Options Chain for APPLIED MATLS INC COM (AMAT) - $522.30 as of 7/20/2026 7:05:11 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 | 357.70 | 365.90 | 361.80 | 390.85 | 0.00 | 0.00% | 2.19 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/20/2026 3:59:56 PM EST |
| 170.00 | 352.15 | 359.65 | 355.90 | 361.53 | 0.00 | 0.00% | 2.09 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 175.00 | 347.20 | 355.35 | 351.28 | 471.15 | 0.00 | 0.00% | 2.01 | 0 | 3 | 2.36 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/20/2026 3:59:56 PM EST |
| 180.00 | 342.85 | 350.40 | 346.63 | 429.47 | 0.00 | 0.00% | 1.93 | 0 | 5 | 2.28 | 1.00 | 0.00 | -0.01 | 7/9/2026 | 7/20/2026 3:59:56 PM EST |
| 185.00 | 337.90 | 346.70 | 342.30 | 371.15 | 0.00 | 0.00% | 1.85 | 0 | 2 | 2.25 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 7/20/2026 3:59:56 PM EST |
| 190.00 | 332.65 | 340.50 | 336.58 | 457.00 | 0.00 | 0.00% | 1.77 | 0 | 2 | 2.20 | 1.00 | 0.00 | -0.01 | 6/29/2026 | 7/20/2026 3:59:56 PM EST |
| 195.00 | 327.95 | 335.55 | 331.75 | 370.20 | 0.00 | 0.00% | 1.70 | 0 | 52 | 2.16 | 1.00 | 0.00 | -0.02 | 7/8/2026 | 7/20/2026 3:59:56 PM EST |
| 200.00 | 323.10 | 330.95 | 327.03 | 395.10 | 0.00 | 0.00% | 1.64 | 0 | 77 | 2.11 | 1.00 | 0.00 | -0.02 | 7/14/2026 | 7/20/2026 3:59:56 PM EST |
| 210.00 | 313.15 | 320.60 | 316.88 | 391.05 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.03 | 6/17/2026 | 7/20/2026 3:59:56 PM EST |
| 220.00 | 303.30 | 311.20 | 307.25 | 350.05 | 0.00 | 0.00% | 1.40 | 0 | 9 | 1.94 | 0.99 | 0.00 | -0.05 | 6/12/2026 | 7/20/2026 3:59:56 PM EST |
| 230.00 | 293.55 | 300.50 | 297.03 | 346.22 | 0.00 | 0.00% | 1.29 | 0 | 11 | 1.88 | 0.99 | 0.00 | -0.06 | 7/15/2026 | 7/20/2026 3:59:56 PM EST |
| 240.00 | 283.75 | 291.55 | 287.65 | 331.20 | 0.00 | 0.00% | 1.20 | 0 | 33 | 1.80 | 0.99 | 0.00 | -0.08 | 7/8/2026 | 7/20/2026 3:59:56 PM EST |
| 250.00 | 273.95 | 280.40 | 277.18 | 311.69 | 0.00 | 0.00% | 1.11 | 0 | 18 | 1.71 | 0.99 | 0.00 | -0.09 | 7/8/2026 | 7/20/2026 3:59:56 PM EST |
| 260.00 | 264.00 | 271.05 | 267.53 | 350.00 | 0.00 | 0.00% | 1.03 | 0 | 7 | 1.65 | 0.98 | 0.00 | -0.12 | 6/17/2026 | 7/20/2026 3:59:56 PM EST |
| 270.00 | 254.20 | 261.70 | 257.95 | 267.85 | 0.00 | 0.00% | 0.96 | 0 | 18 | 1.61 | 0.98 | 0.00 | -0.14 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 280.00 | 244.85 | 250.90 | 247.88 | 362.06 | 0.00 | 0.00% | 0.89 | 0 | 27 | 1.55 | 0.98 | 0.00 | -0.16 | 7/2/2026 | 7/20/2026 3:59:56 PM EST |
| 290.00 | 235.00 | 241.40 | 238.20 | 232.32 | 0.00 | 0.00% | 0.82 | 0 | 12 | 1.50 | 0.97 | 0.00 | -0.19 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 300.00 | 225.45 | 231.30 | 228.38 | 237.65 | -71.35 | -23.10% | 0.76 | 61 | 29 | 1.42 | 0.97 | 0.00 | -0.22 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 310.00 | 215.95 | 222.15 | 219.05 | 225.20 | 0.00 | 0.00% | 0.71 | 0 | 22 | 0.97 | 0.96 | 0.00 | -0.25 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 320.00 | 206.50 | 212.85 | 209.68 | 223.23 | -126.50 | -36.18% | 0.66 | 6 | 15 | 1.03 | 0.95 | 0.00 | -0.28 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 330.00 | 197.20 | 203.55 | 200.38 | 273.66 | 0.00 | 0.00% | 0.61 | 0 | 129 | 1.04 | 0.94 | 0.00 | -0.31 | 7/2/2026 | 7/20/2026 3:59:56 PM EST |
| 340.00 | 188.00 | 194.35 | 191.18 | 315.00 | 0.00 | 0.00% | 0.56 | 0 | 41 | 1.04 | 0.93 | 0.00 | -0.35 | 7/2/2026 | 7/20/2026 3:59:56 PM EST |
| 350.00 | 178.85 | 185.30 | 182.08 | 189.00 | 0.00 | 0.00% | 0.52 | 0 | 67 | 1.03 | 0.92 | 0.00 | -0.38 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 360.00 | 169.95 | 176.15 | 173.05 | 242.95 | 0.00 | 0.00% | 0.48 | 0 | 27 | 1.03 | 0.91 | 0.00 | -0.42 | 7/14/2026 | 7/20/2026 3:59:56 PM EST |
| 370.00 | 161.15 | 167.40 | 164.28 | 236.00 | 0.00 | 0.00% | 0.44 | 0 | 34 | 1.01 | 0.90 | 0.00 | -0.46 | 7/14/2026 | 7/20/2026 3:59:56 PM EST |
| 380.00 | 152.60 | 159.45 | 156.03 | 196.85 | 0.00 | 0.00% | 0.41 | 0 | 70 | 1.02 | 0.89 | 0.00 | -0.50 | 7/16/2026 | 7/20/2026 3:59:56 PM EST |
