66 | -0.58 | -25.90% | 0.00 | 76 | 174 | 1.04 | 0.01 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 715.00 | 0.01 | 3.20 | 1.61 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.05 | 0.01 | 0.00 | -0.10 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 720.00 | 0.00 | 3.55 | 1.78 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.06 | 0.01 | 0.00 | -0.09 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 730.00 | 0.00 | 4.20 | 2.10 | 12.77 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.07 | 0.01 | 0.00 | -0.08 | 7/21/2026 | 7/29/2026 3:59:56 PM EST |
| 740.00 | 0.01 | 2.53 | 1.27 | 8.90 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.08 | 0.01 | 0.00 | -0.07 | 7/23/2026 | 7/29/2026 3:59:56 PM EST |
| 750.00 | 0.02 | 2.46 | 1.24 | 1.19 | -0.08 | -6.30% | 0.00 | 44 | 60 | 1.10 | 0.01 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 760.00 | 0.01 | 2.42 | 1.22 | 1.05 | -1.76 | -62.64% | 0.00 | 1 | 20 | 1.12 | 0.01 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 770.00 | 0.01 | 2.29 | 1.15 | 1.01 | 0.00 | 0.00% | 0.00 | 1 | 7 | 1.13 | 0.00 | 0.00 | -0.04 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 780.00 | 0.01 | 1.68 | 0.85 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.11 | 0.00 | 0.00 | -0.04 | 7/17/2026 | 7/29/2026 3:59:56 PM EST |
| 790.00 | 0.01 | 2.30 | 1.16 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.18 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 800.00 | 0.01 | 0.47 | 0.24 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.04 | 0.00 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 810.00 | 0.01 | 1.75 | 0.88 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.18 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 820.00 | 0.02 | 1.65 | 0.84 | 0.92 | -0.02 | -2.13% | 0.00 | 2 | 24 | 1.19 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 830.00 | 0.01 | 2.19 | 1.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.25 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 840.00 | 0.01 | 1.58 | 0.80 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.23 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 3:59:56 PM EST |
| 850.00 | 0.01 | 2.00 | 1.01 | 0.22 | -1.08 | -83.08% | 0.00 | 3 | 37 | 1.28 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 860.00 | 0.01 | 2.14 | 1.08 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 870.00 | 0.01 | 0.49 | 0.25 | 0.28 | -0.33 | -54.10% | 0.00 | 909 | 1,049 | 1.17 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 880.00 | 0.01 | 2.12 | 1.07 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 890.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 900.00 | 0.00 | 1.67 | 0.84 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.34 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 910.00 | 0.01 | 2.30 | 1.16 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 920.00 | 0.01 | 2.29 | 1.15 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:56 PM EST |
| 930.00 | 0.00 | 1.95 | 0.98 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 3:59:56 PM EST |
| 940.00 | 0.00 | 1.78 | 0.89 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 950.00 | 0.00 | 2.08 | 1.04 | 4.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 3:59:56 PM EST |
| 960.00 | 0.00 | 1.62 | 0.81 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.42 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 3:59:56 PM EST |
