Options Chain for APPLIED MATLS INC COM (AMAT) - $479.37 as of 8/26/2026 5:58:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 235.70 | 244.40 | 240.05 | % | 1.00 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 245.00 | 231.35 | 238.70 | 235.03 | % | 0.96 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 250.00 | 226.35 | 233.75 | 230.05 | % | 0.92 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 255.00 | 221.40 | 229.40 | 225.40 | 241.40 | 0.00 | 0.00% | 0.88 | 0 | 12 | 2.02 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 260.00 | 216.40 | 224.30 | 220.35 | % | 0.85 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 265.00 | 211.40 | 218.75 | 215.08 | 231.40 | 0.00 | 0.00% | 0.81 | 0 | 12 | 1.83 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 270.00 | 206.40 | 213.80 | 210.10 | 227.15 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 275.00 | 201.45 | 209.45 | 205.45 | % | 0.75 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 280.00 | 196.45 | 203.40 | 199.93 | 216.65 | 0.00 | 0.00% | 0.71 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 285.00 | 191.45 | 198.85 | 195.15 | % | 0.68 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 290.00 | 186.50 | 194.50 | 190.50 | 207.25 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 295.00 | 181.50 | 188.85 | 185.18 | % | 0.63 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 300.00 | 176.50 | 183.90 | 180.20 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 305.00 | 171.55 | 178.90 | 175.23 | % | 0.57 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 310.00 | 166.55 | 173.00 | 169.78 | 250.15 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/26/2026 3:59:58 PM EST |
| 315.00 | 161.60 | 169.60 | 165.60 | % | 0.53 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 320.00 | 156.60 | 163.95 | 160.28 | 183.91 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.34 | 1.00 | 0.00 | -0.01 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 325.00 | 151.65 | 159.00 | 155.33 | % | 0.48 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 8/26/2026 3:59:58 PM EST | |||
| 330.00 | 146.65 | 153.10 | 149.88 | % | 0.45 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.03 | 8/26/2026 3:59:58 PM EST | |||
| 335.00 | 141.70 | 148.75 | 145.23 | % | 0.43 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.04 | 8/26/2026 3:59:58 PM EST | |||
| 340.00 | 136.75 | 144.10 | 140.43 | % | 0.41 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.05 | 8/26/2026 3:59:58 PM EST | |||
| 345.00 | 131.75 | 139.80 | 135.78 | 135.76 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.06 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 350.00 | 127.90 | 134.20 | 131.05 | % | 0.37 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.07 | 8/26/2026 3:59:58 PM EST | |||
| 355.00 | 121.85 | 129.90 | 125.88 | % | 0.35 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.07 | 8/26/2026 3:59:58 PM EST | |||
| 360.00 | 116.95 | 124.95 | 120.95 | % | 0.34 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.08 | 8/26/2026 3:59:58 PM EST | |||
| 365.00 | 112.00 | 119.40 | 115.70 | % | 0.32 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.10 | 8/26/2026 3:59:58 PM EST | |||
| 370.00 | 107.10 | 115.00 | 111.05 | % | 0.30 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.11 | 8/26/2026 3:59:58 PM EST | |||
| 375.00 | 102.20 | 109.85 | 106.03 | % | 0.28 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.13 | 8/26/2026 3:59:58 PM EST | |||
| 380.00 | 97.30 | 103.50 | 100.40 | % | 0.26 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.15 | 8/26/2026 3:59:58 PM EST | |||
| 385.00 | 92.45 | 99.85 | 96.15 | % | 0.25 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.17 | 8/26/2026 3:59:58 PM EST | |||
| 390.00 | 87.60 | 95.65 | 91.63 | % | 0.23 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.19 | 8/26/2026 3:59:58 PM EST | |||
