Options Chain for APPLIED MATLS INC COM (AMAT) - $476.46 as of 7/28/2026 8:44:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 388.25 | 396.90 | 392.58 | 474.85 | 0.00 | 0.00% | 4.62 | 0 | 48 | 2.79 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/28/2026 3:59:55 PM EST |
| 90.00 | 382.65 | 392.00 | 387.33 | 366.80 | 0.00 | 0.00% | 4.30 | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 7/28/2026 3:59:55 PM EST |
| 95.00 | 379.35 | 386.15 | 382.75 | 335.55 | 0.00 | 0.00% | 4.03 | 0 | 18 | 2.62 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/28/2026 3:59:55 PM EST |
| 100.00 | 372.85 | 381.90 | 377.38 | % | 3.77 | 0 | 13 | 2.54 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:55 PM EST | |||
| 105.00 | 368.00 | 376.80 | 372.40 | 339.80 | 0.00 | 0.00% | 3.55 | 0 | 2 | 2.45 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 7/28/2026 3:59:55 PM EST |
| 110.00 | 363.00 | 372.00 | 367.50 | % | 3.34 | 0 | 2 | 2.38 | 1.00 | 0.00 | -0.01 | 7/28/2026 3:59:55 PM EST | |||
| 115.00 | 359.55 | 366.35 | 362.95 | 317.40 | 0.00 | 0.00% | 3.16 | 0 | 3 | 2.32 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 7/28/2026 3:59:55 PM EST |
| 120.00 | 354.10 | 361.45 | 357.78 | 311.20 | 0.00 | 0.00% | 2.98 | 0 | 12 | 2.25 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 7/28/2026 3:59:55 PM EST |
| 125.00 | 349.65 | 357.00 | 353.33 | 315.75 | 0.00 | 0.00% | 2.83 | 0 | 20 | 2.19 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 7/28/2026 3:59:55 PM EST |
| 130.00 | 344.60 | 351.55 | 348.08 | 287.87 | 0.00 | 0.00% | 2.68 | 0 | 43 | 2.13 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 7/28/2026 3:59:55 PM EST |
| 135.00 | 339.80 | 346.60 | 343.20 | % | 2.54 | 0 | 27 | 2.08 | 1.00 | 0.00 | -0.02 | 7/28/2026 3:59:55 PM EST | |||
| 140.00 | 333.00 | 342.35 | 337.68 | 341.05 | 0.00 | 0.00% | 2.41 | 0 | 9 | 2.03 | 1.00 | 0.00 | -0.02 | 6/8/2026 | 7/28/2026 3:59:55 PM EST |
| 145.00 | 329.50 | 336.75 | 333.13 | 306.10 | 0.00 | 0.00% | 2.30 | 0 | 33 | 1.98 | 1.00 | 0.00 | -0.02 | 5/27/2026 | 7/28/2026 3:59:55 PM EST |
| 150.00 | 323.50 | 331.85 | 327.68 | 440.78 | 0.00 | 0.00% | 2.18 | 0 | 13 | 1.93 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 7/28/2026 3:59:55 PM EST |
| 155.00 | 318.05 | 327.60 | 322.83 | 433.00 | 0.00 | 0.00% | 2.08 | 0 | 39 | 1.88 | 1.00 | 0.00 | -0.03 | 6/23/2026 | 7/28/2026 3:59:55 PM EST |
| 160.00 | 315.40 | 322.05 | 318.73 | 443.96 | 0.00 | 0.00% | 1.99 | 0 | 116 | 1.84 | 1.00 | 0.00 | -0.03 | 7/14/2026 | 7/28/2026 3:59:55 PM EST |
| 165.00 | 310.05 | 317.50 | 313.78 | 572.50 | 0.00 | 0.00% | 1.90 | 0 | 137 | 1.80 | 0.99 | 0.00 | -0.04 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 170.00 | 305.40 | 312.20 | 308.80 | 377.31 | 0.00 | 0.00% | 1.82 | 0 | 129 | 1.76 | 0.99 | 0.00 | -0.04 | 6/12/2026 | 7/28/2026 3:59:55 PM EST |
| 175.00 | 299.05 | 307.30 | 303.18 | 560.00 | 0.00 | 0.00% | 1.73 | 0 | 39 | 1.72 | 0.99 | 0.00 | -0.05 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 180.00 | 295.60 | 302.45 | 299.03 | 393.79 | 0.00 | 0.00% | 1.66 | 0 | 110 | 1.68 | 0.99 | 0.00 | -0.06 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 185.00 | 290.75 | 297.60 | 294.18 | 213.80 | 0.00 | 0.00% | 1.59 | 0 | 117 | 1.64 | 0.99 | 0.00 | -0.07 | 4/13/2026 | 7/28/2026 3:59:55 PM EST |