| 390.00 | 144.25 | 151.00 | 147.63 | 138.64 | 0.00 | 0.00% | 0.38 | 0 | 148 | 1.01 | 0.87 | 0.00 | -0.54 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 400.00 | 136.10 | 142.95 | 139.53 | 130.75 | 0.00 | 0.00% | 0.35 | 0 | 210 | 1.00 | 0.86 | 0.00 | -0.58 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 410.00 | 128.10 | 134.50 | 131.30 | 141.14 | -71.01 | -33.48% | 0.32 | 2 | 83 | 0.99 | 0.84 | 0.00 | -0.61 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 420.00 | 120.45 | 127.40 | 123.93 | 174.13 | 0.00 | 0.00% | 0.30 | 0 | 237 | 0.99 | 0.82 | 0.00 | -0.65 | 7/13/2026 | 7/20/2026 3:59:56 PM EST |
| 430.00 | 113.00 | 119.80 | 116.40 | 127.33 | 0.00 | 0.00% | 0.27 | 0 | 204 | 0.98 | 0.80 | 0.00 | -0.69 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 440.00 | 106.00 | 112.25 | 109.13 | 115.07 | +1.20 | +1.06% | 0.25 | 2 | 308 | 0.98 | 0.78 | 0.00 | -0.73 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 450.00 | 98.55 | 106.10 | 102.33 | 106.75 | 0.00 | 0.00% | 0.23 | 0 | 235 | 0.97 | 0.75 | 0.00 | -0.76 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 460.00 | 92.00 | 98.75 | 95.38 | 101.17 | -4.82 | -4.55% | 0.21 | 1 | 263 | 0.97 | 0.73 | 0.00 | -0.80 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 465.00 | 88.95 | 94.95 | 91.95 | % | 0.20 | 0 | 0 | 0.96 | 0.72 | 0.00 | -0.81 | 7/20/2026 3:59:56 PM EST | |||
| 470.00 | 85.40 | 92.95 | 89.18 | 89.75 | -6.05 | -6.32% | 0.19 | 11 | 122 | 0.97 | 0.71 | 0.00 | -0.83 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 475.00 | 83.30 | 89.35 | 86.33 | % | 0.18 | 0 | 0 | 0.97 | 0.69 | 0.00 | -0.84 | 7/20/2026 3:59:56 PM EST | |||
| 480.00 | 80.30 | 86.25 | 83.28 | 84.91 | -28.83 | -25.35% | 0.17 | 55 | 362 | 0.95 | 0.68 | 0.00 | -0.86 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 485.00 | 76.70 | 83.20 | 79.95 | % | 0.16 | 0 | 0 | 0.96 | 0.67 | 0.00 | -0.87 | 7/20/2026 3:59:56 PM EST | |||
| 490.00 | 73.85 | 79.30 | 76.58 | 74.19 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.94 | 0.65 | 0.00 | -0.88 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 495.00 | 71.50 | 76.55 | 74.03 | 78.85 | % | 0.15 | 1 | 0 | 0.95 | 0.64 | 0.00 | -0.89 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 500.00 | 68.75 | 73.90 | 71.33 | 75.20 | -2.97 | -3.80% | 0.14 | 19 | 336 | 0.95 | 0.63 | 0.00 | -0.90 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 505.00 | 67.30 | 71.10 | 69.20 | % | 0.14 | 0 | 0 | 0.95 | 0.61 | 0.00 | -0.91 | 7/20/2026 3:59:56 PM EST | |||
| 510.00 | 64.00 | 68.85 | 66.43 | 71.73 | +1.31 | +1.86% | 0.13 | 95 | 270 | 0.95 | 0.60 | 0.00 | -0.92 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 512.50 | 61.95 | 68.55 | 65.25 | % | 0.13 | 0 | 0 | 0.95 | 0.59 | 0.00 | -0.92 | 7/20/2026 3:59:56 PM EST | |||
| 515.00 | 61.15 | 66.40 | 63.78 | % | 0.12 | 0 | 0 | 0.94 | 0.59 | 0.00 | -0.92 | 7/20/2026 3:59:56 PM EST | |||
| 517.50 | 59.90 | 65.20 | 62.55 | % | 0.12 | 0 | 0 | 0.94 | 0.58 | 0.00 | -0.93 | 7/20/2026 3:59:56 PM EST | |||
| 520.00 | 59.10 | 64.00 | 61.55 | 61.00 | -8.15 | -11.79% | 0.12 | 247 | 303 | 0.94 | 0.57 | 0.00 | -0.93 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 522.50 | 57.15 | 63.50 | 60.33 | % | 0.12 | 0 | 0 | 0.94 | 0.57 | 0.00 | -0.93 | 7/20/2026 3:59:56 PM EST | |||
| 525.00 | 56.85 | 62.45 | 59.65 | % | 0.11 | 0 | 0 | 0.95 | 0.56 | 0.00 | -0.93 | 7/20/2026 3:59:56 PM EST | |||
| 527.50 | 54.95 | 60.55 | 57.75 | 59.54 | % | 0.11 | 1 | 0 | 0.94 | 0.55 | 0.00 | -0.93 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 530.00 | 54.70 | 59.40 | 57.05 | 59.50 | -3.75 | -5.93% | 0.11 | 6 | 77 | 0.94 | 0.55 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 532.50 | 53.40 | 58.30 | 55.85 | 58.50 | % | 0.10 | 1 | 0 | 0.94 | 0.54 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 535.00 | 51.90 | 57.20 | 54.55 | 55.35 | % | 0.10 | 2 | 0 | 0.94 | 0.53 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 537.50 | 50.80 | 56.40 | 53.60 | % | 0.10 | 0 | 0 | 0.94 | 0.53 | 0.00 | -0.94 | 7/20/2026 3:59:56 PM EST | |||