| 395.00 | 82.80 | 89.05 | 85.93 | % | 0.22 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.21 | 8/26/2026 3:59:58 PM EST | |||
| 400.00 | 78.05 | 85.55 | 81.80 | % | 0.20 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.24 | 8/26/2026 3:59:58 PM EST | |||
| 405.00 | 73.35 | 81.00 | 77.18 | 133.43 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.78 | 0.93 | 0.00 | -0.27 | 8/13/2026 | 8/26/2026 3:59:58 PM EST |
| 410.00 | 68.75 | 76.00 | 72.38 | % | 0.18 | 0 | 0 | 0.61 | 0.92 | 0.00 | -0.29 | 8/26/2026 3:59:58 PM EST | |||
| 415.00 | 64.15 | 71.70 | 67.93 | % | 0.16 | 0 | 0 | 0.73 | 0.91 | 0.00 | -0.33 | 8/26/2026 3:59:58 PM EST | |||
| 420.00 | 59.70 | 67.75 | 63.73 | % | 0.15 | 0 | 0 | 0.74 | 0.89 | 0.00 | -0.36 | 8/26/2026 3:59:58 PM EST | |||
| 425.00 | 55.30 | 63.40 | 59.35 | 75.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | 0.87 | 0.00 | -0.39 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 430.00 | 51.05 | 58.65 | 54.85 | % | 0.13 | 0 | 0 | 0.50 | 0.85 | 0.00 | -0.43 | 8/26/2026 3:59:58 PM EST | |||
| 435.00 | 46.90 | 54.55 | 50.73 | 101.54 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | 0.83 | 0.00 | -0.46 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 440.00 | 44.10 | 49.10 | 46.60 | 45.00 | -14.43 | -24.29% | 0.11 | 1 | 1 | 0.52 | 0.80 | 0.01 | -0.50 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 445.00 | 40.35 | 45.50 | 42.93 | 41.20 | % | 0.10 | 1 | 0 | 0.53 | 0.77 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 450.00 | 36.80 | 41.80 | 39.30 | 64.66 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.53 | 0.74 | 0.01 | -0.56 | 8/14/2026 | 8/26/2026 3:59:58 PM EST |
| 455.00 | 33.40 | 38.30 | 35.85 | 42.60 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.53 | 0.71 | 0.01 | -0.59 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 460.00 | 30.30 | 34.20 | 32.25 | 48.05 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.52 | 0.68 | 0.01 | -0.62 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 465.00 | 27.40 | 31.25 | 29.33 | 82.45 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.52 | 0.64 | 0.01 | -0.64 | 8/6/2026 | 8/26/2026 3:59:58 PM EST |
| 467.50 | 26.00 | 29.65 | 27.83 | % | 0.06 | 0 | 0 | 0.52 | 0.62 | 0.01 | -0.65 | 8/26/2026 3:59:58 PM EST | |||
| 470.00 | 24.70 | 28.05 | 26.38 | 26.00 | -0.02 | -0.08% | 0.06 | 2 | 10 | 0.52 | 0.60 | 0.01 | -0.66 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 472.50 | 23.40 | 27.55 | 25.48 | % | 0.05 | 0 | 0 | 0.53 | 0.58 | 0.01 | -0.67 | 8/26/2026 3:59:58 PM EST | |||
| 475.00 | 22.10 | 25.60 | 23.85 | 22.05 | -8.27 | -27.28% | 0.05 | 2 | 3 | 0.53 | 0.56 | 0.01 | -0.67 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 477.50 | 20.90 | 24.30 | 22.60 | 21.69 | -6.67 | -23.52% | 0.05 | 1 | 2 | 0.53 | 0.54 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 480.00 | 19.70 | 23.70 | 21.70 | 21.65 | -1.00 | -4.42% | 0.05 | 17 | 23 | 0.54 | 0.53 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 482.50 | 18.55 | 22.45 | 20.50 | 20.15 | +0.15 | +0.75% | 0.04 | 12 | 5 | 0.53 | 0.51 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 485.00 | 17.45 | 21.25 | 19.35 | 18.80 | +0.40 | +2.18% | 0.04 | 11 | 8 | 0.53 | 0.49 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 487.50 | 16.95 | 19.00 | 17.98 | 18.00 | -2.20 | -10.90% | 0.04 | 14 | 6 | 0.53 | 0.47 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 490.00 | 15.40 | 19.15 | 17.28 | 15.74 | -3.08 | -16.37% | 0.04 | 10 | 21 | 0.54 | 0.45 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 492.50 | 14.45 | 18.10 | 16.28 | 22.53 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | 0.43 | 0.01 | -0.68 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 495.00 | 14.15 | 16.45 | 15.30 | 13.88 | -2.50 | -15.27% | 0.03 | 3 | 241 | 0.54 | 0.42 | 0.01 | -0.67 