Options Chain for APPLIED MATLS INC COM (AMAT) - $507.70 as of 8/14/2026 5:43:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 337.45 | 347.00 | 342.23 | 390.85 | 0.00 | 0.00% | 2.07 | 0 | 2 | 5.08 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 3:59:53 PM EST |
| 170.00 | 332.95 | 341.90 | 337.43 | 361.53 | 0.00 | 0.00% | 1.98 | 0 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/14/2026 3:59:53 PM EST |
| 175.00 | 327.95 | 336.90 | 332.43 | 342.12 | 0.00 | 0.00% | 1.90 | 0 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:53 PM EST |
| 180.00 | 322.95 | 331.90 | 327.43 | 264.44 | 0.00 | 0.00% | 1.82 | 0 | 5 | 4.63 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:53 PM EST |
| 185.00 | 317.95 | 326.90 | 322.43 | 371.15 | 0.00 | 0.00% | 1.74 | 0 | 2 | 4.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 3:59:53 PM EST |
| 190.00 | 312.25 | 322.00 | 317.13 | 457.00 | 0.00 | 0.00% | 1.67 | 0 | 2 | 4.41 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:53 PM EST |
| 195.00 | 307.45 | 317.00 | 312.23 | 247.70 | 0.00 | 0.00% | 1.60 | 0 | 39 | 4.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:53 PM EST |
| 200.00 | 302.95 | 311.90 | 307.43 | 324.14 | 0.00 | 0.00% | 1.54 | 0 | 77 | 4.21 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 210.00 | 293.00 | 301.95 | 297.48 | 391.05 | 0.00 | 0.00% | 1.42 | 0 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:53 PM EST |
| 220.00 | 283.00 | 291.95 | 287.48 | 350.05 | 0.00 | 0.00% | 1.31 | 0 | 9 | 3.71 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 3:59:53 PM EST |
| 230.00 | 273.00 | 281.95 | 277.48 | 346.22 | 0.00 | 0.00% | 1.21 | 0 | 11 | 3.63 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 3:59:53 PM EST |
| 235.00 | 267.50 | 276.95 | 272.23 | % | 1.16 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 240.00 | 262.35 | 272.00 | 267.18 | 256.53 | 0.00 | 0.00% | 1.11 | 0 | 25 | 3.52 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:53 PM EST |
| 245.00 | 258.00 | 266.65 | 262.33 | % | 1.07 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 250.00 | 253.00 | 262.00 | 257.50 | 280.85 | 0.00 | 0.00% | 1.03 | 0 | 19 | 3.40 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 255.00 | 248.00 | 256.95 | 252.48 | % | 0.99 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 260.00 | 243.00 | 251.95 | 247.48 | 350.00 | 0.00 | 0.00% | 0.95 | 0 | 7 | 3.13 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/14/2026 3:59:53 PM EST |
| 265.00 | 238.00 | 246.95 | 242.48 | % | 0.92 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 270.00 | 232.35 | 241.80 | 237.08 | 235.88 | -25.87 | -9.89% | 0.88 | 1 | 35 | 3.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 275.00 | 227.35 | 237.00 | 232.18 | % | 0.84 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 280.00 | 223.00 | 231.95 | 227.48 | 238.27 | 0.00 | 0.00% | 0.81 | 0 | 25 | 2.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:53 PM EST |
| 285.00 | 217.35 | 227.00 | 222.18 | % | 0.78 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 290.00 | 212.50 | 222.00 | 217.25 | 269.99 | 0.00 | 0.00% | 0.75 | 0 | 12 | 2.73 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 295.00 | 208.00 | 216.80 | 212.40 | % | 0.72 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 300.00 | 202.45 | 212.00 | 207.23 | 206.54 | -37.26 | -15.29% | 0.69 | 1 | 74 | 2.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 305.00 | 198.00 | 206.85 | 202.43 | % | 0.66 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 310.00 | 192.50 | 202.00 | 197.25 | 205.55 | 0.00 | 0.00% | 0.64 | 0 | 22 | 2.44 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:53 PM EST |
