Options Chain for APPLIED MATLS INC COM (AMAT) - $492.32 as of 8/24/2026 10:18:23 AM 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 | 232.80 | 239.85 | 236.33 | % | 0.98 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 245.00 | 227.65 | 234.85 | 231.25 | % | 0.94 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 250.00 | 223.25 | 229.90 | 226.58 | % | 0.91 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 255.00 | 219.15 | 224.90 | 222.03 | 241.40 | 0.00 | 0.00% | 0.87 | 0 | 12 | 1.84 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 260.00 | 214.50 | 219.90 | 217.20 | % | 0.84 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 265.00 | 207.80 | 214.95 | 211.38 | 231.40 | 0.00 | 0.00% | 0.80 | 0 | 12 | 1.71 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 270.00 | 203.65 | 209.95 | 206.80 | 227.15 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 275.00 | 197.55 | 204.95 | 201.25 | % | 0.73 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 280.00 | 193.25 | 200.00 | 196.63 | 216.65 | 0.00 | 0.00% | 0.70 | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 285.00 | 187.60 | 195.00 | 191.30 | % | 0.67 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 290.00 | 183.80 | 189.40 | 186.60 | 207.25 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 295.00 | 177.60 | 185.00 | 181.30 | % | 0.61 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 300.00 | 172.85 | 180.00 | 176.43 | % | 0.59 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 305.00 | 168.00 | 175.00 | 171.50 | % | 0.56 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 310.00 | 162.95 | 170.10 | 166.53 | 250.15 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/24/2026 9:59:01 AM EST |
| 315.00 | 158.15 | 165.15 | 161.65 | % | 0.51 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 320.00 | 153.40 | 160.15 | 156.78 | 183.91 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 325.00 | 148.30 | 155.20 | 151.75 | % | 0.47 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 330.00 | 143.45 | 150.20 | 146.83 | % | 0.44 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 335.00 | 138.10 | 145.25 | 141.68 | % | 0.42 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 340.00 | 133.70 | 140.30 | 137.00 | % | 0.40 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST | |||
| 345.00 | 128.85 | 135.35 | 132.10 | 135.76 | -27.62 | -16.91% | 0.38 | 1 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 350.00 | 123.30 | 130.10 | 126.70 | % | 0.36 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 8/24/2026 9:59:01 AM EST | |||
| 355.00 | 118.55 | 125.50 | 122.03 | % | 0.34 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 8/24/2026 9:59:01 AM EST | |||
| 360.00 | 113.60 | 120.55 | 117.08 | % | 0.33 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 8/24/2026 9:59:01 AM EST | |||
| 365.00 | 109.85 | 115.65 | 112.75 | % | 0.31 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 8/24/2026 9:59:01 AM EST | |||
| 370.00 | 103.80 | 110.80 | 107.30 | % | 0.29 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.06 | 8/24/2026 9:59:01 AM EST | |||
| 375.00 | 99.10 | 105.90 | 102.50 | % | 0.27 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.08 | 8/24/2026 9:59:01 AM EST | |||
| 380.00 | 95.35 | 101.10 | 98.23 | % | 0.26 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.10 | 8/24/2026 9:59:01 AM EST | |||
| 385.00 | 89.70 | 96.30 | 93.00 | % | 0.24 | 0 | 0 | 0.87 | 0.96 | 0.00 | -0.13 | 8/24/2026 9:59:01 AM EST | |||
| 390.00 | 84.95 | 91.55 | 88.25 | % | 0.23 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.15 | 8/24/2026 9:59:01 AM EST | |||
| 395.00 | 80.50 | 86.90 | 83.70 | % | 0.21 | 0 | 0 | 0.82 | 0.94 | 0.00 | -0.18 | 8/24/2026 9:59:01 AM EST | |||