| 540.00 | 51.35 | 54.55 | 52.95 | 53.55 | -3.62 | -6.34% | 0.10 | 271 | 462 | 0.95 | 0.52 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 542.50 | 48.30 | 54.05 | 51.18 | 51.95 | % | 0.09 | 106 | 0 | 0.93 | 0.51 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 545.00 | 47.65 | 53.00 | 50.33 | 54.55 | % | 0.09 | 2 | 0 | 0.94 | 0.51 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 547.50 | 47.05 | 52.00 | 49.53 | 53.45 | % | 0.09 | 8 | 0 | 0.94 | 0.50 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 550.00 | 46.15 | 51.75 | 48.95 | 48.90 | -4.85 | -9.03% | 0.09 | 68 | 509 | 0.94 | 0.49 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 552.50 | 44.85 | 50.15 | 47.50 | 53.25 | % | 0.09 | 105 | 0 | 0.94 | 0.49 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 555.00 | 44.15 | 49.05 | 46.60 | 46.79 | % | 0.08 | 1 | 0 | 0.94 | 0.48 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 557.50 | 42.40 | 48.10 | 45.25 | 49.30 | % | 0.08 | 22 | 0 | 0.93 | 0.48 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 560.00 | 42.45 | 47.85 | 45.15 | 45.91 | +0.11 | +0.24% | 0.08 | 60 | 566 | 0.94 | 0.47 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 565.00 | 40.35 | 45.85 | 43.10 | 44.07 | % | 0.08 | 3 | 0 | 0.94 | 0.46 | 0.00 | -0.93 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 570.00 | 39.00 | 43.60 | 41.30 | 42.50 | -2.89 | -6.37% | 0.07 | 14 | 209 | 0.94 | 0.44 | 0.00 | -0.93 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 575.00 | 36.90 | 41.95 | 39.43 | 40.33 | % | 0.07 | 21 | 0 | 0.93 | 0.43 | 0.00 | -0.92 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 580.00 | 34.60 | 40.40 | 37.50 | 43.20 | +0.51 | +1.20% | 0.06 | 6 | 225 | 0.93 | 0.42 | 0.00 | -0.92 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 585.00 | 33.05 | 38.80 | 35.93 | 38.78 | % | 0.06 | 1 | 0 | 0.93 | 0.41 | 0.00 | -0.91 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 590.00 | 33.00 | 37.25 | 35.13 | 35.60 | -2.90 | -7.54% | 0.06 | 35 | 171 | 0.94 | 0.40 | 0.00 | -0.90 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 595.00 | 30.55 | 35.80 | 33.18 | % | 0.06 | 0 | 0 | 0.93 | 0.39 | 0.00 | -0.90 | 7/20/2026 3:59:56 PM EST | |||
| 600.00 | 30.95 | 33.45 | 32.20 | 31.80 | -4.71 | -12.91% | 0.05 | 240 | 1,288 | 0.94 | 0.37 | 0.00 | -0.89 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 605.00 | 28.85 | 33.85 | 31.35 | 33.90 | % | 0.05 | 4 | 0 | 0.94 | 0.36 | 0.00 | -0.88 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 610.00 | 27.45 | 31.75 | 29.60 | 37.00 | +4.02 | +12.19% | 0.05 | 22 | 372 | 0.94 | 0.35 | 0.00 | -0.87 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 615.00 | 25.50 | 30.45 | 27.98 | 30.88 | % | 0.05 | 5 | 0 | 0.93 | 0.34 | 0.00 | -0.86 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 620.00 | 24.45 | 29.85 | 27.15 | 29.00 | -1.70 | -5.54% | 0.04 | 6 | 566 | 0.94 | 0.33 | 0.00 | -0.85 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 630.00 | 22.85 | 27.00 | 24.93 | 24.55 | -4.16 | -14.49% | 0.04 | 321 | 1,591 | 0.94 | 0.31 | 0.00 | -0.82 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 640.00 | 21.10 | 24.95 | 23.03 | 23.32 | -6.18 | -20.95% | 0.04 | 59 | 1,075 | 0.94 | 0.29 | 0.00 | -0.80 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 650.00 | 17.70 | 23.10 | 20.40 | 20.94 | -2.82 | -11.87% | 0.03 | 70 | 541 | 0.93 | 0.27 | 0.00 | -0.77 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 660.00 | 16.25 | 20.35 | 18.30 | 19.82 | -2.32 | -10.48% | 0.03 | 14 | 427 | 0.92 | 0.25 | 0.00 | -0.74 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 670.00 | 15.75 | 19.75 | 17.75 | 19.25 | -0.75 | -3.75% | 0.03 | 11 | 194 | 0.94 | 0.24 | 0.00 | -0.72 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 680.00 | 13.00 | 18.30 | 15.65 | 16.75 | -9.84 | -37.01% | 0.02 | 184 | 1,182 | 0.93 | 0.22 | 0.00 | -0.69 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 690.00 | 11.55 | 16.80 | 14.18 | 17.35 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.92 | 0.21 | 0.00 | -0.66 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 700.00 | 10.50 | 15.00 | 12.75 | 13.20 | -2.99 | -18.47% | 0.02 | 124 | 1,709 | 0.92 | 0.19 | 0.00 | -0.63 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 710.00 | 11.10 | 14.60 | 12.85 | 13.05 | -0.85 | -6.12% | 0.02 | 5 | 1,130 | 0.95 | 0.18 | 0.00 | -0.60 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 720.00 | 8.30 | 13.45 | 10.88 | 10.95 | -2.76 | -20.14% | 0.02 | 224 | 1,645 | 0.93 | 0.16 | 0.00 | -0.57 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 730.00 | 7.35 | 11.95 | 9.65 | 10.27 | -1.45 | -12.38% | 0.01 | 7 | 284 | 0.92 | 0.15 | 0.00 | -0.54 