| 190.00 | 285.60 | 293.00 | 289.30 | 289.25 | -98.04 | -25.32% | 1.52 | 1 | 376 | 1.63 | 0.99 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 195.00 | 281.00 | 287.85 | 284.43 | 390.83 | 0.00 | 0.00% | 1.46 | 0 | 137 | 1.58 | 0.99 | 0.00 | -0.08 | 6/24/2026 | 7/28/2026 3:59:55 PM EST |
| 200.00 | 274.10 | 283.95 | 279.03 | 275.00 | -102.27 | -27.11% | 1.40 | 1 | 122 | 1.54 | 0.99 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 210.00 | 265.75 | 274.00 | 269.88 | 296.35 | 0.00 | 0.00% | 1.29 | 0 | 171 | 1.50 | 0.98 | 0.00 | -0.10 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 220.00 | 255.55 | 264.00 | 259.78 | 323.62 | 0.00 | 0.00% | 1.18 | 0 | 144 | 1.45 | 0.98 | 0.00 | -0.12 | 7/17/2026 | 7/28/2026 3:59:55 PM EST |
| 230.00 | 247.60 | 254.35 | 250.98 | 333.50 | 0.00 | 0.00% | 1.09 | 0 | 226 | 1.39 | 0.97 | 0.00 | -0.14 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 240.00 | 237.75 | 244.55 | 241.15 | 391.75 | 0.00 | 0.00% | 1.00 | 0 | 206 | 1.33 | 0.97 | 0.00 | -0.16 | 6/22/2026 | 7/28/2026 3:59:55 PM EST |
| 250.00 | 227.30 | 235.15 | 231.23 | 250.00 | 0.00 | 0.00% | 0.92 | 0 | 966 | 1.29 | 0.96 | 0.00 | -0.17 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 260.00 | 218.85 | 225.70 | 222.28 | 338.67 | 0.00 | 0.00% | 0.85 | 0 | 183 | 1.04 | 0.95 | 0.00 | -0.20 | 7/2/2026 | 7/28/2026 3:59:55 PM EST |
| 270.00 | 208.95 | 216.40 | 212.68 | 324.96 | 0.00 | 0.00% | 0.79 | 0 | 150 | 1.05 | 0.95 | 0.00 | -0.22 | 7/2/2026 | 7/28/2026 3:59:55 PM EST |
| 280.00 | 201.35 | 207.15 | 204.25 | 316.64 | 0.00 | 0.00% | 0.73 | 0 | 824 | 1.05 | 0.94 | 0.00 | -0.24 | 7/2/2026 | 7/28/2026 3:59:55 PM EST |
| 290.00 | 191.15 | 198.10 | 194.63 | 227.37 | 0.00 | 0.00% | 0.67 | 0 | 260 | 1.02 | 0.93 | 0.00 | -0.26 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 300.00 | 182.25 | 189.75 | 186.00 | 212.32 | 0.00 | 0.00% | 0.62 | 0 | 421 | 1.00 | 0.92 | 0.00 | -0.28 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 310.00 | 173.35 | 180.30 | 176.83 | 255.90 | 0.00 | 0.00% | 0.57 | 0 | 136 | 0.98 | 0.91 | 0.00 | -0.30 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 320.00 | 166.05 | 171.70 | 168.88 | 171.07 | -75.18 | -30.53% | 0.53 | 4 | 103 | 0.99 | 0.90 | 0.00 | -0.32 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 330.00 | 157.55 | 164.00 | 160.78 | 183.20 | 0.00 | 0.00% | 0.49 | 0 | 145 | 0.98 | 0.89 | 0.00 | -0.35 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 340.00 | 149.00 | 155.05 | 152.03 | 154.83 | -65.17 | -29.63% | 0.45 | 3 | 219 | 0.97 | 0.87 | 0.00 | -0.37 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 350.00 | 141.00 | 147.95 | 144.48 | 140.00 | -80.30 | -36.45% | 0.41 | 1 | 267 | 0.96 | 0.86 | 0.00 | -0.39 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 360.00 | 132.35 | 139.20 | 135.78 | 211.00 | 0.00 | 0.00% | 0.38 | 0 | 214 | 0.94 | 0.84 | 0.00 | -0.41 | 7/23/2026 | 7/28/2026 3:59:55 PM EST |
| 370.00 | 125.70 | 132.30 | 129.00 | 128.03 | -22.07 | -14.71% | 0.35 | 2 | 202 | 0.94 | 0.82 | 0.00 | -0.44 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 380.00 | 117.70 | 124.90 | 121.30 | 115.55 | -26.95 | -18.92% | 0.32 | 2 | 284 | 0.93 | 0.80 | 0.00 | -0.46 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 390.00 | 110.20 | 117.25 | 113.73 | 117.60 | -91.40 | -43.74% | 0.29 | 11 | 191 | 0.91 | 0.78 | 0.00 | -0.48 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 400.00 | 103.95 | 110.70 | 107.33 | 106.45 | -74.42 | -41.15% | 0.27 | 14 | 672 | 0.91 | 0.76 | 0.00 | -0.50 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 410.00 | 97.70 | 104.60 | 101.15 | 98.40 | -86.37 | -46.75% | 0.25 | 11 | 294 | 0.91 | 0.74 | 0.00 | -0.52 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 420.00 | 91.05 | 98.35 | 94.70 | 101.15 | -12.75 | -11.20% | 0.23 | 9 | 213 | 0.92 | 0.72 | 0.00 | -0.54 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 430.00 | 85.40 | 90.35 | 87.88 | 85.50 | -21.70 | -20.25% | 0.20 | 4 | 428 | 0.90 | 0.69 | 0.00 | -0.56 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 440.00 | 80.05 | 86.10 | 83.08 | 79.65 | -16.91 | -17.52% | 0.19 | 10 | 1,175 | 0.90 | 0.67 | 0.00 | -0.57 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 450.00 | 75.10 | 77.80 | 76.45 | 72.90 | -31.41 | -30.12% | 0.17 | 1 | 326 | 0.87 | 0.64 | 0.00 | -0.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 460.00 | 69.85 | 75.20 | 72.53 | 70.80 | -49.20 | -41.00% | 0.16 | 2 | 182 | 0.89 | 0.61 | 0.00 | -0.60 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 470.00 | 64.75 | 67.90 | 66.33 | 65.40 | -19.27 | -22.76% | 0.14 | 114 | 375 | 0.87 | 0.59 | 0.00 | -0.61 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 480.00 | 59.80 | 64.25 | 62.03 | 62.50 | -12.50 | -16.67% | 0.13 | 29 | 247 | 0.88 | 0.56 | 0.00 | -0.61 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 490.00 | 56.60 | 58.85 | 57.73 | 57.13 | -58.64 | -50.66% | 0.12 | 6 | 226 | 0.87 | 0.54 | 0.00 | -0.62 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 500.00 | 52.90 | 54.50 | 53.70 | 53.46 | -18.15 | -25.35% | 0.11 | 127 | 1,172 | 0.86 | 0.51 | 0.00 | -0.62 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 510.00 | 47.55 | 50.95 | 49.25 | 72.00 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.85 | 0.49 | 0.00 | -0.62 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 520.00 | 44.80 | 47.15 | 45.98 | 45.31 | -23.69 | -34.34% | 0.09 | 1 | 293 | 0.86 | 0.47 | 0.00 | -0.62 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 530.00 | 40.35 | 45.80 | 43.08 | 41.50 | -17.95 | -30.20% | 0.08 | 4 | 13 | 0.86 | 0.44 | 0.00 | -0.62 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 540.00 | 38.50 | 41.35 | 39.93 | 37.95 | -15.70 | -29.27% | 0.07 | 40 | 339 | 0.86 | 0.42 | 0.00 | -0.61 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 550.00 | 34.15 | 39.55 | 36.85 | 37.10 | -14.12 | -27.57% | 0.07 | 291 | 775 | 0.86 | 0.40 | 0.00 | -0.60 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 560.00 | 31.35 | 36.75 | 34.05 | 32.45 | -16.20 | -33.30% | 0.06 | 17 | 279 | 0.86 | 0.38 | 0.00 | -0.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 570.00 | 28.75 | 32.05 | 30.40 | 31.50 | -12.90 | -29.06% | 0.05 | 13 | 45 | 0.84 | 0.36 | 0.00 | -0.58 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 580.00 | 26.45 | 31.70 | 29.08 | 29.04 | -13.76 | -32.15% | 0.05 | 6 | 251 | 0.86 | 0.34 | 0.00 | -0.57 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 590.00 | 24.10 | 29.45 | 26.78 | 26.10 | -10.25 | -28.20% | 0.05 | 11 | 54 | 0.85 | 0.32 | 0.00 | -0.56 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 600.00 | 22.50 | 27.40 | 24.95 | 24.95 | -15.00 | -37.55% | 0.04 | 141 | 1,146 | 0.86 | 0.30 | 0.00 | -0.54 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 610.00 | 21.30 | 25.40 | 23.35 | 22.85 | -13.60 | -37.32% | 0.04 | 34 | 1,082 | 0.86 | 0.28 | 0.00 | -0.53 