| 400.00 | 75.25 | 82.25 | 78.75 | % | 0.20 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.22 | 8/24/2026 9:59:01 AM EST | |||
| 405.00 | 70.70 | 77.30 | 74.00 | 133.43 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.52 | 0.92 | 0.00 | -0.25 | 8/13/2026 | 8/24/2026 9:59:01 AM EST |
| 410.00 | 66.80 | 73.30 | 70.05 | % | 0.17 | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.28 | 8/24/2026 9:59:01 AM EST | |||
| 415.00 | 62.40 | 68.95 | 65.68 | % | 0.16 | 0 | 0 | 0.54 | 0.89 | 0.00 | -0.32 | 8/24/2026 9:59:01 AM EST | |||
| 420.00 | 57.55 | 64.70 | 61.13 | % | 0.15 | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.35 | 8/24/2026 9:59:01 AM EST | |||
| 425.00 | 53.40 | 60.55 | 56.98 | 75.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.54 | 0.85 | 0.00 | -0.39 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 430.00 | 50.15 | 56.60 | 53.38 | % | 0.12 | 0 | 0 | 0.55 | 0.82 | 0.00 | -0.43 | 8/24/2026 9:59:01 AM EST | |||
| 435.00 | 46.95 | 52.75 | 49.85 | 101.54 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | 0.80 | 0.00 | -0.46 | 8/17/2026 | 8/24/2026 9:59:01 AM EST |
| 440.00 | 43.60 | 47.65 | 45.63 | 59.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | 0.77 | 0.01 | -0.49 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 445.00 | 39.35 | 45.35 | 42.35 | % | 0.10 | 0 | 0 | 0.54 | 0.74 | 0.01 | -0.52 | 8/24/2026 9:59:01 AM EST | |||
| 450.00 | 36.20 | 41.90 | 39.05 | 64.66 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.54 | 0.72 | 0.01 | -0.55 | 8/14/2026 | 8/24/2026 9:59:01 AM EST |
| 455.00 | 33.15 | 38.50 | 35.83 | 55.81 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.55 | 0.68 | 0.01 | -0.58 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 460.00 | 30.65 | 33.00 | 31.83 | 48.05 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.54 | 0.65 | 0.01 | -0.60 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 465.00 | 27.80 | 32.35 | 30.08 | 82.45 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.56 | 0.62 | 0.01 | -0.62 | 8/6/2026 | 8/24/2026 9:59:01 AM EST |
| 467.50 | 26.50 | 30.65 | 28.58 | % | 0.06 | 0 | 0 | 0.54 | 0.60 | 0.01 | -0.62 | 8/24/2026 9:59:01 AM EST | |||
| 470.00 | 25.20 | 27.55 | 26.38 | 35.90 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.54 | 0.59 | 0.01 | -0.63 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 472.50 | 24.00 | 28.30 | 26.15 | % | 0.06 | 0 | 0 | 0.54 | 0.57 | 0.01 | -0.64 | 8/24/2026 9:59:01 AM EST | |||
| 475.00 | 22.85 | 27.05 | 24.95 | 25.90 | -10.70 | -29.24% | 0.05 | 1 | 2 | 0.54 | 0.55 | 0.01 | -0.64 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 477.50 | 22.10 | 25.85 | 23.98 | % | 0.05 | 0 | 0 | 0.54 | 0.54 | 0.01 | -0.65 | 8/24/2026 9:59:01 AM EST | |||
| 480.00 | 20.80 | 22.90 | 21.85 | 25.32 | -6.32 | -19.98% | 0.05 | 1 | 18 | 0.55 | 0.52 | 0.01 | -0.65 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 482.50 | 19.90 | 23.60 | 21.75 | % | 0.05 | 0 | 0 | 0.55 | 0.50 | 0.01 | -0.65 | 8/24/2026 9:59:01 AM EST | |||
| 485.00 | 18.85 | 22.55 | 20.70 | 26.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.54 | 0.49 | 0.01 | -0.65 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 487.50 | 17.85 | 21.50 | 19.68 | % | 0.04 | 0 | 0 | 0.54 | 0.47 | 0.01 | -0.65 | 8/24/2026 9:59:01 AM EST | |||
| 490.00 | 17.00 | 18.75 | 17.88 | 19.13 | -7.11 | -27.10% | 0.04 | 1 | 19 | 0.55 | 0.45 | 0.01 | -0.65 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 492.50 | 15.95 | 19.55 | 17.75 | % | 0.04 | 0 | 0 | 0.55 | 0.44 | 0.01 | -0.65 | 8/24/2026 9:59:01 AM EST | |||
| 495.00 | 15.00 | 18.65 | 16.83 | 17.20 | -8.75 | -33.72% | 0.03 | 4 | 232 | 0.55 | 0.42 | 0.01 | -0.65 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 497.50 | 14.20 | 17.75 | 15.98 | % | 0.03 | 0 | 0 | 0.55 | 0.41 | 0.01 | -0.64 | 8/24/2026 9:59:01 AM EST | |||