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 740.00 | 8.15 | 11.30 | 9.73 | 10.02 | -1.03 | -9.33% | 0.01 | 4 | 825 | 0.95 | 0.14 | 0.00 | -0.51 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 750.00 | 6.35 | 11.10 | 8.73 | 8.40 | -1.80 | -17.65% | 0.01 | 45 | 1,036 | 0.94 | 0.13 | 0.00 | -0.49 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 760.00 | 7.05 | 10.20 | 8.63 | 7.70 | -1.57 | -16.94% | 0.01 | 21 | 237 | 0.97 | 0.12 | 0.00 | -0.46 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 770.00 | 5.25 | 9.55 | 7.40 | 7.05 | -1.42 | -16.77% | 0.01 | 17 | 105 | 0.95 | 0.11 | 0.00 | -0.44 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 780.00 | 4.45 | 8.95 | 6.70 | 6.45 | -1.40 | -17.84% | 0.01 | 12 | 213 | 0.95 | 0.10 | 0.00 | -0.41 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 790.00 | 4.80 | 7.05 | 5.93 | 5.80 | -1.78 | -23.49% | 0.01 | 90 | 750 | 0.94 | 0.10 | 0.00 | -0.39 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 800.00 | 4.45 | 6.55 | 5.50 | 5.40 | -1.23 | -18.56% | 0.01 | 41 | 839 | 0.95 | 0.09 | 0.00 | -0.37 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 810.00 | 2.69 | 5.55 | 4.12 | 7.39 | +1.22 | +19.78% | 0.01 | 22 | 66 | 0.90 | 0.08 | 0.00 | -0.35 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 820.00 | 3.85 | 4.90 | 4.38 | 5.10 | -0.98 | -16.12% | 0.01 | 1 | 137 | 0.94 | 0.07 | 0.00 | -0.32 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 830.00 | 3.40 | 5.10 | 4.25 | 5.76 | +0.39 | +7.27% | 0.01 | 1 | 97 | 0.95 | 0.07 | 0.00 | -0.30 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 840.00 | 3.10 | 4.15 | 3.63 | 3.78 | -0.72 | -16.00% | 0.00 | 10 | 153 | 0.94 | 0.06 | 0.00 | -0.29 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 850.00 | 2.10 | 4.55 | 3.33 | 3.95 | -0.75 | -15.96% | 0.00 | 6 | 85 | 0.94 | 0.06 | 0.00 | -0.27 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 860.00 | 2.48 | 4.25 | 3.37 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.96 | 0.05 | 0.00 | -0.25 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 870.00 | 2.02 | 4.85 | 3.44 | 4.56 | +0.73 | +19.06% | 0.00 | 1 | 52 | 0.98 | 0.05 | 0.00 | -0.24 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 880.00 | 2.13 | 3.05 | 2.59 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.95 | 0.05 | 0.00 | -0.22 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 890.00 | 1.85 | 3.45 | 2.65 | 2.30 | -1.10 | -32.36% | 0.00 | 1 | 186 | 0.97 | 0.04 | 0.00 | -0.21 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 900.00 | 1.34 | 3.20 | 2.27 | 1.98 | -0.82 | -29.29% | 0.00 | 29 | 545 | 0.95 | 0.04 | 0.00 | -0.20 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 910.00 | 1.44 | 3.25 | 2.35 | 4.01 | -1.49 | -27.10% | 0.00 | 3 | 107 | 0.98 | 0.04 | 0.00 | -0.18 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 920.00 | 1.01 | 4.05 | 2.53 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.99 | 0.03 | 0.00 | -0.17 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 930.00 | 1.32 | 2.98 | 2.15 | 3.97 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.99 | 0.03 | 0.00 | -0.16 | 7/16/2026 | 7/20/2026 3:59:56 PM EST |
| 940.00 | 0.75 | 3.40 | 2.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.98 | 0.03 | 0.00 | -0.15 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 950.00 | 1.20 | 2.94 | 2.07 | 3.79 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.01 | 0.03 | 0.00 | -0.14 | 7/16/2026 | 7/20/2026 3:59:56 PM EST |
| 960.00 | 0.62 | 2.73 | 1.68 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.02 | 0.00 | -0.14 | 7/16/2026 | 7/20/2026 3:59:56 PM EST |
| 970.00 | 0.59 | 2.81 | 1.70 | 7.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | 0.02 | 0.00 | -0.13 | 7/2/2026 | 7/20/2026 3:59:56 PM EST |