| 315.00 | 187.45 | 197.00 | 192.23 | % | 0.61 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 320.00 | 183.00 | 191.90 | 187.45 | 219.00 | 0.00 | 0.00% | 0.59 | 0 | 31 | 2.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 325.00 | 178.00 | 186.95 | 182.48 | % | 0.56 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 330.00 | 174.05 | 179.85 | 176.95 | 208.46 | 0.00 | 0.00% | 0.54 | 0 | 125 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 340.00 | 163.00 | 172.00 | 167.50 | 168.00 | 0.00 | 0.00% | 0.49 | 0 | 43 | 1.97 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:53 PM EST |
| 350.00 | 153.05 | 159.90 | 156.48 | 201.18 | 0.00 | 0.00% | 0.45 | 0 | 66 | 1.83 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 360.00 | 143.05 | 151.30 | 147.18 | 166.18 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.75 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 370.00 | 134.05 | 140.35 | 137.20 | 144.27 | -27.73 | -16.13% | 0.37 | 1 | 289 | 1.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 380.00 | 124.60 | 129.95 | 127.28 | 132.28 | -19.61 | -12.92% | 0.33 | 1 | 66 | 1.50 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 390.00 | 114.80 | 119.95 | 117.38 | 157.45 | 0.00 | 0.00% | 0.30 | 0 | 153 | 1.39 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 400.00 | 103.55 | 109.95 | 106.75 | 106.55 | -28.37 | -21.03% | 0.27 | 3 | 162 | 1.28 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 410.00 | 93.85 | 100.00 | 96.93 | 95.08 | -42.02 | -30.65% | 0.24 | 1 | 110 | 1.18 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 420.00 | 84.85 | 90.05 | 87.45 | 126.00 | 0.00 | 0.00% | 0.21 | 0 | 226 | 1.08 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 430.00 | 73.20 | 79.95 | 76.58 | 75.67 | -50.98 | -40.26% | 0.18 | 2 | 204 | 0.97 | 0.99 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 440.00 | 63.10 | 69.85 | 66.48 | 64.85 | -31.07 | -32.40% | 0.15 | 6 | 308 | 0.86 | 0.98 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 445.00 | 59.60 | 65.50 | 62.55 | 62.55 | % | 0.14 | 4 | 0 | 0.86 | 0.97 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 450.00 | 55.30 | 60.45 | 57.88 | 56.66 | -30.29 | -34.84% | 0.13 | 4 | 294 | 0.80 | 0.95 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 455.00 | 50.10 | 56.00 | 53.05 | 53.05 | -45.35 | -46.09% | 0.12 | 9 | 1 | 0.79 | 0.94 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 460.00 | 45.75 | 51.15 | 48.45 | 53.87 | -37.86 | -41.28% | 0.11 | 5 | 258 | 0.74 | 0.92 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 465.00 | 41.25 | 46.65 | 43.95 | 43.48 | -29.17 | -40.16% | 0.09 | 1 | 35 | 0.71 | 0.89 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 470.00 | 37.30 | 42.30 | 39.80 | 40.00 | -44.77 | -52.82% | 0.08 | 10 | 120 | 0.52 | 0.86 | 0.01 | -0.55 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 475.00 | 33.00 | 38.15 | 35.58 | 35.00 | -30.91 | -46.90% | 0.07 | 7 | 42 | 0.52 | 0.83 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 480.00 | 30.10 | 33.30 | 31.70 | 31.09 | -30.01 | -49.12% | 0.07 | 22 | 379 | 0.53 | 0.79 | 0.01 | -0.73 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 485.00 | 26.35 | 29.45 | 27.90 | 27.77 | -32.06 | -53.59% | 0.06 | 3 | 5 | 0.53 | 0.74 | 0.01 | -0.81 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 490.00 | 22.80 | 25.85 | 24.33 | 23.50 | -30.33 | -56.35% | 0.05 | 13 | 69 | 0.52 | 0.69 | 0.01 | -0.89 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 495.00 | 19.90 | 22.45 | 21.18 | 20.64 | -23.71 | -53.47% | 0.04 | 137 | 34 | 0.53 | 0.64 | 0.01 | -0.96 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 500.00 | 17.70 | 19.00 | 18.35 | 18.30 | -28.65 | -61.03% | 0.04 | 1,300 | 652 | 0.53 | 0.59 | 0.01 | -1.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 505.00 | 15.25 | 16.50 | 15.88 | 16.00 | -39.37 | -71.11% | 0.03 | 557 | 26 | 0.54 | 0.53 | 0.01 | -1.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 510.00 | 12.85 | 13.90 | 13.38 | 13.44 | -27.60 | -67.26% | 0.03 | 737 | 377 | 0.53 | 0.48 | 0.01 | -1.05 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 512.50 | 11.80 | 12.95 | 12.38 | 12.00 | -39.84 | -76.86% | 0.02 | 280 | 29 | 0.54 | 0.45 | 0.01 | -1.05 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 515.00 | 11.00 | 11.80 | 11.40 | 11.30 | -25.53 | -69.32% | 0.02 | 252 | 149 | 0.54 | 0.43 | 0.01 | -1.04 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 517.50 | 9.45 | 10.75 | 10.10 | 10.00 | -41.00 | -80.40% | 0.02 | 95 | 26 | 0.53 | 0.40 | 0.01 | -1.