| 500.00 | 13.70 | 15.65 | 14.68 | 15.10 | -7.10 | -31.99% | 0.03 | 3 | 60 | 0.57 | 0.39 | 0.01 | -0.64 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 502.50 | 12.60 | 16.10 | 14.35 | % | 0.03 | 0 | 0 | 0.55 | 0.38 | 0.01 | -0.63 | 8/24/2026 9:59:01 AM EST | |||
| 505.00 | 11.85 | 15.35 | 13.60 | 19.80 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.56 | 0.37 | 0.01 | -0.63 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 507.50 | 11.30 | 14.60 | 12.95 | 13.25 | % | 0.03 | 1 | 0 | 0.56 | 0.35 | 0.01 | -0.62 | 8/24/2026 | 8/24/2026 9:59:01 AM EST | |
| 510.00 | 10.70 | 13.90 | 12.30 | 15.99 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.56 | 0.34 | 0.01 | -0.61 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 512.50 | 9.85 | 13.20 | 11.53 | 11.35 | % | 0.02 | 3 | 0 | 0.56 | 0.33 | 0.01 | -0.61 | 8/24/2026 | 8/24/2026 9:59:01 AM EST | |
| 515.00 | 9.30 | 12.55 | 10.93 | 10.70 | -7.02 | -39.62% | 0.02 | 3 | 12 | 0.57 | 0.31 | 0.01 | -0.60 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 520.00 | 8.55 | 9.95 | 9.25 | 9.84 | -2.86 | -22.52% | 0.02 | 1 | 34 | 0.57 | 0.29 | 0.01 | -0.58 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 525.00 | 7.70 | 8.90 | 8.30 | 11.35 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.57 | 0.27 | 0.01 | -0.56 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 530.00 | 6.80 | 8.00 | 7.40 | 10.10 | -1.03 | -9.26% | 0.01 | 702 | 88 | 0.58 | 0.25 | 0.00 | -0.54 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 535.00 | 5.80 | 8.40 | 7.10 | 7.14 | -2.77 | -27.96% | 0.01 | 1 | 96 | 0.58 | 0.23 | 0.00 | -0.52 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 540.00 | 5.20 | 6.45 | 5.83 | 6.50 | -2.91 | -30.93% | 0.01 | 1 | 91 | 0.58 | 0.21 | 0.00 | -0.49 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 545.00 | 4.60 | 6.70 | 5.65 | 5.76 | -5.11 | -47.01% | 0.01 | 2 | 24 | 0.58 | 0.19 | 0.00 | -0.47 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 550.00 | 3.90 | 6.30 | 5.10 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.59 | 0.17 | 0.00 | -0.44 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 555.00 | 3.55 | 5.55 | 4.55 | 8.24 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.59 | 0.16 | 0.00 | -0.42 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 560.00 | 3.05 | 4.90 | 3.98 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.59 | 0.14 | 0.00 | -0.39 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 565.00 | 2.82 | 4.40 | 3.61 | 3.96 | -0.14 | -3.42% | 0.01 | 1 | 101 | 0.59 | 0.13 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 570.00 | 2.46 | 3.95 | 3.21 | 3.28 | -1.32 | -28.70% | 0.01 | 5 | 106 | 0.60 | 0.12 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 575.00 | 2.15 | 4.00 | 3.08 | 4.64 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.61 | 0.10 | 0.00 | -0.32 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 580.00 | 1.70 | 3.65 | 2.68 | 3.83 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.61 | 0.09 | 0.00 | -0.29 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 585.00 | 1.67 | 3.25 | 2.46 | 2.31 | -2.22 | -49.01% | 0.00 | 1 | 10 | 0.62 | 0.08 | 0.00 | -0.27 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 590.00 | 1.58 | 2.66 | 2.12 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.62 | 0.08 | 0.00 | -0.25 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 595.00 | 1.05 | 2.87 | 1.96 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.62 | 0.07 | 0.00 | -0.23 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 600.00 | 1.15 | 2.26 | 1.71 | 1.90 | -1.26 | -39.88% | 0.00 | 4 | 125 | 0.62 | 0.06 | 0.00 | -0.21 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 605.00 | 0.87 | 2.37 | 