| 980.00 | 0.66 | 2.07 | 1.37 | 1.24 | -0.98 | -44.15% | 0.00 | 7 | 643 | 0.99 | 0.02 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 990.00 | 0.57 | 2.07 | 1.32 | 1.50 | -0.78 | -34.22% | 0.00 | 15 | 54 | 0.99 | 0.02 | 0.00 | -0.11 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 1,000.00 | 0.75 | 1.47 | 1.11 | 1.00 | -0.30 | -23.08% | 0.00 | 50 | 156 | 0.99 | 0.02 | 0.00 | -0.10 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 1,020.00 | 0.56 | 1.22 | 0.89 | 0.81 | -1.49 | -64.79% | 0.00 | 51 | 171 | 0.99 | 0.02 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.06 | -23.08% | 0.00 | 366 | 219 | 1.58 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 170.00 | 0.12 | 0.87 | 0.50 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 175.00 | 0.03 | 0.75 | 0.39 | 0.40 | +0.15 | +60.00% | 0.00 | 200 | 76 | 1.46 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 180.00 | 0.12 | 0.91 | 0.52 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.52 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 3:59:56 PM EST |
| 185.00 | 0.04 | 1.02 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.44 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/20/2026 3:59:56 PM EST |
| 190.00 | 0.25 | 0.94 | 0.60 | 0.54 | +0.29 | +116.00% | 0.00 | 1 | 55 | 1.51 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 195.00 | 0.02 | 0.98 | 0.50 | 0.40 | -0.34 | -45.95% | 0.00 | 2 | 8 | 1.33 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 200.00 | 0.30 | 0.85 | 0.58 | 0.65 | +0.17 | +35.42% | 0.00 | 172 | 364 | 1.44 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 210.00 | 0.03 | 1.63 | 0.83 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.32 | 0.00 | 0.00 | -0.03 | 7/10/2026 | 7/20/2026 3:59:56 PM EST |
| 220.00 | 0.06 | 1.66 | 0.86 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.29 | -0.01 | 0.00 | -0.05 | 7/16/2026 | 7/20/2026 3:59:56 PM EST |
| 230.00 | 0.62 | 1.44 | 1.03 | 2.66 | +1.84 | +224.39% | 0.00 | 1 | 62 | 1.35 | -0.01 | 0.00 | -0.06 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 240.00 | 0.17 | 1.62 | 0.90 | 0.99 | +0.04 | +4.22% | 0.00 | 24 | 68 | 1.22 | -0.01 | 0.00 | -0.08 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 250.00 | 0.78 | 1.75 | 1.27 | 1.26 | +0.31 | +32.64% | 0.01 | 10 | 288 | 1.27 | -0.01 | 0.00 | -0.09 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 260.00 | 1.04 | 1.80 | 1.42 | 1.46 | -0.17 | -10.43% | 0.01 | 3 | 78 | 1.24 | -0.02 | 0.00 | -0.12 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 270.00 | 1.15 | 2.08 | 1.62 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.21 | -0.02 | 0.00 | -0.14 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 280.00 | 1.37 | 2.39 | 1.88 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 212 | 1.18 | -0.02 | 0.00 | -0.16 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 290.00 | 1.79 | 2.72 | 2.26 | 2.53 | +0.03 | +1.20% | 0.01 | 39 | 229 | 1.16 | -0.03 | 0.00 | -0.19 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 300.00 | 2.32 | 3.05 | 2.69 | 2.96 | -0.14 | -4.52% | 0.01 | 7 | 217 | 1.15 | -0.03 | 0.00 | -0.22 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 310.00 | 2.37 | 3.80 | 3.09 | 3.60 | +0.48 | +15.39% | 0.01 | 132 | 5,086 | 1.12 | -0.04 | 0.00 | -0.25 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 320.00 | 2.59 | 5.25 | 3.92 | 4.15 | +0.15 | +3.75% | 0.01 | 58 | 312 | 1.11 | -0.05 | 0.00 | -0.28 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 330.00 | 3.85 | 5.45 | 4.65 | 4.35 | -0.80 | -15.54% | 0.01 | 77 | 4,214 | 1.10 | -0.06 | 0.00 | -0.31 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 340.00 | 4.00 | 5.55 | 4.78 | 5.60 | -0.20 | -3.45% | 0.01 | 371 | 737 | 1.05 | -0.07 | 0.00 | -0.35 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 350.00 | 5.45 | 7.15 | 6.30 | 6.25 | -0.08 | -1.27% | 0.02 | 83 | 495 | 1.07 | -0.08 | 0.00 | -0.38 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 360.00 | 7.10 | 7.90 | 7.50 | 7.60 | +0.40 | +5.56% | 0.02 | 135 | 688 | 1.06 | -0.09 | 0.00 | -0.42 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 370.00 | 6.55 | 9.25 | 7.90 | 8.87 | -0.03 | -0.34% | 0.02 | 75 | 345 | 1.02 | -0.10 | 0.00 | -0.46 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 380.00 | 7.50 | 10.95 | 9.23 | 9.92 | +0.27 | +2.80% | 0.02 | 143 | 1,497 | 1.01 | -0.11 | 0.00 | -0.50 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 390.00 | 9.50 | 13.35 | 11.43 | 11.95 | +0.21 | +1.79% | 0.03 | 22 | 451 | 1.02 | -0.13 | 0.00 | -0.54 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 400.00 | 12.80 | 13.90 | 13.35 | 13.75 | -0.25 | -1.79% | 0.03 | 63 | 4,924 | 1.01 | -0.14 | 0.00 | -0.58 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 