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 520.00 | 9.00 | 10.40 | 9.70 | 9.52 | -24.22 | -71.79% | 0.02 | 286 | 474 | 0.54 | 0.38 | 0.01 | -1.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 522.50 | 7.80 | 9.55 | 8.68 | 8.57 | -38.74 | -81.89% | 0.02 | 35 | 18 | 0.54 | 0.35 | 0.01 | -1.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 525.00 | 7.15 | 8.50 | 7.83 | 8.00 | -23.35 | -74.49% | 0.01 | 915 | 98 | 0.53 | 0.33 | 0.01 | -0.98 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 527.50 | 6.35 | 8.15 | 7.25 | 6.56 | -22.44 | -77.38% | 0.01 | 36 | 7 | 0.54 | 0.31 | 0.01 | -0.96 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 530.00 | 6.00 | 7.40 | 6.70 | 6.44 | -23.26 | -78.32% | 0.01 | 360 | 592 | 0.55 | 0.29 | 0.01 | -0.93 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 532.50 | 5.15 | 6.80 | 5.98 | 6.15 | -21.58 | -77.83% | 0.01 | 18 | 106 | 0.54 | 0.27 | 0.01 | -0.90 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 535.00 | 5.10 | 6.25 | 5.68 | 5.50 | -21.45 | -79.60% | 0.01 | 217 | 162 | 0.56 | 0.25 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 537.50 | 4.15 | 5.75 | 4.95 | 4.80 | -21.37 | -81.66% | 0.01 | 35 | 47 | 0.55 | 0.23 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 540.00 | 4.40 | 4.80 | 4.60 | 4.48 | -20.27 | -81.90% | 0.01 | 1,160 | 707 | 0.56 | 0.21 | 0.01 | -0.80 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 542.50 | 3.30 | 4.90 | 4.10 | 3.90 | -20.10 | -83.75% | 0.01 | 96 | 141 | 0.55 | 0.20 | 0.01 | -0.77 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 545.00 | 3.25 | 4.15 | 3.70 | 3.75 | -18.95 | -83.48% | 0.01 | 155 | 126 | 0.55 | 0.18 | 0.01 | -0.74 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 547.50 | 2.85 | 4.15 | 3.50 | 3.40 | -18.24 | -84.29% | 0.01 | 68 | 44 | 0.56 | 0.17 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 550.00 | 2.82 | 3.50 | 3.16 | 3.00 | -17.75 | -85.55% | 0.01 | 1,328 | 994 | 0.57 | 0.15 | 0.01 | -0.66 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 552.50 | 2.40 | 3.55 | 2.98 | 2.79 | -16.56 | -85.59% | 0.01 | 183 | 163 | 0.57 | 0.14 | 0.01 | -0.63 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 555.00 | 2.27 | 2.96 | 2.62 | 2.61 | -15.83 | -85.85% | 0.00 | 67 | 171 | 0.57 | 0.13 | 0.01 | -0.59 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 557.50 | 1.66 | 2.84 | 2.25 | 2.67 | -14.80 | -84.72% | 0.00 | 121 | 192 | 0.56 | 0.12 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 560.00 | 1.61 | 2.77 | 2.19 | 2.09 | -15.41 | -88.06% | 0.00 | 556 | 1,077 | 0.58 | 0.11 | 0.00 | -0.53 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 562.50 | 1.61 | 2.01 | 1.81 | 1.78 | -14.47 | -89.05% | 0.00 | 141 | 74 | 0.57 | 0.10 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 565.00 | 1.09 | 1.95 | 1.52 | 1.57 | -14.50 | -90.23% | 0.00 | 75 | 262 | 0.56 | 0.09 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 567.50 | 0.93 | 2.22 | 1.58 | 1.57 | -20.43 | -92.87% | 0.00 | 19 | 68 | 0.58 | 0.08 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 570.00 | 1.21 | 1.54 | 1.38 | 1.56 | -12.53 | -88.93% | 0.00 | 682 | 592 | 0.58 | 0.08 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 575.00 | 1.10 | 1.58 | 1.34 | 1.09 | -11.94 | -91.64% | 0.00 | 339 | 209 | 0.61 | 0.06 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 580.00 | 0.64 | 1.29 | 0.97 | 0.96 | -11.04 | -92.00% | 0.00 | 620 | 1,333 | 0.59 | 0.05 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 585.00 | 0.33 | 0.90 | 0.62 | 0.74 | -9.73 | -92.94% | 0.00 | 136 | 162 | 0.57 | 0.05 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 590.00 | 0.60 | 0.90 | 0.75 | 0.72 | -8.92 | -92.54% | 0.00 | 206 | 335 | 0.62 | 0.04 