1.62 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.63 | 0.05 | 0.00 | -0.19 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 610.00 | 0.76 | 1.92 | 1.34 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.62 | 0.05 | 0.00 | -0.17 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 615.00 | 0.72 | 1.65 | 1.19 | 1.17 | -0.68 | -36.76% | 0.00 | 2 | 8 | 0.62 | 0.04 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 620.00 | 0.78 | 1.46 | 1.12 | 1.00 | -0.54 | -35.07% | 0.00 | 2 | 129 | 0.61 | 0.04 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 625.00 | 0.41 | 1.87 | 1.14 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.64 | 0.03 | 0.00 | -0.13 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 630.00 | 0.32 | 1.78 | 1.05 | 3.36 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.64 | 0.03 | 0.00 | -0.11 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 635.00 | 0.29 | 1.72 | 1.01 | 1.08 | -1.20 | -52.64% | 0.00 | 1 | 7 | 0.65 | 0.03 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 640.00 | 0.16 | 1.63 | 0.90 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.02 | 0.00 | -0.09 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 645.00 | 0.11 | 1.56 | 0.84 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.64 | 0.02 | 0.00 | -0.08 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 650.00 | 0.01 | 1.49 | 0.75 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.60 | 0.02 | 0.00 | -0.08 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 655.00 | 0.01 | 1.43 | 0.72 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.61 | 0.02 | 0.00 | -0.07 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 660.00 | 0.01 | 1.38 | 0.70 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.62 | 0.01 | 0.00 | -0.06 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 665.00 | 0.01 | 1.34 | 0.68 | 7.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.01 | 0.00 | -0.05 | 8/11/2026 | 8/24/2026 9:59:01 AM EST |
| 670.00 | 0.01 | 1.30 | 0.66 | 0.71 | -0.34 | -32.39% | 0.00 | 3 | 8 | 0.65 | 0.01 | 0.00 | -0.05 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 675.00 | 0.01 | 1.27 | 0.64 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.01 | 0.00 | -0.04 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 680.00 | 0.01 | 1.24 | 0.63 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.01 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 685.00 | 0.01 | 1.21 | 0.61 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 690.00 | 0.01 | 1.18 | 0.60 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 695.00 | 0.01 | 1.16 | 0.59 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.70 | 0.01 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 700.00 | 0.01 | 1.14 | 0.58 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 705.00 | 0.01 | 1.12 | 0.57 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 710.00 | 0.01 | 1.11 | 0.56 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.73 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 9:59:01 AM EST |
| 715.00 | 0.01 | 1.09 | 0.55 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 720.00 | 0.01 | 1.08 | 0.55 | 13.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 9:59:01 AM EST |
| 730.00 | 0.01 | 1.06 | 0.54 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.77 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 740.00 | 0.01 | 1.04 | 0.53 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 750.00 | 0.01 | 1.03 | 0.52 | 0.29 | -0.38 | -56.72% | 0.00 | 1 | 32 | 0.81 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 760.00 | 0.01 | 1.02 | 0.52 | 0.21 | +0.06 | +40.00% | 0.00 | 2 | 39 | 0.83 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 9:59:01 AM 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 | 4.40 | 2.20 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 9:59:01 AM EST |