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 620.00 | 18.30 | 23.75 | 21.03 | 21.75 | -10.41 | -32.37% | 0.03 | 93 | 431 | 0.85 | 0.27 | 0.00 | -0.51 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 630.00 | 16.65 | 20.25 | 18.45 | 20.20 | -7.29 | -26.52% | 0.03 | 120 | 331 | 0.83 | 0.25 | 0.00 | -0.49 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 640.00 | 15.15 | 20.65 | 17.90 | 18.13 | -9.77 | -35.02% | 0.03 | 3 | 886 | 0.85 | 0.23 | 0.00 | -0.47 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 650.00 | 13.70 | 18.70 | 16.20 | 17.00 | -6.81 | -28.61% | 0.02 | 94 | 98 | 0.85 | 0.22 | 0.00 | -0.46 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 660.00 | 12.75 | 17.15 | 14.95 | 15.75 | -7.72 | -32.90% | 0.02 | 50 | 393 | 0.85 | 0.21 | 0.00 | -0.44 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 670.00 | 11.35 | 14.95 | 13.15 | 14.29 | -8.09 | -36.15% | 0.02 | 58 | 41 | 0.83 | 0.19 | 0.00 | -0.42 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 680.00 | 10.30 | 15.75 | 13.03 | 13.28 | -7.36 | -35.66% | 0.02 | 9 | 136 | 0.85 | 0.18 | 0.00 | -0.40 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 690.00 | 9.40 | 14.75 | 12.08 | 12.30 | -7.72 | -38.57% | 0.02 | 22 | 19 | 0.85 | 0.17 | 0.00 | -0.39 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 700.00 | 8.55 | 13.85 | 11.20 | 11.80 | -6.66 | -36.08% | 0.02 | 403 | 1,991 | 0.86 | 0.16 | 0.00 | -0.37 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 710.00 | 7.80 | 13.05 | 10.43 | 11.14 | -5.96 | -34.86% | 0.01 | 3 | 125 | 0.86 | 0.15 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 720.00 | 7.10 | 12.25 | 9.68 | 9.65 | -6.70 | -40.98% | 0.01 | 4 | 150 | 0.86 | 0.14 | 0.00 | -0.34 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 730.00 | 6.50 | 10.50 | 8.50 | 9.72 | -5.28 | -35.20% | 0.01 | 3 | 112 | 0.85 | 0.13 | 0.00 | -0.32 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 740.00 | 5.90 | 10.85 | 8.38 | 9.01 | -5.34 | -37.22% | 0.01 | 3 | 846 | 0.86 | 0.12 | 0.00 | -0.31 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 750.00 | 6.55 | 10.10 | 8.33 | 8.04 | -3.31 | -29.17% | 0.01 | 24 | 246 | 0.88 | 0.11 | 0.00 | -0.29 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 760.00 | 4.85 | 9.65 | 7.25 | 6.59 | -5.01 | -43.19% | 0.01 | 2 | 201 | 0.87 | 0.10 | 0.00 | -0.28 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 770.00 | 5.05 | 8.65 | 6.85 | 6.95 | -4.40 | -38.77% | 0.01 | 10 | 7 | 0.87 | 0.10 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 780.00 | 4.00 | 8.60 | 6.30 | 6.55 | -4.11 | -38.56% | 0.01 | 18 | 222 | 0.87 | 0.09 | 0.00 | -0.25 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 790.00 | 3.60 | 8.15 | 5.88 | 6.05 | -3.75 | -38.27% | 0.01 | 13 | 29 | 0.87 | 0.08 | 0.00 | -0.24 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 800.00 | 3.25 | 7.35 | 5.30 | 5.55 | -2.62 | -32.07% | 0.01 | 669 | 979 | 0.87 | 0.08 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 810.00 | 3.15 | 7.30 | 5.23 | 5.15 | -3.45 | -40.12% | 0.01 | 21 | 11 | 0.88 | 0.07 | 0.00 | -0.21 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 820.00 | 3.10 | 6.95 | 5.03 | 5.07 | -2.60 | -33.90% | 0.01 | 4 | 91 | 0.89 | 0.07 | 0.00 | -0.20 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 830.00 | 2.98 | 6.40 | 4.69 | 4.20 | % | 0.01 | 8 | 0 | 0.89 | 0.06 | 0.00 | -0.19 | 7/28/2026 | 7/28/2026 3:59:55 PM EST | |