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 497.50 | 12.65 | 16.25 | 14.45 | 17.77 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | 0.40 | 0.01 | -0.67 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 500.00 | 12.45 | 14.00 | 13.23 | 14.50 | +1.64 | +12.76% | 0.03 | 11 | 172 | 0.53 | 0.38 | 0.01 | -0.66 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 502.50 | 11.00 | 14.50 | 12.75 | 15.88 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.54 | 0.37 | 0.01 | -0.65 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 505.00 | 10.25 | 13.20 | 11.73 | 11.23 | -8.57 | -43.29% | 0.02 | 1 | 25 | 0.53 | 0.35 | 0.01 | -0.64 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 507.50 | 9.55 | 12.95 | 11.25 | 10.80 | -2.45 | -18.50% | 0.02 | 1 | 1 | 0.54 | 0.33 | 0.01 | -0.63 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 510.00 | 8.90 | 12.20 | 10.55 | 9.67 | -1.78 | -15.55% | 0.02 | 1 | 61 | 0.54 | 0.32 | 0.01 | -0.62 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 512.50 | 8.25 | 11.55 | 9.90 | 11.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | 0.30 | 0.01 | -0.61 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 515.00 | 7.65 | 10.90 | 9.28 | 12.31 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.54 | 0.29 | 0.01 | -0.60 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 520.00 | 6.75 | 8.00 | 7.38 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.52 | 0.26 | 0.01 | -0.57 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 525.00 | 5.65 | 8.05 | 6.85 | 6.32 | -1.18 | -15.74% | 0.01 | 1 | 85 | 0.53 | 0.24 | 0.01 | -0.54 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 530.00 | 4.80 | 7.05 | 5.93 | 5.95 | -0.35 | -5.56% | 0.01 | 2 | 1,025 | 0.53 | 0.21 | 0.01 | -0.51 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 535.00 | 4.05 | 6.65 | 5.35 | 5.45 | -0.21 | -3.71% | 0.01 | 3 | 101 | 0.54 | 0.19 | 0.00 | -0.48 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 540.00 | 4.00 | 5.85 | 4.93 | 4.25 | -0.60 | -12.38% | 0.01 | 19 | 100 | 0.56 | 0.17 | 0.00 | -0.45 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 545.00 | 2.85 | 5.50 | 4.18 | 3.90 | -0.56 | -12.56% | 0.01 | 2 | 42 | 0.55 | 0.15 | 0.00 | -0.42 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 550.00 | 3.00 | 4.90 | 3.95 | 3.60 | -1.40 | -28.00% | 0.01 | 13 | 54 | 0.57 | 0.13 | 0.00 | -0.38 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 555.00 | 2.45 | 4.40 | 3.43 | 2.59 | -2.43 | -48.41% | 0.01 | 2 | 26 | 0.57 | 0.12 | 0.00 | -0.35 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 560.00 | 2.17 | 3.95 | 3.06 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.57 | 0.10 | 0.00 | -0.33 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 565.00 | 1.90 | 3.20 | 2.55 | 2.53 | -0.07 | -2.70% | 0.00 | 2 | 102 | 0.57 | 0.09 | 0.00 | -0.30 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 570.00 | 1.03 | 3.25 | 2.14 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.56 | 0.08 | 0.00 | -0.28 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 575.00 | 1.47 | 2.72 | 2.10 | 2.00 | -0.50 | -20.00% | 0.00 | 1 | 56 | 0.59 | 0.07 | 0.00 | -0.25 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 580.00 | 0.63 | 2.65 | 1.64 | 1.49 | -0.24 | -13.88% | 0.00 | 5 | 175 | 0.56 | 0.07 | 0.00 | -0.23 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 585.00 | 0.67 | 2.40 | 1.54 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.06 | 0.00 | -0.21 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 590.00 | 0.59 | 2.22 | 1.41 | 1.34 | -0.11 | -7.59% | 0.00 | 4 | 961 | 0.59 | 0.05 | 0.00 | -0.19 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 595.00 | 0.46 | 2.05 | 1.26 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.59 | 0.04 | 0.00 | -0.18 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 600.00 | 0.68 | 2.24 | 1.46 | 0.84 | -0.26 | -23.64% | 0.00 | 2 | 124 | 0.62 | 0.04 | 0.00 | -0.15 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 605.00 | 0.40 | 1.75 | 1.08 | 1.00 | -3.10 | -75.61% | 0.00 | 2 | 58 | 0.61 | 0.03 | 0.00 | -0.14 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 610.00 | 0.31 | 1.82 | 1.07 | 0.98 | +0.18 | +22.50% | 0.00 | 2 | 98 | 0.61 | 0.03 | 0.00 | -0.13 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 615.00 | 0.32 | 0.99 | 0.66 | 0.66 | -0.40 | -37.74% | 0.00 | 1 | 6 | 0.60 | 0.03 | 0.00 | -0.13 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 620.00 | 0.28 | 1.50 | 0.89 | 0.70 | -0.30 | -30.00% | 0.00 | 5 | 131 | 0.63 | 0.02 | 0.00 | -0.11 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 625.00 | 0.24 | 1.34 | 0.79 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.63 | 0.02 | 0.00 | -0.10 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 630.00 | 0.24 | 1.05 | 0.65 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.64 | 0.02 | 0.00 | -0.09 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 635.00 | 0.19 | 0.70 | 0.45 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.02 | 0.00 | -0.09 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 640.00 | 0.16 | 1.36 | 0.76 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.01 | 0.00 | -0.07 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 645.00 | 0.02 | 2.08 | 1.05 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.62 | 0.01 | 0.00 | -0.07 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 650.00 | 0.09 | 0.40 | 0.25 | 0.31 | -0.09 | -22.50% | 0.00 | 4 | 259 | 0.61 | 0.01 | 0.00 | -0.07 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 655.00 | 0.02 | 1.91 | 0.97 | 0.41 | -0.83 | -66.94% | 0.00 | 3 | 9 | 0.64 | 0.01 | 0.00 | -0.06 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 660.00 | 0.02 | 1.22 | 0.62 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.67 | 0.01 | 0.00 | -0.06 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 665.00 | 0.02 | 0.83 | 0.43 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.01 | 0.00 | -0.05 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 670.00 | 0.02 | 0.64 | 0.33 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.01 | 0.00 | -0.05 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 675.00 | 0.05 | 0.81 | 0.43 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.01 | 0.00 | -0.04 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 680.00 | 0.04 | 0.79 | 0.42 | 0.21 | -0.13 | -38.24% | 0.00 | 4 | 7 | 0.68 | 0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 685.00 | 0.03 | 0.69 | 0.36 | 0.17 | -0.17 | -50.00% | 0.00 | 6 | 4 | 0.70 | 0.01 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 690.00 | 0.02 | 0.65 | 0.34 | 0.25 | -0.99 | -79.84% | 0.00 | 5 | 4 | 0.70 | 0.00 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 695.00 | 0.02 | 0.61 | 0.32 | 0.14 | -1.03 | -88.04% | 0.00 | 8 | 12 | 0.70 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 700.00 | 0.05 | 0.68 | 0.37 | 0.30 | +0.18 | +150.00% | 0.00 | 2 | 28 | 0.75 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 705.00 | 0.04 | 0.48 | 0.26 | 0.14 | -0.10 | -41.67% | 0.00 | 3 | 14 | 0.73 | 0.00 | 0.00 | -0.02 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 710.00 | 0.02 | 0.57 | 0.30 | 0.17 | -2.02 | -92.24% | 0.00 | 3 | 9 | 0.74 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 715.00 | 0.02 | 0.50 | 0.26 | 0.12 | -0.57 | -82.61% | 0.00 | 5 | 20 | 0.74 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 720.00 | 0.01 | 0.44 | 0.23 | 0.10 | -0.24 | -70.59% | 0.00 | 2 | 2 | 0.73 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 730.00 | 0.01 | 0.39 | 0.20 | 0.25 | -0.03 | -10.72% | 0.00 | 1 | 71 | 0.74 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 740.00 | 0.05 | 0.43 | 0.24 | 0.14 | -0.08 | -36.37% | 0.00 | 2 | 23 | 0.81 | 0.00 | 0.00 | -0.01 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 750.00 | 0.01 | 0.60 | 0.31 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 760.00 | 0.02 | 0.44 | 0.23 | 0.12 | +0.07 | +140.00% | 0.00 | 20 | 42 | 0.