| 245.00 | 0.00 | 1.86 | 0.93 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 9:59:01 AM EST |
| 250.00 | 0.00 | 1.06 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 566 | 1.62 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 255.00 | 0.00 | 2.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.61 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 265.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.55 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.15 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 275.00 | 0.01 | 0.40 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.94 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 280.00 | 0.01 | 0.97 | 0.49 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.99 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 285.00 | 0.01 | 0.97 | 0.49 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 290.00 | 0.01 | 0.26 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 295.00 | 0.01 | 0.99 | 0.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.90 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 300.00 | 0.01 | 0.92 | 0.47 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 305.00 | 0.01 | 1.01 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.85 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 310.00 | 0.01 | 1.02 | 0.52 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 315.00 | 0.01 | 1.03 | 0.52 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 320.00 | 0.01 | 1.05 | 0.53 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 325.00 | 0.01 | 1.07 | 0.54 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 330.00 | 0.01 | 0.74 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 335.00 | 0.01 | 1.13 | 0.57 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 340.00 | 0.01 | 1.17 | 0.59 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 345.00 | 0.01 | 1.22 | 0.62 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 350.00 | 0.02 | 0.60 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.59 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 355.00 | 0.01 | 1.35 | 0.68 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.00 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 360.00 | 0.01 | 1.10 | 0.56 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.57 | -0.01 | 0.00 | -0.03 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 365.00 | 0.01 | 1.51 | 0.76 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | -0.01 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 370.00 | 0.01 | 1.51 | 0.76 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.55 | -0.02 | 0.00 | -0.06 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 375.00 | 0.23 | 1.03 | 0.63 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | -0.02 | 0.00 | -0.08 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 380.00 | 0.36 | 1.86 | 1.11 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.60 | -0.03 | 0.00 | -0.10 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 385.00 | 0.81 | 1.71 | 1.26 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | -0.04 | 0.00 | -0.13 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 390.00 | 0.97 | 2.21 | 1.59 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.59 | -0.05 | 0.00 | -0.15 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 395.00 | 0.79 | 2.49 | 1.64 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | -0.06 | 0.00 | -0.18 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 400.00 | 1.35 | 2.80 | 2.08 | 2.35 | +0.47 | +25.00% | 0.01 | 5 | 113 | 0.57 | -0.07 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 405.00 | 