| 840.00 | 2.38 | 6.25 | 4.32 | 4.37 | -7.13 | -62.00% | 0.01 | 2 | 171 | 0.89 | 0.06 | 0.00 | -0.18 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 860.00 | 1.62 | 5.70 | 3.66 | 4.25 | -1.63 | -27.73% | 0.00 | 7 | 486 | 0.88 | 0.05 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 880.00 | 1.92 | 3.90 | 2.91 | 3.20 | -1.30 | -28.89% | 0.00 | 1 | 175 | 0.88 | 0.05 | 0.00 | -0.15 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 890.00 | 1.26 | 5.30 | 3.28 | 7.42 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.89 | 0.04 | 0.00 | -0.14 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 900.00 | 1.94 | 4.70 | 3.32 | 2.73 | -1.47 | -35.00% | 0.00 | 323 | 513 | 0.92 | 0.04 | 0.00 | -0.13 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 910.00 | 1.54 | 4.70 | 3.12 | 3.54 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.92 | 0.04 | 0.00 | -0.12 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 920.00 | 1.16 | 4.55 | 2.86 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.91 | 0.03 | 0.00 | -0.12 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 930.00 | 1.09 | 4.45 | 2.77 | 6.85 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.91 | 0.03 | 0.00 | -0.11 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 940.00 | 0.41 | 4.30 | 2.36 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.87 | 0.03 | 0.00 | -0.11 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 950.00 | 0.86 | 4.25 | 2.56 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.91 | 0.03 | 0.00 | -0.10 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 960.00 | 0.85 | 4.10 | 2.48 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.92 | 0.03 | 0.00 | -0.10 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 970.00 | 0.72 | 3.80 | 2.26 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.92 | 0.02 | 0.00 | -0.09 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 980.00 | 0.01 | 4.75 | 2.38 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.79 | 0.02 | 0.00 | -0.09 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 1,000.00 | 0.67 | 3.20 | 1.94 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.94 | 0.02 | 0.00 | -0.08 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 1,020.00 | 0.61 | 2.46 | 1.54 | 1.30 | -0.76 | -36.90% | 0.00 | 2 | 80 | 0.93 | 0.02 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.08 | +114.29% | 0.00 | 25 | 434 | 1.83 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.86 | 1.43 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 144 | 2.53 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/28/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 4.40 | 2.20 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.67 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.89 | 0.45 | 0.16 | -0.16 | -50.00% | 0.00 | 4 | 697 | 1.95 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 105.00 | 0.04 | 1.28 | 0.66 | 0.16 | -0.14 | -46.67% | 0.01 | 29 | 150 | 1.67 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 110.00 | 0.03 | 0.99 | 0.51 | 0.20 | -0.02 | -9.10% | 0.00 | 19 | 416 | 1.57 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 115.00 | 0.03 | 0.91 | 0.47 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.51 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 120.00 | 0.14 | 0.72 | 0.43 | 0.26 | +0.06 | +30.00% | 0.00 | 25 | 140 | 1.53 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 125.00 | 0.16 | 1.29 | 0.73 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 186 | 1.57 | 0.00 | 0.00 | -0.01 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 130.00 | 0.02 | 1.09 | 0.56 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.39 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/28/2026 3:59:55 PM EST |