| 970.00 | 0.01 | 1.28 | 0.65 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 980.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.09 | +50.00% | 0.00 | 5 | 47 | 1.41 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 1.00 | 2.64 | 1.82 | 1.76 | -0.13 | -6.88% | 0.01 | 111 | 71 | 1.10 | -0.03 | 0.00 | -0.31 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 305.00 | 0.15 | 4.20 | 2.18 | 2.38 | +1.28 | +116.37% | 0.01 | 106 | 24 | 1.00 | -0.04 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 310.00 | 0.54 | 4.15 | 2.35 | 2.59 | +0.51 | +24.52% | 0.01 | 935 | 1,074 | 1.04 | -0.04 | 0.00 | -0.38 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 315.00 | 0.87 | 5.75 | 3.31 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.09 | -0.05 | 0.00 | -0.41 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 320.00 | 1.23 | 6.20 | 3.72 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.09 | -0.06 | 0.00 | -0.45 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 325.00 | 1.62 | 6.40 | 4.01 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.08 | -0.07 | 0.00 | -0.49 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 330.00 | 2.05 | 5.00 | 3.53 | 3.79 | +1.60 | +73.06% | 0.01 | 32 | 119 | 1.02 | -0.08 | 0.00 | -0.53 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 335.00 | 2.53 | 7.70 | 5.12 | 4.80 | +1.29 | +36.76% | 0.02 | 5 | 16 | 1.08 | -0.09 | 0.00 | -0.58 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 340.00 | 3.05 | 8.35 | 5.70 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.07 | -0.10 | 0.00 | -0.62 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 345.00 | 3.65 | 8.60 | 6.13 | 5.70 | +2.22 | +63.80% | 0.02 | 6 | 8 | 1.05 | -0.11 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 350.00 | 4.35 | 7.90 | 6.13 | 5.50 | -0.20 | -3.51% | 0.02 | 1 | 54 | 1.01 | -0.12 | 0.00 | -0.71 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 355.00 | 5.15 | 10.55 | 7.85 | 5.68 | -0.02 | -0.36% | 0.02 | 2 | 4 | 1.05 | -0.14 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 360.00 | 6.00 | 11.75 | 8.88 | 8.40 | +3.40 | +68.00% | 0.02 | 5 | 32 | 1.05 | -0.15 | 0.00 | -0.80 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 365.00 | 6.95 | 12.25 | 9.60 | 7.38 | +2.38 | +47.60% | 0.03 | 2 | 76 | 1.04 | -0.17 | 0.00 | -0.85 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 370.00 | 8.00 | 13.65 | 10.83 | 8.60 | +1.35 | +18.63% | 0.03 | 27 | 93 | 1.04 | -0.18 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 375.00 | 9.10 | 14.10 | 11.60 | 11.65 | +3.02 | +35.00% | 0.03 | 2 | 35 | 1.02 | -0.20 | 0.00 | -0.93 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 380.00 | 10.35 | 15.65 | 13.00 | 12.55 | +3.40 | +37.16% | 0.03 | 5 | 84 | 1.02 | -0.22 | 0.00 | -0.97 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 385.00 | 11.70 | 17.45 | 14.58 | 13.34 | +6.11 | +84.51% | 0.04 | 3 | 30 | 1.02 | -0.24 | 0.00 | -1.01 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 390.00 | 13.15 | 17.95 | 15.55 | 11.30 | +0.87 | +8.35% | 0.04 | 2 | 39 | 1.01 | -0.26 | 0.00 | -1.05 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 395.00 | 14.70 | 19.80 | 17.25 | 14.75 | +5.10 | +52.85% | 0.04 | 4 | 51 | 1.01 | -0.27 | 0.00 | -1.08 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 400.00 | 16.40 | 21.55 | 18.98 | 18.95 | +6.70 | +54.70% | 0.05 | 35 | 87 | 1.00 | -0.29 | 0.00 | -1.11 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 405.00 | 18.15 | 23.30 | 20.73 | 18.35 | +2.95 | +19.16% | 0.05 | 10 | 59 | 1.00 | -0.31 | 0.00 | -1.14 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 410.00 | 21.70 | 25.45 | 23.58 | 16.85 | +2.05 | +13.86% | 0.06 | 26 | 59 | 1.03 | -0.33 | 0.00 | -1.17 