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 1.07 | 0.54 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:58 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/26/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.81 | 0.41 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.13 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.23 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 1.21 | 0.61 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.37 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 1.14 | 0.57 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.32 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.26 | 0.13 | 0.13 | +0.05 | +62.50% | 0.00 | 3 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 295.00 | 0.01 | 0.34 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 4 | 68 | 0.88 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 300.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 29 | 0.80 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 305.00 | 0.01 | 0.14 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 3 | 88 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 310.00 | 0.01 | 0.68 | 0.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 315.00 | 0.01 | 0.47 | 0.24 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.80 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 320.00 | 0.01 | 0.40 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.76 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 325.00 | 0.01 | 0.46 | 0.24 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.00 | 0.00 | -0.02 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 330.00 | 0.05 | 0.25 | 0.15 | 0.09 | -0.05 | -35.72% | 0.00 | 3 | 125 | 0.72 | 0.00 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 335.00 | 0.01 | 0.49 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 2 | 16 | 0.69 | 0.00 | 0.00 | -0.04 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | -0.05 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 345.00 | 0.05 | 0.56 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | -0.06 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 350.00 | 0.01 | 0.60 | 0.31 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.63 | -0.01 | 0.00 | -0.07 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 355.00 | 0.05 | 1.07 | 0.56 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | -0.01 | 0.00 | -0.07 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 360.00 | 0.16 | 0.80 | 0.48 | 0.30 | -0.06 | -16.67% | 0.00 | 2 | 45 | 0.67 | -0.01 | 0.00 | -0.08 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 365.00 | 0.01 | 1.18 | 0.60 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | -0.01 | 0.00 | -0.10 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 370.00 | 0.19 | 0.93 | 0.56 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.63 | -0.02 | 0.00 | -0.11 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 375.00 | 0.13 | 1.07 | 0.60 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.60 | -0.02 | 0.00 | -0.13 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 380.00 | 0.33 | 1.03 | 0.68 | 0.57 | -0.46 | -44.66% | 0.00 | 1 | 11 | 0.60 | -0.03 | 0.00 | -0.15 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 385.00 | 0.36 | 1.03 | 0.70 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | -0.03 | 0.00 | -0.17 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 390.00 | 0.48 | 1.42 | 0.95 | 1.47 | +0.41 | +38.68% | 0.00 | 1 | 31 | 0.58 | -0.04 | 0.00 | -0.19 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 395.00 | 0.56 | 1.74 | 1.15 | 1.23 | -0.08 | -6.11% | 0.00 | 8 | 