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 595.00 | 0.23 | 1.18 | 0.71 | 0.68 | -8.06 | -92.22% | 0.00 | 34 | 59 | 0.63 | 0.03 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 600.00 | 0.41 | 0.53 | 0.47 | 0.49 | -7.46 | -93.84% | 0.00 | 4,872 | 3,139 | 0.64 | 0.03 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 605.00 | 0.24 | 0.49 | 0.37 | 0.35 | -6.45 | -94.86% | 0.00 | 33 | 126 | 0.62 | 0.02 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 610.00 | 0.25 | 0.44 | 0.35 | 0.38 | -6.03 | -94.08% | 0.00 | 291 | 819 | 0.64 | 0.02 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 615.00 | 0.15 | 1.11 | 0.63 | 0.28 | -5.42 | -95.09% | 0.00 | 114 | 110 | 0.69 | 0.01 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 620.00 | 0.20 | 0.31 | 0.26 | 0.27 | -4.98 | -94.86% | 0.00 | 630 | 1,924 | 0.66 | 0.01 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 630.00 | 0.00 | 0.25 | 0.13 | 0.18 | -4.06 | -95.76% | 0.00 | 368 | 854 | 0.68 | 0.01 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 640.00 | 0.10 | 0.30 | 0.20 | 0.20 | -3.30 | -94.29% | 0.00 | 384 | 1,385 | 0.72 | 0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 650.00 | 0.10 | 0.17 | 0.14 | 0.10 | -2.87 | -96.64% | 0.00 | 583 | 1,339 | 0.73 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 660.00 | 0.05 | 0.16 | 0.11 | 0.09 | -2.41 | -96.40% | 0.00 | 253 | 770 | 0.75 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 670.00 | 0.01 | 0.59 | 0.30 | 0.08 | -1.80 | -95.75% | 0.00 | 160 | 564 | 0.81 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 680.00 | 0.05 | 0.08 | 0.07 | 0.06 | -1.54 | -96.25% | 0.00 | 444 | 1,613 | 0.79 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 690.00 | 0.00 | 0.12 | 0.06 | 0.04 | -1.26 | -96.93% | 0.00 | 139 | 181 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 700.00 | 0.02 | 0.04 | 0.03 | 0.03 | -1.06 | -97.25% | 0.00 | 302 | 2,487 | 0.79 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 710.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.83 | -92.23% | 0.00 | 43 | 987 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 720.00 | 0.00 | 0.08 | 0.04 | 0.08 | -0.68 | -89.48% | 0.00 | 463 | 1,156 | 0.86 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.65 | -92.86% | 0.00 | 23 | 772 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 740.00 | 0.00 | 0.78 | 0.39 | 0.03 | -0.28 | -90.33% | 0.00 | 9 | 812 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.33 | -97.06% | 0.00 | 248 | 1,660 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 760.00 | 0.00 | 0.82 | 0.41 | 0.05 | -0.20 | -80.00% | 0.00 | 30 | 256 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.28 | -93.34% | 0.00 | 2 | 121 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 780.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.14 | -93.34% | 0.00 | 16 | 178 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 790.00 | 0.00 | 1.17 | 0.59 | 0.01 | -0.15 | -93.75% | 0.00 | 82 | 352 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.16 | -76.19% | 0.00 | 47 | 1,693 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.12 | -80.00% | 0.00 | 35 | 153 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 306 | 2.20 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 116 | 269 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 451 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 860.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.35 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 880.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.39 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 890.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 434 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 910.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 920.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 930.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.57 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 940.