410.00 | 13.20 | 18.35 | 15.78 | 15.15 | +2.05 | +15.65% | 0.04 | 8 | 244 | 1.02 | -0.16 | 0.00 | -0.61 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 420.00 | 15.10 | 20.85 | 17.98 | 16.30 | -1.80 | -9.95% | 0.04 | 17 | 371 | 1.01 | -0.18 | 0.00 | -0.65 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 430.00 | 18.00 | 22.90 | 20.45 | 19.85 | -0.45 | -2.22% | 0.05 | 10 | 317 | 1.00 | -0.20 | 0.00 | -0.69 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 440.00 | 20.50 | 25.10 | 22.80 | 22.65 | -0.76 | -3.25% | 0.05 | 28 | 426 | 0.98 | -0.22 | 0.00 | -0.73 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 450.00 | 24.40 | 28.90 | 26.65 | 25.17 | -0.68 | -2.64% | 0.06 | 59 | 621 | 1.00 | -0.25 | 0.00 | -0.76 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 460.00 | 27.10 | 32.60 | 29.85 | 29.05 | +1.54 | +5.60% | 0.06 | 19 | 218 | 0.99 | -0.27 | 0.00 | -0.80 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 465.00 | 28.85 | 34.45 | 31.65 | 27.00 | % | 0.07 | 1 | 0 | 0.98 | -0.28 | 0.00 | -0.81 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 470.00 | 31.70 | 36.00 | 33.85 | 32.37 | +2.92 | +9.92% | 0.07 | 19 | 249 | 0.99 | -0.29 | 0.00 | -0.83 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 475.00 | 32.65 | 37.35 | 35.00 | 33.00 | % | 0.07 | 6 | 0 | 0.97 | -0.31 | 0.00 | -0.84 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 480.00 | 35.70 | 40.25 | 37.98 | 35.43 | -1.33 | -3.62% | 0.08 | 20 | 365 | 0.99 | -0.32 | 0.00 | -0.86 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 485.00 | 36.70 | 41.30 | 39.00 | % | 0.08 | 0 | 0 | 0.97 | -0.33 | 0.00 | -0.87 | 7/20/2026 3:59:56 PM EST | |||
| 490.00 | 39.80 | 44.25 | 42.03 | 40.00 | +1.15 | +2.96% | 0.09 | 19 | 272 | 0.98 | -0.35 | 0.00 | -0.88 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 495.00 | 41.60 | 45.80 | 43.70 | 41.85 | % | 0.09 | 28 | 0 | 0.97 | -0.36 | 0.00 | -0.89 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 500.00 | 44.40 | 48.60 | 46.50 | 43.70 | -3.25 | -6.93% | 0.09 | 48 | 1,050 | 0.98 | -0.37 | 0.00 | -0.90 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 505.00 | 45.75 | 51.50 | 48.63 | 45.86 | % | 0.10 | 5 | 0 | 0.97 | -0.39 | 0.00 | -0.91 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 510.00 | 49.00 | 53.20 | 51.10 | 46.05 | -2.77 | -5.68% | 0.10 | 13 | 227 | 0.97 | -0.40 | 0.00 | -0.92 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 512.50 | 50.00 | 54.60 | 52.30 | % | 0.10 | 0 | 0 | 0.97 | -0.41 | 0.00 | -0.92 | 7/20/2026 3:59:56 PM EST | |||
| 515.00 | 50.65 | 56.40 | 53.53 | 50.05 | % | 0.10 | 2 | 0 | 0.97 | -0.41 | 0.00 | -0.92 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 517.50 | 51.95 | 57.75 | 54.85 | 45.95 | % | 0.11 | 10 | 0 | 0.97 | -0.42 | 0.00 | -0.93 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 520.00 | 53.70 | 59.05 | 56.38 | 51.71 | -4.16 | -7.45% | 0.11 | 1 | 845 | 0.97 | -0.43 | 0.00 | -0.93 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 522.50 | 54.55 | 60.40 | 57.48 | % | 0.11 | 0 | 0 | 0.97 | -0.43 | 0.00 | -0.93 | 7/20/2026 3:59:56 PM EST | |||
| 525.00 | 55.85 | 60.60 | 58.23 | % | 0.11 | 0 | 0 | 0.96 | -0.44 | 0.00 | -0.93 | 7/20/2026 3:59:56 PM EST | |||
| 527.50 | 57.20 | 62.10 | 59.65 | 58.46 | % | 0.11 | 10 | 0 | 0.96 | -0.45 | 0.00 | -0.93 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 530.00 | 59.55 | 64.40 | 61.98 | 59.00 | -3.03 | -4.89% | 0.12 | 7 | 641 | 0.97 | -0.45 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 532.50 | 60.00 | 65.35 | 62.68 | % | 0.12 | 0 | 0 | 0.96 | -0.46 | 0.00 | -0.94 | 7/20/2026 3:59:56 PM EST | |||
| 535.00 | 61.35 | 66.70 | 64.03 | 60.90 | % | 0.12 | 1 | 0 | 0.96 | -0.47 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 537.50 | 62.80 | 67.85 | 65.33 | % | 0.12 | 0 | 0 | 0.96 | -0.47 | 0.00 | -0.94 | 7/20/2026 3:59:56 PM EST | |||
| 540.00 | 65.10 | 69.55 | 67.33 | 63.20 | -4.12 | -6.12% | 0.12 | 9 | 252 | 0.97 | -0.48 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 542.50 | 65.70 | 71.00 | 68.35 | % | 0.13 | 0 | 0 | 0.96 | -0.49 | 0.00 | -0.94 | 7/20/2026 3:59:56 PM EST | |||