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 415.00 | 23.45 | 27.75 | 25.60 | 20.80 | +4.30 | +26.07% | 0.06 | 6 | 38 | 1.02 | -0.36 | 0.00 | -1.19 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 420.00 | 26.15 | 30.00 | 28.08 | 26.50 | +8.49 | +47.14% | 0.07 | 13 | 79 | 1.03 | -0.38 | 0.00 | -1.21 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 425.00 | 28.25 | 32.45 | 30.35 | 24.46 | +5.21 | +27.07% | 0.07 | 4 | 98 | 1.03 | -0.40 | 0.00 | -1.22 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 430.00 | 31.25 | 34.75 | 33.00 | 33.12 | +12.53 | +60.86% | 0.08 | 87 | 122 | 1.03 | -0.42 | 0.00 | -1.23 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 435.00 | 33.85 | 37.10 | 35.48 | 32.48 | +15.59 | +92.31% | 0.08 | 4 | 89 | 1.03 | -0.44 | 0.00 | -1.24 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 440.00 | 36.65 | 40.15 | 38.40 | 26.06 | +1.46 | +5.94% | 0.09 | 7 | 43 | 1.04 | -0.46 | 0.00 | -1.24 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 445.00 | 39.55 | 42.80 | 41.18 | 30.53 | +3.83 | +14.35% | 0.09 | 18 | 63 | 1.04 | -0.48 | 0.00 | -1.25 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 450.00 | 39.65 | 45.50 | 42.58 | 42.85 | +13.64 | +46.70% | 0.09 | 194 | 252 | 1.00 | -0.50 | 0.00 | -1.24 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 455.00 | 44.45 | 49.15 | 46.80 | 40.54 | +9.42 | +30.27% | 0.10 | 48 | 99 | 1.03 | -0.52 | 0.00 | -1.24 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 460.00 | 46.50 | 51.90 | 49.20 | 40.11 | +7.85 | +24.34% | 0.11 | 165 | 178 | 1.01 | -0.54 | 0.00 | -1.23 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 465.00 | 49.70 | 55.50 | 52.60 | 38.28 | +2.58 | +7.23% | 0.11 | 9 | 43 | 1.02 | -0.56 | 0.00 | -1.22 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 470.00 | 52.15 | 58.55 | 55.35 | 46.50 | +8.99 | +23.97% | 0.12 | 15 | 104 | 1.00 | -0.58 | 0.00 | -1.21 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 475.00 | 57.10 | 62.50 | 59.80 | 51.08 | +12.53 | +32.51% | 0.13 | 4 | 38 | 1.02 | -0.60 | 0.00 | -1.19 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 480.00 | 60.15 | 65.30 | 62.73 | 57.81 | +16.86 | +41.18% | 0.13 | 1 | 58 | 1.02 | -0.62 | 0.00 | -1.17 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 485.00 | 63.10 | 68.50 | 65.80 | 57.30 | +10.69 | +22.94% | 0.14 | 1 | 79 | 1.00 | -0.64 | 0.00 | -1.15 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 490.00 | 67.05 | 72.65 | 69.85 | 61.46 | +14.46 | +30.77% | 0.14 | 1 | 38 | 1.02 | -0.66 | 0.00 | -1.13 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 495.00 | 70.35 | 76.85 | 73.60 | 52.16 | 0.00 | 0.00% | 0.15 | 0 | 74 | 1.02 | -0.68 | 0.00 | -1.10 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 500.00 | 73.50 | 80.90 | 77.20 | 73.90 | +21.01 | +39.73% | 0.15 | 3 | 80 | 1.00 | -0.69 | 0.00 | -1.08 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 505.00 | 77.40 | 84.75 | 81.08 | 43.31 | 0.00 | 0.00% | 0.16 | 0 | 57 | 1.00 | -0.71 | 0.00 | -1.05 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 510.00 | 82.45 | 88.20 | 85.33 | 58.60 | 0.00 | 0.00% | 0.17 | 0 | 28 | 1.02 | -0.73 | 0.00 | -1.02 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 515.00 | 86.95 | 92.25 | 89.60 | 70.00 | +6.60 | +10.41% | 0.17 | 1 | 55 | 1.03 | -0.74 | 0.00 | -0.99 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 520.00 | 89.35 | 97.20 | 93.28 | 58.59 | 0.00 | 0.00% | 0.18 | 0 | 134 | 0.99 | -0.76 | 0.00 | -0.96 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 522.50 | 91.60 | 98.45 | 95.03 | 85.65 | +11.95 | +16.22% | 0.18 | 3 | 2 | 1.00 | -0.76 | 0.00 | -0.94 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 525.00 | 93.50 | 100.65 | 97.08 | 70.20 | 0.00 | 0.00% | 0.18 | 0 | 55 | 1.00 | -0.77 | 0.00 | -0.93 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 527.50 | 95.60 | 102.95 | 99.28 | % | 0.19 | 0 | 0 | 1.00 | -0.78 | 0.00 | -0.91 | 7/29/2026 3:59:56 PM EST | |||