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.58 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 950.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 960.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.67 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 970.00 | 0.00 | 0.01 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 980.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 990.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.10 | -90.91% | 0.00 | 13 | 165 | 1.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 1,020.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.55 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,008 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.18 | -85.72% | 0.00 | 3 | 293 | 2.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 267 | 3.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 399 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 195.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.24 | +0.21 | +700.00% | 0.00 | 1 | 1,133 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 59 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.16 | 0.08 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.33 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 2.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 235.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.96 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 2.05 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.24 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 3.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.01 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 231 | 1.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 285.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:53 PM EST |
| 295.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 406 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 305.00 | 0.00 | 4.25 | 2.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 1,899 | 1.27 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 315.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 16 | 416 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 330.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 722 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 459 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 53 | 411 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 360.00 | 0.00 | 0.58 | 0.29 | 0.02 | -0.15 | -88.24% | 0.00 | 118 | 751 | 1.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.12 | -85.72% | 0.00 | 47 | 482 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.17 | -89.48% | 0.00 | 27 | 1,571 | 0.74 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 390.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.26 | -89.66% | 0.00 | 200 | 595 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 400.00 | 0.01 | 0.07 | 0.04 | 0.05 | -0.37 | -88.10% | 0.00 | 1,849 | 5,356 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 410.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.50 | -87.72% | 0.00 | 168 | 298 | 0.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 420.00 | 0.10 | 0.18 | 0.14 | 0.14 | -0.70 | -83.34% | 0.00 | 310 | 604 | 0.59 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 430.00 | 0.22 | 0.27 | 0.25 | 0.22 | -0.98 | -81.67% | 0.00 | 540 | 525 | 0.57 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 440.00 | 0.40 | 0.48 | 0.44 | 0.42 | -1.38 | -76.67% | 0.00 | 1,649 | 508 | 0.55 | -0.02 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 445.00 | 0.52 | 0.60 | 0.56 | 0.58 | -1.53 | -72.52% | 0.00 | 215 | 31 | 0.53 | -0.03 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 450.00 | 0.76 | 0.87 | 0.82 | 0.81 | -1.72 | -67.99% | 0.00 | 1,406 | 778 | 0.53 | -0.05 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 455.00 | 0.82 | 1.35 | 1.09 | 1.14 | -1.76 | -60.69% | 0.00 | 303 | 109 | 0.53 | -0.06 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 