| 545.00 | 67.15 | 72.90 | 70.03 | 64.25 | % | 0.13 | 10 | 0 | 0.96 | -0.49 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 547.50 | 68.55 | 74.40 | 71.48 | % | 0.13 | 0 | 0 | 0.96 | -0.50 | 0.00 | -0.94 | 7/20/2026 3:59:56 PM EST | |||
| 550.00 | 70.15 | 75.80 | 72.98 | 72.95 | +1.10 | +1.54% | 0.13 | 5 | 298 | 0.96 | -0.51 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 552.50 | 71.65 | 76.70 | 74.18 | % | 0.13 | 0 | 0 | 0.96 | -0.51 | 0.00 | -0.94 | 7/20/2026 3:59:56 PM EST | |||
| 555.00 | 73.15 | 78.95 | 76.05 | % | 0.14 | 0 | 0 | 0.96 | -0.52 | 0.00 | -0.94 | 7/20/2026 3:59:56 PM EST | |||
| 557.50 | 74.70 | 79.95 | 77.33 | % | 0.14 | 0 | 0 | 0.96 | -0.52 | 0.00 | -0.94 | 7/20/2026 3:59:56 PM EST | |||
| 560.00 | 76.35 | 81.85 | 79.10 | 73.60 | -2.20 | -2.91% | 0.14 | 2 | 330 | 0.97 | -0.53 | 0.00 | -0.94 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 565.00 | 79.45 | 84.65 | 82.05 | % | 0.15 | 0 | 0 | 0.95 | -0.54 | 0.00 | -0.93 | 7/20/2026 3:59:56 PM EST | |||
| 570.00 | 82.70 | 88.15 | 85.43 | 79.63 | -4.52 | -5.38% | 0.15 | 3 | 235 | 0.96 | -0.56 | 0.00 | -0.93 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 575.00 | 84.75 | 91.55 | 88.15 | 82.77 | % | 0.15 | 2 | 0 | 0.95 | -0.57 | 0.00 | -0.92 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 580.00 | 89.50 | 94.95 | 92.23 | 86.69 | +0.57 | +0.67% | 0.16 | 1 | 537 | 0.96 | -0.58 | 0.00 | -0.92 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 585.00 | 92.85 | 98.15 | 95.50 | 86.00 | % | 0.16 | 1 | 0 | 0.95 | -0.59 | 0.00 | -0.91 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 590.00 | 96.40 | 102.00 | 99.20 | 93.97 | -10.73 | -10.25% | 0.17 | 2 | 297 | 0.96 | -0.60 | 0.00 | -0.90 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 595.00 | 98.75 | 105.05 | 101.90 | 95.30 | % | 0.17 | 78 | 0 | 0.94 | -0.61 | 0.00 | -0.90 | 7/20/2026 | 7/20/2026 3:59:56 PM EST | |
| 600.00 | 103.55 | 109.25 | 106.40 | 103.30 | +1.64 | +1.62% | 0.18 | 6 | 339 | 0.96 | -0.63 | 0.00 | -0.89 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 605.00 | 107.20 | 112.70 | 109.95 | % | 0.18 | 0 | 0 | 0.96 | -0.64 | 0.00 | -0.88 | 7/20/2026 3:59:56 PM EST | |||
| 610.00 | 110.90 | 116.40 | 113.65 | 118.07 | 0.00 | 0.00% | 0.19 | 0 | 217 | 0.96 | -0.65 | 0.00 | -0.87 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 615.00 | 114.65 | 119.70 | 117.18 | % | 0.19 | 0 | 0 | 0.95 | -0.66 | 0.00 | -0.86 | 7/20/2026 3:59:56 PM EST | |||
| 620.00 | 117.80 | 123.45 | 120.63 | 114.85 | 0.00 | 0.00% | 0.19 | 0 | 172 | 0.95 | -0.67 | 0.00 | -0.85 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 630.00 | 126.05 | 131.15 | 128.60 | 115.05 | -10.55 | -8.40% | 0.20 | 1 | 520 | 0.95 | -0.69 | 0.00 | -0.82 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 640.00 | 133.10 | 140.05 | 136.58 | 141.77 | 0.00 | 0.00% | 0.21 | 0 | 96 | 0.96 | -0.71 | 0.00 | -0.80 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 650.00 | 140.75 | 147.70 | 144.23 | 132.33 | 0.00 | 0.00% | 0.22 | 0 | 239 | 0.95 | -0.73 | 0.00 | -0.77 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 660.00 | 149.15 | 155.70 | 152.43 | 143.75 | -4.83 | -3.26% | 0.23 | 14 | 120 | 0.96 | -0.75 | 0.00 | -0.74 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 670.00 | 157.45 | 164.15 | 160.80 | 146.04 | -8.96 | -5.79% | 0.24 | 1 | 100 | 0.95 | -0.76 | 0.00 | -0.72 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 680.00 | 165.30 | 172.60 | 168.95 | 125.23 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.95 | -0.78 | 0.00 | -0.69 | 7/14/2026 | 7/20/2026 3:59:56 PM EST |
| 690.00 | 174.10 | 181.40 | 177.75 | 129.77 | 0.00 | 0.00% | 0.26 | 0 | 63 | 0.95 | -0.79 | 0.00 | -0.66 | 7/14/2026 | 7/20/2026 3:59:56 PM EST |
| 700.00 | 183.30 | 189.95 | 186.63 | 189.70 | 0.00 | 0.00% | 0.27 | 0 | 103 | 0.95 | -0.81 | 0.00 | -0.63 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 710.00 | 192.30 | 198.80 | 195.55 | 173.45 | 0.00 | 0.00% | 0.28 | 0 | 31 | 0.95 | -0.82 | 0.00 | -0.60 | 7/8/2026 | 7/20/2026 3:59:56 PM EST |
| 720.00 | 201.05 | 207.85 | 204.45 | 162.50 | 0.00 | 0.00% | 0.28 | 0 | 44 | 0.95 | -0.84 | 0.00 | -0.57 | 7/16/2026 | 7/20/2026 3:59:56 PM EST |
| 730.00 | 210.40 | 216.80 | 213.60 | 195.65 | 0.00 | 0.00% | 0.29 | 0 | 75 | 0.96 | -0.85 | 0.00 | -0.54 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 740.00 | 219.20 | 225.90 | 222.55 | 201.89 | -3.21 | -1.57% | 0.30 | 4 | 25 | 0.95 | -0.86 | 0.00 | -0.51 | 7/20/2026 | 7/20/2026 3:59:56 PM EST |