1.75 | 3.30 | 2.53 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.56 | -0.08 | 0.00 | -0.25 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 410.00 | 2.00 | 3.90 | 2.95 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.57 | -0.10 | 0.00 | -0.28 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 415.00 | 2.81 | 4.50 | 3.66 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.57 | -0.11 | 0.00 | -0.32 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 420.00 | 3.70 | 5.25 | 4.48 | 3.90 | +0.71 | +22.26% | 0.01 | 1 | 72 | 0.56 | -0.13 | 0.00 | -0.35 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 425.00 | 4.35 | 6.00 | 5.18 | 5.60 | +1.83 | +48.55% | 0.01 | 10 | 150 | 0.56 | -0.15 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 430.00 | 5.25 | 7.25 | 6.25 | 6.00 | +1.55 | +34.84% | 0.01 | 3 | 97 | 0.57 | -0.18 | 0.00 | -0.43 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 435.00 | 6.30 | 8.30 | 7.30 | 8.20 | +2.98 | +57.09% | 0.02 | 9 | 166 | 0.56 | -0.20 | 0.00 | -0.46 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 440.00 | 7.50 | 9.65 | 8.58 | 8.25 | +2.17 | +35.70% | 0.02 | 250 | 68 | 0.56 | -0.23 | 0.01 | -0.49 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 445.00 | 8.50 | 11.35 | 9.93 | 8.18 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.56 | -0.26 | 0.01 | -0.52 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 450.00 | 10.80 | 13.05 | 11.93 | 7.97 | 0.00 | 0.00% | 0.03 | 0 | 145 | 0.57 | -0.28 | 0.01 | -0.55 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 455.00 | 11.70 | 15.30 | 13.50 | 10.91 | +0.41 | +3.91% | 0.03 | 1 | 79 | 0.57 | -0.32 | 0.01 | -0.58 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 460.00 | 15.15 | 16.90 | 16.03 | 15.77 | +3.29 | +26.37% | 0.03 | 5 | 123 | 0.56 | -0.35 | 0.01 | -0.60 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 465.00 | 15.65 | 19.20 | 17.43 | 18.05 | +5.23 | +40.80% | 0.04 | 2 | 53 | 0.57 | -0.38 | 0.01 | -0.62 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 467.50 | 16.55 | 20.75 | 18.65 | % | 0.04 | 0 | 0 | 0.57 | -0.40 | 0.01 | -0.62 | 8/24/2026 9:59:01 AM EST | |||
| 470.00 | 19.90 | 21.65 | 20.78 | 19.55 | +5.55 | +39.65% | 0.04 | 5 | 119 | 0.59 | -0.41 | 0.01 | -0.63 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 472.50 | 18.85 | 23.20 | 21.03 | % | 0.04 | 0 | 0 | 0.58 | -0.43 | 0.01 | -0.64 | 8/24/2026 9:59:01 AM EST | |||
| 475.00 | 20.10 | 24.50 | 22.30 | 22.83 | +4.58 | +25.10% | 0.05 | 6 | 63 | 0.58 | -0.45 | 0.01 | -0.64 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 477.50 | 21.35 | 25.80 | 23.58 | % | 0.05 | 0 | 0 | 0.59 | -0.46 | 0.01 | -0.65 | 8/24/2026 9:59:01 AM EST | |||
| 480.00 | 24.95 | 26.80 | 25.88 | 25.56 | +7.26 | +39.68% | 0.05 | 10 | 202 | 0.57 | -0.48 | 0.01 | -0.65 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 482.50 | 24.05 | 28.45 | 26.25 | % | 0.05 | 0 | 0 | 0.59 | -0.50 | 0.01 | -0.65 | 8/24/2026 9:59:01 AM EST | |||
| 485.00 | 25.90 | 29.95 | 27.93 | 23.48 | +2.37 | +11.23% | 0.06 | 1 | 43 | 0.58 | -0.51 | 0.01 | -0.65 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 487.50 | 26.85 | 31.70 | 29.28 | % | 0.06 | 0 | 0 | 0.59 | -0.53 | 0.01 | -0.65 | 8/24/2026 9:59:01 AM EST | |||
| 490.00 | 31.35 | 33.10 | 32.23 | 24.12 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.59 | -0.55 | 0.01 | -0.65 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 492.50 | 29.85 | 34.90 | 32.38 | % | 0.07 | 0 | 0 | 0.59 | -0.56 | 0.01 | -0.65 | 8/24/2026 9:59:01 AM EST | |||
| 495.00 | 32.40 | 36.55 | 34.48 | 28.30 | 0.00 | 0.00% | 0.07 | 0 | 87 | 0.59 | -0.58 | 0.01 | -0.65 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 497.50 | 33.00 | 38.20 | 35.60 | % | 0.07 | 0 | 0 | 0.60 | -0.59 | 0.01 | -0.64 | 8/24/2026 9:59:01 AM EST | |||