| 135.00 | 0.13 | 0.87 | 0.50 | 0.36 | -0.02 | -5.27% | 0.00 | 74 | 46 | 1.42 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 140.00 | 0.03 | 0.96 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.32 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 145.00 | 0.18 | 1.01 | 0.60 | 0.47 | +0.01 | +2.18% | 0.00 | 11 | 150 | 1.38 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 150.00 | 0.01 | 1.25 | 0.63 | 0.55 | +0.09 | +19.57% | 0.00 | 1 | 199 | 1.24 | 0.00 | 0.00 | -0.02 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 155.00 | 0.28 | 0.65 | 0.47 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.29 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 160.00 | 0.11 | 2.20 | 1.16 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 415 | 1.34 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 165.00 | 0.01 | 1.84 | 0.93 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.19 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 170.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.13 | +19.41% | 0.00 | 345 | 596 | 1.30 | -0.01 | 0.00 | -0.04 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 175.00 | 0.02 | 1.60 | 0.81 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.13 | -0.01 | 0.00 | -0.05 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 180.00 | 0.83 | 1.20 | 1.02 | 1.01 | +0.33 | +48.53% | 0.01 | 1 | 1,114 | 1.27 | -0.01 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 185.00 | 0.05 | 2.20 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 313 | 1.14 | -0.01 | 0.00 | -0.07 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 190.00 | 0.35 | 2.06 | 1.21 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.20 | -0.01 | 0.00 | -0.07 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 195.00 | 0.02 | 2.57 | 1.30 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.07 | -0.01 | 0.00 | -0.08 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 200.00 | 0.60 | 2.05 | 1.33 | 1.45 | +0.45 | +45.00% | 0.01 | 4 | 155 | 1.17 | -0.01 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 210.00 | 0.69 | 2.58 | 1.64 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.15 | -0.02 | 0.00 | -0.10 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 220.00 | 0.49 | 3.80 | 2.15 | 1.88 | +0.48 | +34.29% | 0.01 | 15 | 214 | 1.12 | -0.02 | 0.00 | -0.12 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 230.00 | 1.13 | 3.30 | 2.22 | 2.33 | +0.33 | +16.50% | 0.01 | 5 | 321 | 1.10 | -0.03 | 0.00 | -0.14 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 240.00 | 1.92 | 3.00 | 2.46 | 2.75 | +0.79 | +40.31% | 0.01 | 4 | 543 | 1.08 | -0.03 | 0.00 | -0.16 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 250.00 | 2.79 | 4.00 | 3.40 | 3.50 | +1.17 | +50.22% | 0.01 | 13 | 516 | 1.09 | -0.04 | 0.00 | -0.17 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 260.00 | 2.10 | 4.70 | 3.