17 | 0.57 | -0.05 | 0.00 | -0.21 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 400.00 | 1.01 | 1.75 | 1.38 | 1.40 | -0.13 | -8.50% | 0.00 | 11 | 102 | 0.57 | -0.06 | 0.00 | -0.24 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 405.00 | 0.84 | 2.72 | 1.78 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.56 | -0.07 | 0.00 | -0.27 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 410.00 | 1.37 | 2.73 | 2.05 | 2.02 | -0.16 | -7.34% | 0.00 | 8 | 55 | 0.55 | -0.08 | 0.00 | -0.29 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 415.00 | 1.89 | 3.15 | 2.52 | 2.61 | -0.04 | -1.51% | 0.01 | 52 | 22 | 0.55 | -0.09 | 0.00 | -0.33 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 420.00 | 2.44 | 4.00 | 3.22 | 3.00 | -0.20 | -6.25% | 0.01 | 4 | 75 | 0.56 | -0.11 | 0.00 | -0.36 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 425.00 | 2.37 | 4.95 | 3.66 | 3.75 | -0.43 | -10.29% | 0.01 | 8 | 162 | 0.54 | -0.13 | 0.00 | -0.39 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 430.00 | 3.50 | 5.60 | 4.55 | 4.40 | -0.40 | -8.34% | 0.01 | 4 | 112 | 0.54 | -0.15 | 0.00 | -0.43 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 435.00 | 4.60 | 5.70 | 5.15 | 5.28 | -0.45 | -7.86% | 0.01 | 11 | 180 | 0.53 | -0.17 | 0.00 | -0.46 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 440.00 | 4.75 | 7.40 | 6.08 | 6.13 | -0.52 | -7.82% | 0.01 | 2 | 319 | 0.52 | -0.20 | 0.01 | -0.50 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 445.00 | 5.85 | 8.50 | 7.18 | 8.10 | +0.17 | +2.15% | 0.02 | 4 | 204 | 0.52 | -0.23 | 0.01 | -0.53 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 450.00 | 8.10 | 9.45 | 8.78 | 8.86 | -0.49 | -5.25% | 0.02 | 2 | 163 | 0.53 | -0.26 | 0.01 | -0.56 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 455.00 | 8.60 | 11.95 | 10.28 | 10.34 | -0.91 | -8.09% | 0.02 | 5 | 78 | 0.53 | -0.29 | 0.01 | -0.59 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 460.00 | 11.10 | 12.80 | 11.95 | 12.33 | -0.53 | -4.13% | 0.03 | 20 | 124 | 0.52 | -0.32 | 0.01 | -0.62 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 465.00 | 12.10 | 15.25 | 13.68 | 13.71 | -0.84 | -5.78% | 0.03 | 3 | 56 | 0.53 | -0.36 | 0.01 | -0.64 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 467.50 | 12.95 | 16.65 | 14.80 | 14.70 | -0.80 | -5.17% | 0.03 | 10 | 1 | 0.52 | -0.38 | 0.01 | -0.65 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 470.00 | 14.90 | 17.25 | 16.08 | 16.50 | -0.35 | -2.08% | 0.03 | 22 | 142 | 0.53 | -0.40 | 0.01 | -0.66 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 472.50 | 15.10 | 19.20 | 17.15 | 17.10 | % | 0.04 | 16 | 0 | 0.53 | -0.42 | 0.01 | -0.67 | 8/26/2026 | 8/26/2026 3:59:58 PM EST | |
| 475.00 | 17.15 | 20.50 | 18.83 | 18.45 | -1.30 | -6.59% | 0.04 | 18 | 70 | 0.54 | -0.44 | 0.01 | -0.67 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 477.50 | 17.45 | 21.70 | 19.58 | 20.30 | -0.40 | -1.94% | 0.04 | 7 | 6 | 0.53 | -0.46 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 480.00 | 18.65 | 23.10 | 20.88 | 21.10 | -0.41 | -1.91% | 0.04 | 18 | 221 | 0.53 | -0.47 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 482.50 | 20.00 | 24.25 | 22.13 | 22.90 | -0.70 | -2.97% | 0.05 | 2 | 9 | 0.52 | -0.49 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 485.00 | 21.95 | 24.75 | 23.35 | 23.97 | -0.68 | -2.76% | 0.05 | 1 | 56 | 0.52 | -0.51 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 487.50 | 23.60 | 26.20 | 24.90 | 28.40 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.52 | -0.53 | 0.01 | -0.68 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 490.00 | 24.20 | 27.60 | 25.90 | 26.70 | -0.80 | -2.91% | 0.05 | 4 | 115 | 0.51 | -0.55 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 492.50 | 26.25 | 30.50 | 28.38 | 28.75 | -1.17 | -3.91% | 0.06 | 2 | 2 | 0.54 | -0.57 | 0.01 | -0.68 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 