460.00 | 1.40 | 1.64 | 1.52 | 1.50 | -2.00 | -57.15% | 0.00 | 492 | 330 | 0.53 | -0.08 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 465.00 | 1.88 | 2.17 | 2.03 | 2.10 | -2.05 | -49.40% | 0.00 | 599 | 185 | 0.52 | -0.11 | 0.01 | -0.46 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 470.00 | 2.50 | 2.90 | 2.70 | 2.75 | -2.13 | -43.65% | 0.01 | 666 | 405 | 0.52 | -0.14 | 0.01 | -0.55 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 475.00 | 3.40 | 3.75 | 3.58 | 3.77 | -1.83 | -32.68% | 0.01 | 508 | 292 | 0.52 | -0.17 | 0.01 | -0.64 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 480.00 | 4.40 | 5.05 | 4.73 | 4.46 | -2.24 | -33.44% | 0.01 | 938 | 457 | 0.53 | -0.21 | 0.01 | -0.73 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 485.00 | 5.60 | 6.60 | 6.10 | 6.02 | -1.78 | -22.83% | 0.01 | 416 | 224 | 0.53 | -0.26 | 0.01 | -0.81 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 490.00 | 6.60 | 8.15 | 7.38 | 7.88 | -1.02 | -11.47% | 0.02 | 436 | 383 | 0.53 | -0.31 | 0.01 | -0.89 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 495.00 | 8.75 | 9.75 | 9.25 | 9.32 | -1.18 | -11.24% | 0.02 | 406 | 241 | 0.52 | -0.36 | 0.01 | -0.96 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 500.00 | 10.85 | 12.00 | 11.43 | 11.42 | -0.47 | -3.96% | 0.02 | 1,418 | 2,041 | 0.52 | -0.41 | 0.01 | -1.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 505.00 | 13.05 | 14.35 | 13.70 | 14.54 | +1.48 | +11.34% | 0.03 | 416 | 87 | 0.52 | -0.47 | 0.01 | -1.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 510.00 | 15.90 | 17.75 | 16.83 | 17.23 | +1.86 | +12.11% | 0.03 | 553 | 699 | 0.54 | -0.52 | 0.01 | -1.05 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 512.50 | 16.90 | 19.30 | 18.10 | 17.85 | +1.85 | +11.57% | 0.04 | 103 | 92 | 0.53 | -0.55 | 0.01 | -1.05 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 515.00 | 18.30 | 20.90 | 19.60 | 19.60 | +2.50 | +14.62% | 0.04 | 448 | 194 | 0.53 | -0.57 | 0.01 | -1.04 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 517.50 | 19.75 | 22.55 | 21.15 | 21.40 | +9.79 | +84.33% | 0.04 | 148 | 130 | 0.54 | -0.60 | 0.01 | -1.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 520.00 | 21.80 | 24.00 | 22.90 | 22.74 | +2.91 | +14.68% | 0.04 | 460 | 1,132 | 0.54 | -0.62 | 0.01 | -1.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 522.50 | 23.00 | 25.95 | 24.48 | 24.60 | +3.95 | +19.13% | 0.05 | 40 | 236 | 0.54 | -0.65 | 0.01 | -1.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 525.00 | 24.65 | 27.60 | 26.13 | 26.00 | +4.50 | +20.93% | 0.05 | 141 | 282 | 0.53 | -0.67 | 0.01 | -0.98 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 527.50 | 26.30 | 29.75 | 28.03 | 28.89 | +6.09 | +26.72% | 0.05 | 150 | 51 | 0.54 | -0.69 | 0.01 | -0.96 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 530.00 | 29.25 | 30.70 | 29.98 | 29.39 | +5.39 | +22.46% | 0.06 | 120 | 755 | 0.56 | -0.71 | 0.01 | -0.93 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 532.50 | 29.90 | 33.75 | 31.83 | 32.30 | +7.30 | +29.20% | 0.06 | 21 | 132 | 0.54 | -0.73 | 0.01 | -0.90 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 535.00 | 31.85 | 34.80 | 33.33 | 34.13 | +6.08 | +21.68% | 0.06 | 53 | 240 | 0.54 | -0.75 | 0.01 | -0.87 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 537.50 | 33.90 | 37.70 | 35.80 | 36.36 | +8.86 | +32.22% | 0.07 | 23 | 86 | 0.55 | -0.77 | 0.01 | -0.84 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 540.00 | 35.85 | 39.10 | 37.48 | 38.30 | +9.04 | +30.90% | 0.07 | 87 | 514 | 0.53 | -0.79 | 0.01 | -0.80 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 542.50 | 37.25 | 42.25 | 39.75 | 39.57 | +12.17 | +44.42% | 0.07 | 24 | 262 | 0.53 | -0.80 | 0.01 | -0.77 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 545.00 | 39.45 | 44.40 | 41.93 | 44.58 | +10.83 | +32.09% | 0.08 | 24 | 88 | 0.52 | -0.82 | 0.01 | -0.74 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 547.50 | 41.65 | 46.55 | 44.10 | 45.07 | +11.60 | +34.66% | 0.08 | 14 | 58 | 0.53 | -0.83 | 0.01 | -0.70 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 550.00 | 43.85 | 48.70 | 46.28 | 46.18 | +10.37 | +28.96% | 0.08 | 246 | 519 | 0.52 | -0.85 | 0.01 | -0.66 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 552.50 | 45.85 | 50.95 | 48.40 | 50.55 | +20.18 | +66.45% | 0.09 | 7 | 169 | 0.69 | -0.86 | 0.01 | -0.63 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 555.00 | 48.45 | 53.30 | 50.88 | 51.14 | +12.14 | +31.13% | 0.09 | 58 | 253 | 0.48 | -0.87 | 0.01 | -0.59 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 557.50 | 50.35 | 56.70 | 53.53 | 49.50 | +10.70 | +27.58% | 0.10 | 8 | 35 | 0.77 | -0.88 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 560.00 | 52.50 | 57.70 | 55.10 | 57.40 | +16.42 | +40.07% | 0.10 | 57 | 530 | 0.71 | -0.89 | 0.00 | -0.53 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 562.50 | 55.65 | 60.70 | 58.18 | 30.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | -0.90 | 0.00 | -0.50 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 565.00 | 56.70 | 64.00 | 60.35 | 61.35 | +31.25 | +103.83% | 0.11 | 14 | 55 | 0.83 | -0.91 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 567.50 | 59.05 | 65.95 | 62.50 | % | 0.11 | 0 | 0 | 0.82 | -0.92 | 0.00 | -0.44 | 8/14/2026 3:59:53 PM EST | |||
| 570.00 | 62.00 | 67.05 | 64.53 | 66.36 | +33.11 | +99.58% | 0.11 | 5 | 163 | 0.75 | -0.92 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 575.00 | 66.20 | 72.50 | 69.35 | 70.55 | +33.65 | +91.20% | 0.12 | 5 | 45 | 0.82 | -0.94 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 580.00 | 71.55 | 76.65 | 74.10 | 74.00 | +18.90 | +34.31% | 0.13 | 168 | 538 | 0.80 | -0.95 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 585.00 | 76.30 | 81.60 | 78.95 | 80.74 | +30.65 | +61.19% | 0.13 | 2 | 14 | 0.83 | -0.95 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 590.00 | 81.10 | 86.35 | 83.73 | 85.22 | +38.73 | +83.31% | 0.14 | 16 | 288 | 0.85 | -0.96 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 595.00 | 86.45 | 91.90 | 89.18 | 88.40 | +38.46 | +77.02% | 0.15 | 1 | 59 | 0.92 | -0.97 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 600.00 | 90.60 | 96.55 | 93.58 | 95.29 | +24.04 | +33.74% | 0.16 | 61 | 372 | 0.93 | -0.97 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 605.00 | 95.50 | 102.30 | 98.90 | 95.51 | +29.89 | +45.55% | 0.16 | 16 | 6 | 1.02 | -0.98 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 610.00 | 101.00 | 106.20 | 103.60 | 60.86 | 0.00 | 0.00% | 0.17 | 0 | 214 | 0.97 | -0.98 | 0.00 | -0.13 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 615.00 | 105.70 | 111.10 | 108.40 | 86.67 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.99 | -0.99 | 0.00 | -0.11 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 620.00 | 110.90 | 116.35 | 113.63 | 114.67 | +25.51 | +28.62% | 0.18 | 5 | 189 | 1.04 | -0.99 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 630.00 | 120.30 | 127.20 | 123.75 | 124.42 | +27.57 | +28.47% | 0.20 | 2 | 434 | 1.17 | -0.99 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 640.00 | 130.60 | 135.90 | 133.25 | 126.50 | +41.70 | +49.18% | 0.21 | 1 | 92 | 1.12 | -0.99 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 650.00 | 140.70 | 146.40 | 143.55 | 143.50 | +40.70 | +39.60% | 0.22 | 6 | 270 | 1.23 | -1.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 660.00 | 150.20 | 157.20 | 153.70 | 155.68 | +28.28 | +22.20% | 0.23 | 2 | 124 | 1.35 | -1.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 670.00 | 160.20 | 166.35 | 163.28 | 122.78 | 0.00 | 0.00% | 0.24 | 0 | 92 | 1.33 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 680.00 | 170.45 | 177.20 | 173.83 | 170.53 | -2.54 | -1.47% | 0.26 | 2 | 27 | 1.46 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 690.00 | 180.50 | 186.30 | 183.40 | 154.00 | 0.00 | 0.00% | 0.27 | 0 | 56 | 1.43 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:53 PM EST |