| 750.00 | 228.15 | 235.10 | 231.63 | 213.65 | 0.00 | 0.00% | 0.31 | 0 | 14 | 0.96 | -0.87 | 0.00 | -0.49 | 7/7/2026 | 7/20/2026 3:59:56 PM EST |
| 760.00 | 237.60 | 244.45 | 241.03 | 224.90 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.95 | -0.88 | 0.00 | -0.46 | 7/7/2026 | 7/20/2026 3:59:56 PM EST |
| 770.00 | 247.20 | 253.70 | 250.45 | 242.86 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.94 | -0.89 | 0.00 | -0.44 | 7/17/2026 | 7/20/2026 3:59:56 PM EST |
| 780.00 | 257.05 | 263.15 | 260.10 | 230.08 | 0.00 | 0.00% | 0.33 | 0 | 45 | 0.96 | -0.90 | 0.00 | -0.41 | 7/16/2026 | 7/20/2026 3:59:56 PM EST |
| 790.00 | 266.10 | 272.65 | 269.38 | % | 0.34 | 0 | 0 | 0.92 | -0.91 | 0.00 | -0.39 | 7/20/2026 3:59:56 PM EST | |||
| 800.00 | 275.65 | 282.15 | 278.90 | 141.20 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.10 | -0.91 | 0.00 | -0.37 | 6/30/2026 | 7/20/2026 3:59:56 PM EST |
| 810.00 | 285.25 | 291.75 | 288.50 | 166.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.11 | -0.92 | 0.00 | -0.35 | 6/29/2026 | 7/20/2026 3:59:56 PM EST |
| 820.00 | 295.25 | 301.40 | 298.33 | 290.05 | 0.00 | 0.00% | 0.36 | 0 | 64 | 1.12 | -0.93 | 0.00 | -0.32 | 7/7/2026 | 7/20/2026 3:59:56 PM EST |
| 830.00 | 303.20 | 311.10 | 307.15 | 163.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.13 | -0.93 | 0.00 | -0.30 | 6/30/2026 | 7/20/2026 3:59:56 PM EST |
| 840.00 | 312.85 | 321.00 | 316.93 | 195.75 | 0.00 | 0.00% | 0.38 | 0 | 17 | 1.15 | -0.94 | 0.00 | -0.29 | 7/1/2026 | 7/20/2026 3:59:56 PM EST |
| 850.00 | 323.95 | 330.35 | 327.15 | 202.95 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.16 | -0.94 | 0.00 | -0.27 | 7/1/2026 | 7/20/2026 3:59:56 PM EST |
| 860.00 | 333.70 | 340.20 | 336.95 | 248.80 | 0.00 | 0.00% | 0.39 | 0 | 23 | 1.15 | -0.95 | 0.00 | -0.25 | 6/22/2026 | 7/20/2026 3:59:56 PM EST |
| 870.00 | 342.30 | 349.90 | 346.10 | 337.45 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.24 | 7/7/2026 | 7/20/2026 3:59:56 PM EST |
| 880.00 | 353.35 | 359.80 | 356.58 | 190.35 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.19 | -0.95 | 0.00 | -0.22 | 6/30/2026 | 7/20/2026 3:59:56 PM EST |
| 890.00 | 363.45 | 369.50 | 366.48 | 275.35 | 0.00 | 0.00% | 0.41 | 0 | 28 | 1.20 | -0.96 | 0.00 | -0.21 | 6/18/2026 | 7/20/2026 3:59:56 PM EST |
| 900.00 | 373.00 | 379.45 | 376.23 | % | 0.42 | 0 | 0 | 1.22 | -0.96 | 0.00 | -0.20 | 7/20/2026 3:59:56 PM EST | |||
| 910.00 | 383.10 | 389.65 | 386.38 | 224.20 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.23 | -0.96 | 0.00 | -0.18 | 6/30/2026 | 7/20/2026 3:59:56 PM EST |
| 920.00 | 392.85 | 398.85 | 395.85 | 219.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.24 | -0.97 | 0.00 | -0.17 | 6/30/2026 | 7/20/2026 3:59:56 PM EST |
| 930.00 | 402.70 | 408.95 | 405.83 | 311.92 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.25 | -0.97 | 0.00 | -0.16 | 6/22/2026 | 7/20/2026 3:59:56 PM EST |
| 940.00 | 410.60 | 418.95 | 414.78 | 324.89 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.25 | -0.97 | 0.00 | -0.15 | 6/22/2026 | 7/20/2026 3:59:56 PM EST |
| 950.00 | 421.05 | 429.00 | 425.03 | 317.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.28 | -0.97 | 0.00 | -0.14 | 6/26/2026 | 7/20/2026 3:59:56 PM EST |
| 960.00 | 431.05 | 439.00 | 435.03 | 251.75 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.30 | -0.98 | 0.00 | -0.14 | 6/30/2026 | 7/20/2026 3:59:56 PM EST |
| 970.00 | 440.55 | 448.45 | 444.50 | 336.90 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.31 | -0.98 | 0.00 | -0.13 | 6/26/2026 | 7/20/2026 3:59:56 PM EST |
| 980.00 | 450.90 | 458.40 | 454.65 | % | 0.46 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.12 | 7/20/2026 3:59:56 PM EST | |||
| 990.00 | 461.40 | 468.35 | 464.88 | % | 0.47 | 0 | 0 | 1.34 | -0.98 | 0.00 | -0.11 | 7/20/2026 3:59:56 PM EST | |||
| 1,000.00 | 470.15 | 478.35 | 474.25 | % | 0.47 | 0 | 0 | 1.36 | -0.98 | 0.00 | -0.10 | 7/20/2026 3:59:56 PM EST | |||
| 1,020.00 | 490.30 | 498.35 | 494.33 | % | 0.48 | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.09 | 7/20/2026 3:59:56 PM EST |