495.00 | 27.90 | 30.95 | 29.43 | 29.83 | -0.97 | -3.15% | 0.06 | 1 | 92 | 0.53 | -0.58 | 0.01 | -0.67 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 497.50 | 29.05 | 33.70 | 31.38 | 33.15 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.53 | -0.60 | 0.01 | -0.67 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 500.00 | 30.10 | 34.30 | 32.20 | 33.08 | +0.08 | +0.25% | 0.06 | 2 | 368 | 0.51 | -0.62 | 0.01 | -0.66 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 502.50 | 32.30 | 37.25 | 34.78 | % | 0.07 | 0 | 0 | 0.54 | -0.63 | 0.01 | -0.65 | 8/26/2026 3:59:58 PM EST | |||
| 505.00 | 34.55 | 37.90 | 36.23 | 38.17 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.53 | -0.65 | 0.01 | -0.64 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 507.50 | 35.10 | 41.00 | 38.05 | % | 0.07 | 0 | 0 | 0.53 | -0.67 | 0.01 | -0.63 | 8/26/2026 3:59:58 PM EST | |||
| 510.00 | 37.90 | 41.65 | 39.78 | 42.46 | +1.63 | +4.00% | 0.08 | 1 | 110 | 0.53 | -0.68 | 0.01 | -0.62 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 512.50 | 39.55 | 44.25 | 41.90 | % | 0.08 | 0 | 0 | 0.54 | -0.70 | 0.01 | -0.61 | 8/26/2026 3:59:58 PM EST | |||
| 515.00 | 41.70 | 45.55 | 43.63 | 44.57 | -0.30 | -0.67% | 0.08 | 1 | 154 | 0.53 | -0.71 | 0.01 | -0.60 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 520.00 | 45.85 | 50.25 | 48.05 | 47.31 | +0.36 | +0.77% | 0.09 | 1 | 347 | 0.55 | -0.74 | 0.01 | -0.57 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 525.00 | 48.60 | 54.85 | 51.73 | 52.35 | +5.83 | +12.54% | 0.10 | 5 | 59 | 0.54 | -0.76 | 0.01 | -0.54 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 530.00 | 53.45 | 59.00 | 56.23 | 53.85 | 0.00 | 0.00% | 0.11 | 0 | 158 | 0.55 | -0.79 | 0.01 | -0.51 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 535.00 | 56.00 | 63.70 | 59.85 | 44.35 | 0.00 | 0.00% | 0.11 | 0 | 39 | 0.52 | -0.81 | 0.00 | -0.48 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 540.00 | 61.40 | 68.10 | 64.75 | 65.34 | +0.84 | +1.31% | 0.12 | 5 | 369 | 0.55 | -0.83 | 0.00 | -0.45 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 545.00 | 65.85 | 72.50 | 69.18 | 36.87 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.55 | -0.85 | 0.00 | -0.42 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 550.00 | 69.50 | 77.00 | 73.25 | 74.05 | +9.55 | +14.81% | 0.13 | 6 | 98 | 0.71 | -0.87 | 0.00 | -0.38 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 555.00 | 75.00 | 81.60 | 78.30 | 43.67 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.72 | -0.88 | 0.00 | -0.35 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 560.00 | 80.10 | 86.20 | 83.15 | 74.65 | 0.00 | 0.00% | 0.15 | 0 | 115 | 0.74 | -0.90 | 0.00 | -0.33 | 8/19/2026 | 8/26/2026 3:59:58 PM EST |
| 565.00 | 84.05 | 90.95 | 87.50 | 87.22 | 0.00 | 0.00% | 0.15 | 0 | 21 | 0.75 | -0.91 | 0.00 | -0.30 | 8/25/2026 | 8/26/2026 3:59:58 PM EST |
| 570.00 | 88.10 | 95.65 | 91.88 | 69.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.77 | -0.92 | 0.00 | -0.28 | 8/10/2026 | 8/26/2026 3:59:58 PM EST |
| 575.00 | 92.90 | 100.40 | 96.65 | 93.75 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.78 | -0.93 | 0.00 | -0.25 | 8/24/2026 | 8/26/2026 3:59:58 PM EST |
| 580.00 | 97.35 | 105.20 | 101.28 | 91.19 | 0.00 | 0.00% | 0.17 | 0 | 38 | 0.80 | -0.93 | 0.00 | -0.23 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 585.00 | 102.20 | 110.05 | 106.13 | 90.26 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.82 | -0.94 | 0.00 | -0.21 | 8/18/2026 | 8/26/2026 3:59:58 PM EST |
| 590.00 | 107.05 | 114.90 | 110.98 | 105.30 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.83 | -0.95 | 0.00 | -0.19 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 595.00 | 112.05 | 119.80 | 115.93 | % | 0.19 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.18 | 8/26/2026 3:59:58 PM EST | |||