| 530.00 | 97.75 | 104.80 | 101.28 | 95.63 | +21.18 | +28.45% | 0.19 | 5 | 42 | 1.00 | -0.78 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 532.50 | 100.00 | 107.30 | 103.65 | 90.05 | +14.35 | +18.96% | 0.19 | 7 | 6 | 1.01 | -0.79 | 0.00 | -0.88 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 535.00 | 102.05 | 109.45 | 105.75 | 92.43 | +37.73 | +68.98% | 0.20 | 5 | 31 | 1.00 | -0.80 | 0.00 | -0.86 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 537.50 | 104.50 | 111.35 | 107.93 | % | 0.20 | 0 | 0 | 1.00 | -0.80 | 0.00 | -0.84 | 7/29/2026 3:59:56 PM EST | |||
| 540.00 | 106.65 | 113.45 | 110.05 | 84.35 | 0.00 | 0.00% | 0.20 | 0 | 31 | 0.99 | -0.81 | 0.00 | -0.83 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 542.50 | 108.85 | 115.65 | 112.25 | 86.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.99 | -0.81 | 0.00 | -0.81 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 545.00 | 110.95 | 117.90 | 114.43 | 102.85 | +36.38 | +54.74% | 0.21 | 5 | 41 | 0.99 | -0.82 | 0.00 | -0.80 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 547.50 | 113.25 | 120.10 | 116.68 | % | 0.21 | 0 | 0 | 0.99 | -0.83 | 0.00 | -0.78 | 7/29/2026 3:59:56 PM EST | |||
| 550.00 | 115.45 | 122.35 | 118.90 | 106.94 | +18.47 | +20.88% | 0.22 | 2 | 70 | 0.99 | -0.83 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 552.50 | 117.55 | 124.65 | 121.10 | 94.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.00 | -0.84 | 0.00 | -0.75 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 555.00 | 119.70 | 127.95 | 123.83 | 60.85 | 0.00 | 0.00% | 0.22 | 0 | 55 | 0.98 | -0.84 | 0.00 | -0.73 | 7/24/2026 | 7/29/2026 3:59:56 PM EST |
| 557.50 | 122.05 | 130.10 | 126.08 | % | 0.23 | 0 | 0 | 0.98 | -0.85 | 0.00 | -0.71 | 7/29/2026 3:59:56 PM EST | |||
| 560.00 | 124.30 | 131.70 | 128.00 | 84.22 | 0.00 | 0.00% | 0.23 | 0 | 53 | 0.99 | -0.85 | 0.00 | -0.70 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 562.50 | 126.70 | 134.00 | 130.35 | 117.99 | % | 0.23 | 1 | 0 | 0.99 | -0.86 | 0.00 | -0.68 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 565.00 | 129.00 | 135.85 | 132.43 | 120.09 | +22.54 | +23.11% | 0.23 | 5 | 21 | 0.97 | -0.86 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 567.50 | 131.30 | 139.10 | 135.20 | % | 0.24 | 0 | 0 | 0.97 | -0.87 | 0.00 | -0.65 | 7/29/2026 3:59:56 PM EST | |||
| 570.00 | 133.50 | 141.00 | 137.25 | 122.36 | +63.16 | +106.69% | 0.24 | 2 | 23 | 1.21 | -0.87 | 0.00 | -0.64 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 575.00 | 138.10 | 145.75 | 141.93 | 109.65 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.21 | -0.88 | 0.00 | -0.60 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 580.00 | 142.75 | 150.45 | 146.60 | 138.90 | +25.43 | +22.42% | 0.25 | 101 | 20 | 1.22 | -0.89 | 0.00 | -0.58 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 585.00 | 147.45 | 154.30 | 150.88 | 128.35 | +6.75 | +5.56% | 0.26 | 3 | 33 | 1.25 | -0.90 | 0.00 | -0.55 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 590.00 | 152.20 | 159.15 | 155.68 | 142.87 | +17.37 | +13.85% | 0.26 | 1 | 13 | 1.25 | -0.90 | 0.00 | -0.52 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 595.00 | 156.90 | 165.00 | 160.95 | 92.70 | 0.00 | 0.00% | 0.27 | 0 | 19 | 1.27 | -0.91 | 0.00 | -0.49 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 600.00 | 161.80 | 169.00 | 165.40 | 134.47 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.26 | -0.92 | 0.00 | -0.46 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 605.00 | 166.50 | 173.30 | 169.90 | 105.78 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.27 | -0.92 | 0.00 | -0.44 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 610.00 | 171.40 | 178.00 | 174.70 | 159.86 | +19.48 | +13.88% | 0.29 | 2 | 14 | 1.31 | -0.93 | 0.00 | -0.41 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 615.00 | 176.20 | 183.30 | 179.75 | 116.28 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.28 | -0.93 | 0.00 | -0.39 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 620.00 | 181.05 | 188.30 | 184.68 | 89.20 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.31 | -0.94 | 0.00 | -0.37 | 7/21/2026 | 7/29/2026 3:59:56 PM EST |
| 625.00 | 185.70 | 193.05 | 189.38 | 172.97 | +81.50 | +89.10% | 0.30 | 1 | 15 | 1.33 | -0.94 | 0.00 | -0.35 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 630.00 | 190.65 | 197.85 | 194.25 | 180.90 | +18.82 | +11.62% | 0.31 | 3 | 8 | 1.32 | -0.95 | 0.00 | -0.33 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 635.00 | 195.40 | 202.75 | 199.08 | 99.76 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.35 | -0.95 | 0.00 | -0.31 | 7/23/2026 | 7/29/2026 3:59:56 PM EST |
| 640.00 | 200.40 | 207.70 | 204.05 | 167.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.34 | -0.95 | 0.00 | -0.29 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 645.00 | 205.20 | 211.90 | 208.55 | 106.91 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.38 | -0.96 | 0.00 | -0.27 | 7/23/2026 | 7/29/2026 3:59:56 PM EST |
| 650.00 | 210.35 | 216.95 | 213.65 | 184.86 | +7.66 | +4.33% | 0.33 | 2 | 33 | 1.35 | -0.96 | 0.00 | -0.25 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 655.00 | 215.15 | 222.70 | 218.93 | 144.93 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.37 | -0.96 | 0.00 | -0.24 | 7/17/2026 | 7/29/2026 3:59:56 PM EST |
| 660.00 | 220.05 | 227.40 | 223.73 | 116.17 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.42 | -0.97 | 0.00 | -0.22 | 7/21/2026 | 7/29/2026 3:59:56 PM EST |
| 665.00 | 225.00 | 232.15 | 228.58 | 118.37 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.41 | -0.97 | 0.00 | -0.21 | 7/21/2026 | 7/29/2026 3:59:56 PM EST |
| 670.00 | 229.80 | 236.35 | 233.08 | 198.15 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.46 | -0.97 | 0.00 | -0.19 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 675.00 | 234.85 | 241.40 | 238.13 | 120.89 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.45 | -0.97 | 0.00 | -0.18 | 7/2/2026 | 7/29/2026 3:59:56 PM EST |
| 680.00 | 239.70 | 246.70 | 243.20 | 206.55 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.48 | -0.98 | 0.00 | -0.17 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 685.00 | 244.55 | 251.65 | 248.10 | 182.00 | 0.00 | 0.00% | 0.36 | 0 | 33 | 1.51 | -0.98 | 0.00 | -0.16 | 7/27/2026 | 7/29/2026 3:59:56 PM EST |
| 690.00 | 249.65 | 256.60 | 253.13 | % | 0.37 | 0 | 0 | 1.49 | -0.98 | 0.00 | -0.15 | 7/29/2026 3:59:56 PM EST | |||
| 695.00 | 254.55 | 261.30 | 257.93 | % | 0.37 | 0 | 0 | 1.53 | -0.98 | 0.00 | -0.13 | 7/29/2026 3:59:56 PM EST | |||
| 700.00 | 259.55 | 266.90 | 263.23 | 225.87 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.53 | -0.98 | 0.00 | -0.13 | 7/28/2026 | 7/29/2026 3:59:56 PM EST |