| 700.00 | 190.50 | 195.80 | 193.15 | 188.50 | +23.75 | +14.42% | 0.28 | 20 | 102 | 1.43 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 710.00 | 200.45 | 206.30 | 203.38 | 173.45 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.53 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:53 PM EST |
| 720.00 | 210.40 | 216.30 | 213.35 | 188.10 | 0.00 | 0.00% | 0.30 | 0 | 41 | 1.58 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 730.00 | 220.10 | 227.30 | 223.70 | 223.50 | +26.90 | +13.69% | 0.31 | 21 | 74 | 1.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 740.00 | 230.40 | 235.70 | 233.05 | 206.38 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.60 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 750.00 | 240.40 | 246.25 | 243.33 | 216.16 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.71 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:53 PM EST |
| 760.00 | 250.10 | 256.25 | 253.18 | 310.22 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.76 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:53 PM EST |
| 770.00 | 260.10 | 266.85 | 263.48 | 215.15 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.87 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:53 PM EST |
| 780.00 | 270.10 | 276.30 | 273.20 | 223.89 | 0.00 | 0.00% | 0.35 | 0 | 24 | 1.85 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 3:59:53 PM EST |
| 790.00 | 280.35 | 286.85 | 283.60 | % | 0.36 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 800.00 | 290.05 | 295.95 | 293.00 | 141.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:53 PM EST |
| 810.00 | 300.55 | 306.00 | 303.28 | 166.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/14/2026 3:59:53 PM EST |
| 820.00 | 310.05 | 317.05 | 313.55 | 290.05 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/14/2026 3:59:53 PM EST |
| 830.00 | 320.40 | 326.20 | 323.30 | 163.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:53 PM EST |
| 840.00 | 330.20 | 335.70 | 332.95 | 195.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:53 PM EST |
| 850.00 | 340.05 | 347.20 | 343.63 | 202.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:53 PM EST |
| 860.00 | 350.40 | 356.20 | 353.30 | 248.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:53 PM EST |
| 870.00 | 360.05 | 367.15 | 363.60 | 325.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:53 PM EST |
| 880.00 | 370.05 | 377.20 | 373.63 | 190.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:53 PM EST |
| 890.00 | 380.05 | 386.85 | 383.45 | 275.35 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 3:59:53 PM EST |
| 900.00 | 390.00 | 395.80 | 392.90 | % | 0.44 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 910.00 | 400.00 | 407.20 | 403.60 | 374.64 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:53 PM EST |
| 920.00 | 410.05 | 416.85 | 413.45 | 219.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:53 PM EST |
| 930.00 | 420.85 | 427.15 | 424.00 | 311.92 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:53 PM EST |
| 940.00 | 430.00 | 437.20 | 433.60 | 324.89 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 8/14/2026 3:59:53 PM EST |
| 950.00 | 439.30 | 447.20 | 443.25 | 317.35 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:53 PM EST |
| 960.00 | 450.00 | 456.85 | 453.43 | 251.75 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:53 PM EST |
| 970.00 | 460.00 | 467.15 | 463.58 | 336.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/14/2026 3:59:53 PM EST |
| 980.00 | 470.10 | 477.00 | 473.55 | 468.36 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:53 PM EST |
| 990.00 | 480.45 | 485.90 | 483.18 | % | 0.49 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 1,000.00 | 490.30 | 496.15 | 493.23 | % | 0.49 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST | |||
| 1,020.00 | 510.25 | 516.80 | 513.53 | % | 0.50 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:53 PM EST |