| 600.00 | 116.85 | 124.70 | 120.78 | 75.57 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.87 | -0.96 | 0.00 | -0.15 | 8/17/2026 | 8/26/2026 3:59:58 PM EST |
| 605.00 | 122.85 | 129.60 | 126.23 | 119.56 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.89 | -0.97 | 0.00 | -0.14 | 8/21/2026 | 8/26/2026 3:59:58 PM EST |
| 610.00 | 127.10 | 134.55 | 130.83 | % | 0.21 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.13 | 8/26/2026 3:59:58 PM EST | |||
| 615.00 | 132.25 | 139.45 | 135.85 | % | 0.22 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.13 | 8/26/2026 3:59:58 PM EST | |||
| 620.00 | 137.00 | 144.40 | 140.70 | % | 0.23 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.11 | 8/26/2026 3:59:58 PM EST | |||
| 625.00 | 142.00 | 149.35 | 145.68 | % | 0.23 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.10 | 8/26/2026 3:59:58 PM EST | |||
| 630.00 | 146.95 | 154.35 | 150.65 | 112.45 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.98 | -0.98 | 0.00 | -0.09 | 8/11/2026 | 8/26/2026 3:59:58 PM EST |
| 635.00 | 151.95 | 159.30 | 155.63 | % | 0.25 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.09 | 8/26/2026 3:59:58 PM EST | |||
| 640.00 | 156.35 | 164.30 | 160.33 | % | 0.25 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.07 | 8/26/2026 3:59:58 PM EST | |||
| 645.00 | 162.50 | 169.30 | 165.90 | % | 0.26 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.07 | 8/26/2026 3:59:58 PM EST | |||
| 650.00 | 166.90 | 174.25 | 170.58 | 157.78 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.07 | 8/20/2026 | 8/26/2026 3:59:58 PM EST |
| 655.00 | 172.85 | 179.25 | 176.05 | % | 0.27 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.06 | 8/26/2026 3:59:58 PM EST | |||
| 660.00 | 176.30 | 184.25 | 180.28 | % | 0.27 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.06 | 8/26/2026 3:59:58 PM EST | |||
| 665.00 | 181.20 | 189.90 | 185.55 | % | 0.28 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.05 | 8/26/2026 3:59:58 PM EST | |||
| 670.00 | 186.55 | 194.25 | 190.40 | % | 0.28 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.05 | 8/26/2026 3:59:58 PM EST | |||
| 675.00 | 191.20 | 199.90 | 195.55 | % | 0.29 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.04 | 8/26/2026 3:59:58 PM EST | |||
| 680.00 | 196.90 | 204.25 | 200.58 | 200.60 | +42.84 | +27.16% | 0.29 | 1 | 1 | 1.17 | -0.99 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 685.00 | 202.45 | 209.25 | 205.85 | 176.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.03 | 8/14/2026 | 8/26/2026 3:59:58 PM EST |
| 690.00 | 206.90 | 214.25 | 210.58 | 210.91 | +44.80 | +26.97% | 0.31 | 1 | 1 | 1.20 | -1.00 | 0.00 | -0.03 | 8/26/2026 | 8/26/2026 3:59:58 PM EST |
| 695.00 | 212.00 | 219.25 | 215.63 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.02 | 8/26/2026 3:59:58 PM EST | |||
| 700.00 | 216.90 | 224.25 | 220.58 | 171.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.02 | 8/5/2026 | 8/26/2026 3:59:58 PM EST |
| 705.00 | 222.05 | 229.25 | 225.65 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.02 | 8/26/2026 3:59:58 PM EST | |||
| 710.00 | 227.85 | 234.25 | 231.05 | % | 0.33 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 715.00 | 231.35 | 239.25 | 235.30 | % | 0.33 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 720.00 | 236.80 | 244.25 | 240.53 | % | 0.33 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 730.00 | 247.05 | 254.25 | 250.65 | % | 0.34 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 740.00 | 256.90 | 264.25 | 260.58 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 8/26/2026 3:59:58 PM EST | |||
| 750.00 | 266.90 | 274.25 | 270.58 | % | 0.36 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST | |||
| 760.00 | 276.90 | 284.25 | 280.58 | % | 0.37 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/26/2026 3:59:58 PM EST |