| 705.00 | 264.60 | 271.30 | 267.95 | % | 0.38 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.12 | 7/29/2026 3:59:56 PM EST | |||
| 710.00 | 269.50 | 276.75 | 273.13 | % | 0.38 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.11 | 7/29/2026 3:59:56 PM EST | |||
| 715.00 | 274.45 | 282.45 | 278.45 | % | 0.39 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.10 | 7/29/2026 3:59:56 PM EST | |||
| 720.00 | 279.15 | 288.00 | 283.58 | % | 0.39 | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.09 | 7/29/2026 3:59:56 PM EST | |||
| 730.00 | 289.10 | 297.95 | 293.53 | % | 0.40 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.08 | 7/29/2026 3:59:56 PM EST | |||
| 740.00 | 299.35 | 305.85 | 302.60 | % | 0.41 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.07 | 7/29/2026 3:59:56 PM EST | |||
| 750.00 | 309.40 | 315.60 | 312.50 | % | 0.42 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.06 | 7/29/2026 3:59:56 PM EST | |||
| 760.00 | 319.55 | 327.20 | 323.38 | % | 0.43 | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.05 | 7/29/2026 3:59:56 PM EST | |||
| 770.00 | 329.55 | 335.95 | 332.75 | % | 0.43 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.04 | 7/29/2026 3:59:56 PM EST | |||
| 780.00 | 339.55 | 345.80 | 342.68 | 242.40 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.72 | -1.00 | 0.00 | -0.04 | 7/7/2026 | 7/29/2026 3:59:56 PM EST |
| 790.00 | 349.45 | 356.90 | 353.18 | 347.21 | % | 0.45 | 1 | 0 | 1.87 | -1.00 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST | |
| 800.00 | 359.55 | 365.85 | 362.70 | 357.19 | +97.10 | +37.34% | 0.45 | 1 | 2 | 1.85 | -1.00 | 0.00 | -0.03 | 7/29/2026 | 7/29/2026 3:59:56 PM EST |
| 810.00 | 369.05 | 377.90 | 373.48 | % | 0.46 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 820.00 | 379.55 | 387.15 | 383.35 | % | 0.47 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 830.00 | 389.55 | 397.15 | 393.35 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.02 | 7/29/2026 3:59:56 PM EST | |||
| 840.00 | 399.55 | 405.90 | 402.73 | 297.84 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.01 | 7/7/2026 | 7/29/2026 3:59:56 PM EST |
| 850.00 | 409.55 | 416.30 | 412.93 | % | 0.49 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 860.00 | 419.55 | 426.40 | 422.98 | % | 0.49 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 870.00 | 429.55 | 436.15 | 432.85 | % | 0.50 | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 880.00 | 439.55 | 446.25 | 442.90 | % | 0.50 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 890.00 | 449.05 | 458.00 | 453.53 | % | 0.51 | 0 | 0 | 2.03 | -1.00 | 0.00 | -0.01 | 7/29/2026 3:59:56 PM EST | |||
| 900.00 | 459.05 | 468.00 | 463.53 | 373.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 3:59:56 PM EST |
| 910.00 | 469.05 | 477.80 | 473.43 | % | 0.52 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 920.00 | 479.05 | 488.00 | 483.53 | % | 0.53 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 930.00 | 489.05 | 497.95 | 493.50 | % | 0.53 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 940.00 | 499.05 | 508.00 | 503.53 | % | 0.54 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 950.00 | 509.05 | 517.85 | 513.45 | % | 0.54 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 960.00 | 519.05 | 528.00 | 523.53 | % | 0.55 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 970.00 | 529.30 | 536.05 | 532.68 | % | 0.55 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST | |||
| 980.00 | 539.40 | 546.00 | 542.70 | % | 0.55 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:56 PM EST |