| 500.00 | 37.00 | 39.75 | 38.38 | 28.72 | 0.00 | 0.00% | 0.08 | 0 | 366 | 0.59 | -0.61 | 0.01 | -0.64 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 502.50 | 36.30 | 41.70 | 39.00 | % | 0.08 | 0 | 0 | 0.59 | -0.62 | 0.01 | -0.63 | 8/24/2026 9:59:01 AM EST | |||
| 505.00 | 37.95 | 43.50 | 40.73 | 31.10 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.60 | -0.63 | 0.01 | -0.63 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 507.50 | 39.65 | 45.35 | 42.50 | % | 0.08 | 0 | 0 | 0.58 | -0.65 | 0.01 | -0.62 | 8/24/2026 9:59:01 AM EST | |||
| 510.00 | 42.10 | 47.10 | 44.60 | 34.50 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.60 | -0.66 | 0.01 | -0.61 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 512.50 | 43.10 | 49.00 | 46.05 | % | 0.09 | 0 | 0 | 0.60 | -0.67 | 0.01 | -0.61 | 8/24/2026 9:59:01 AM EST | |||
| 515.00 | 45.00 | 51.00 | 48.00 | 38.50 | 0.00 | 0.00% | 0.09 | 0 | 150 | 0.59 | -0.69 | 0.01 | -0.60 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 520.00 | 49.35 | 54.85 | 52.10 | 49.97 | +8.03 | +19.15% | 0.10 | 1 | 346 | 0.58 | -0.71 | 0.01 | -0.58 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 525.00 | 53.20 | 59.30 | 56.25 | 50.00 | 0.00 | 0.00% | 0.11 | 0 | 59 | 0.60 | -0.73 | 0.01 | -0.56 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 530.00 | 57.30 | 63.55 | 60.43 | 53.85 | 0.00 | 0.00% | 0.11 | 0 | 158 | 0.60 | -0.75 | 0.00 | -0.54 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 535.00 | 61.50 | 67.80 | 64.65 | 44.35 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.60 | -0.77 | 0.00 | -0.52 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 540.00 | 65.75 | 72.40 | 69.08 | 58.99 | 0.00 | 0.00% | 0.13 | 0 | 350 | 0.59 | -0.79 | 0.00 | -0.49 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 545.00 | 70.15 | 76.80 | 73.48 | 36.87 | 0.00 | 0.00% | 0.13 | 0 | 29 | 0.59 | -0.81 | 0.00 | -0.47 | 8/17/2026 | 8/24/2026 9:59:01 AM EST |
| 550.00 | 74.55 | 81.05 | 77.80 | 64.50 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.59 | -0.83 | 0.00 | -0.44 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 555.00 | 79.05 | 85.55 | 82.30 | 43.67 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.58 | -0.84 | 0.00 | -0.42 | 8/17/2026 | 8/24/2026 9:59:01 AM EST |
| 560.00 | 83.60 | 90.40 | 87.00 | 74.65 | 0.00 | 0.00% | 0.16 | 0 | 115 | 0.71 | -0.86 | 0.00 | -0.39 | 8/19/2026 | 8/24/2026 9:59:01 AM EST |
| 565.00 | 88.25 | 95.65 | 91.95 | 84.18 | +7.53 | +9.83% | 0.16 | 1 | 23 | 0.72 | -0.87 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 570.00 | 92.90 | 99.50 | 96.20 | 69.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.72 | -0.88 | 0.00 | -0.34 | 8/10/2026 | 8/24/2026 9:59:01 AM EST |
| 575.00 | 97.60 | 104.70 | 101.15 | 92.37 | +35.32 | +61.92% | 0.18 | 1 | 1 | 0.73 | -0.90 | 0.00 | -0.32 | 8/24/2026 | 8/24/2026 9:59:01 AM EST |
| 580.00 | 102.35 | 109.25 | 105.80 | 91.19 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.74 | -0.91 | 0.00 | -0.29 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 585.00 | 107.15 | 113.75 | 110.45 | 90.26 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.75 | -0.92 | 0.00 | -0.27 | 8/18/2026 | 8/24/2026 9:59:01 AM EST |
| 590.00 | 112.00 | 118.50 | 115.25 | 105.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.76 | -0.92 | 0.00 | -0.25 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 595.00 | 116.80 | 123.40 | 120.10 | % | 0.20 | 0 | 0 | 0.77 | -0.93 | 0.00 | -0.23 | 8/24/2026 9:59:01 AM EST | |||
| 600.00 | 121.65 | 128.65 | 125.15 | 75.57 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.79 | -0.94 | 0.00 | -0.21 | 8/17/2026 | 8/24/2026 9:59:01 AM EST |
| 605.00 | 126.55 | 133.25 | 129.90 | 119.56 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.80 | -0.95 | 0.00 | -0.19 | 8/21/2026 | 8/24/2026 9:59:01 AM EST |
| 610.00 | 131.70 | 138.40 | 135.05 | % | 0.22 | 0 | 0 | 0.81 | -0.95 | 0.00 | -0.17 | 8/24/2026 9:59:01 AM EST | |||
| 615.00 | 136.35 | 143.25 | 139.80 | % | 0.23 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.16 | 8/24/2026 9:59:01 AM EST | |||
| 620.00 | 141.30 | 147.75 | 144.53 | % | 0.23 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.14 | 8/24/2026 9:59:01 AM EST | |||
| 625.00 | 146.25 | 152.85 | 149.55 | % | 0.24 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.13 | 8/24/2026 9:59:01 AM EST | |||
| 630.00 | 151.20 | 158.15 | 154.68 | 112.45 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.89 | -0.97 | 0.00 | -0.11 | 8/11/2026 | 8/24/2026 9:59:01 AM EST |
| 635.00 | 156.10 | 163.00 | 159.55 | % | 0.25 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.10 | 8/24/2026 9:59:01 AM EST | |||
| 640.00 | 161.05 | 167.80 | 164.43 | % | 0.26 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.09 | 8/24/2026 9:59:01 AM EST | |||
| 645.00 | 166.05 | 173.10 | 169.58 | % | 0.26 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.08 | 8/24/2026 9:59:01 AM EST | |||
| 650.00 | 171.05 | 177.90 | 174.48 | 157.78 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.93 | -0.98 | 0.00 | -0.08 | 8/20/2026 | 8/24/2026 9:59:01 AM EST |
| 655.00 | 176.00 | 182.95 | 179.48 | % | 0.27 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.07 | 8/24/2026 9:59:01 AM EST | |||
| 660.00 | 181.00 | 188.35 | 184.68 | % | 0.28 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.06 | 8/24/2026 9:59:01 AM EST | |||
| 665.00 | 186.00 | 192.85 | 189.43 | % | 0.28 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.05 | 8/24/2026 9:59:01 AM EST | |||
| 670.00 | 190.95 | 197.85 | 194.40 | % | 0.29 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 8/24/2026 9:59:01 AM EST | |||
| 675.00 | 195.95 | 202.45 | 199.20 | % | 0.30 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.04 | 8/24/2026 9:59:01 AM EST | |||
| 680.00 | 200.95 | 207.90 | 204.43 | 157.76 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.02 | -0.99 | 0.00 | -0.04 | 8/6/2026 | 8/24/2026 9:59:01 AM EST |
| 685.00 | 205.95 | 212.95 | 209.45 | 176.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.04 | -0.99 | 0.00 | -0.03 | 8/14/2026 | 8/24/2026 9:59:01 AM EST |
| 690.00 | 210.95 | 217.85 | 214.40 | 166.11 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 9:59:01 AM EST |
| 695.00 | 215.95 | 222.90 | 219.43 | % | 0.32 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.03 | 8/24/2026 9:59:01 AM EST | |||
| 700.00 | 220.95 | 227.95 | 224.45 | 171.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.02 | 8/5/2026 | 8/24/2026 9:59:01 AM EST |
| 705.00 | 225.95 | 233.15 | 229.55 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.02 | 8/24/2026 9:59:01 AM EST | |||
| 710.00 | 230.95 | 237.90 | 234.43 | % | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.02 | 8/24/2026 9:59:01 AM EST | |||
| 715.00 | 235.95 | 243.00 | 239.48 | % | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/24/2026 9:59:01 AM EST | |||
| 720.00 | 240.95 | 248.10 | 244.53 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 8/24/2026 9:59:01 AM EST | |||
| 730.00 | 250.95 | 258.20 | 254.58 | % | 0.35 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 8/24/2026 9:59:01 AM EST | |||
| 740.00 | 260.90 | 268.45 | 264.68 | % | 0.36 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 8/24/2026 9:59:01 AM EST | |||
| 750.00 | 270.90 | 277.50 | 274.20 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 8/24/2026 9:59:01 AM EST | |||
| 760.00 | 280.90 | 288.25 | 284.58 | % | 0.37 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/24/2026 9:59:01 AM EST |