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 674 | 1.03 | -0.05 | 0.00 | -0.20 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 270.00 | 2.42 | 6.15 | 4.29 | 4.70 | +1.63 | +53.10% | 0.02 | 642 | 524 | 1.02 | -0.05 | 0.00 | -0.22 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 280.00 | 3.20 | 6.40 | 4.80 | 5.25 | +0.82 | +18.51% | 0.02 | 14 | 345 | 1.00 | -0.06 | 0.00 | -0.24 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 290.00 | 4.80 | 7.20 | 6.00 | 6.05 | +1.43 | +30.96% | 0.02 | 5 | 482 | 1.00 | -0.07 | 0.00 | -0.26 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 300.00 | 5.85 | 8.25 | 7.05 | 7.05 | +1.45 | +25.90% | 0.02 | 51 | 1,092 | 0.99 | -0.08 | 0.00 | -0.28 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 310.00 | 5.75 | 10.05 | 7.90 | 7.80 | +1.55 | +24.80% | 0.03 | 16 | 469 | 0.97 | -0.09 | 0.00 | -0.30 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 320.00 | 7.95 | 10.00 | 8.98 | 9.42 | +2.02 | +27.30% | 0.03 | 34 | 303 | 0.95 | -0.10 | 0.00 | -0.32 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 330.00 | 8.40 | 13.20 | 10.80 | 11.05 | +1.94 | +21.30% | 0.03 | 109 | 365 | 0.95 | -0.11 | 0.00 | -0.35 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 340.00 | 9.95 | 15.00 | 12.48 | 13.10 | +2.65 | +25.36% | 0.04 | 29 | 270 | 0.94 | -0.13 | 0.00 | -0.37 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 350.00 | 11.80 | 15.50 | 13.65 | 14.14 | +2.69 | +23.50% | 0.04 | 68 | 1,179 | 0.91 | -0.14 | 0.00 | -0.39 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 360.00 | 15.65 | 19.15 | 17.40 | 16.00 | +3.08 | +23.84% | 0.05 | 44 | 451 | 0.94 | -0.16 | 0.00 | -0.41 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 370.00 | 16.05 | 21.15 | 18.60 | 18.51 | +3.93 | +26.96% | 0.05 | 32 | 257 | 0.91 | -0.18 | 0.00 | -0.44 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 380.00 | 18.55 | 23.05 | 20.80 | 21.15 | +4.50 | +27.03% | 0.05 | 58 | 368 | 0.90 | -0.20 | 0.00 | -0.46 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 390.00 | 21.60 | 26.05 | 23.83 | 23.85 | +4.20 | +21.38% | 0.06 | 14 | 360 | 0.89 | -0.22 | 0.00 | -0.48 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 400.00 | 24.25 | 30.05 | 27.15 | 28.08 | +7.81 | +38.53% | 0.07 | 87 | 4,993 | 0.89 | -0.24 | 0.00 | -0.50 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 410.00 | 27.60 | 31.70 | 29.65 | 30.55 | +7.45 | +32.26% | 0.07 | 94 | 328 | 0.87 | -0.26 | 0.00 | -0.52 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 420.00 | 31.20 | 37.05 | 34.13 | 33.19 | +7.14 | +27.41% | 0.08 | 72 | 592 | 0.88 | -0.28 | 0.00 | -0.54 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 430.00 | 37.30 | 40.80 | 39.05 | 39.17 | +9.72 | +33.01% | 0.09 | 56 | 1,721 | 0.89 | -0.31 | 0.00 | -0.56 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 440.00 | 41.65 | 43.85 | 42.75 | 43.21 | +10.41 | +31.74% | 0.10 | 8 | 281 | 0.88 | -0.33 | 0.00 | -0.57 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 450.00 | 44.00 | 49.55 | 46.78 | 46.33 | +10.83 | +30.51% | 0.10 | 22 | 1,007 | 0.87 | -0.36 | 0.00 | -0.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 460.00 | 50.70 | 54.25 | 52.48 | 51.17 | +8.22 | +19.14% | 0.11 | 10 | 208 | 0.88 | -0.39 | 0.00 | -0.60 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 470.00 | 53.30 | 58.35 | 55.83 | 55.06 | +9.08 | +19.75% | 0.12 | 80 | 514 | 0.85 | -0.41 | 0.00 | -0.61 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 480.00 | 61.20 | 63.50 | 62.35 | 60.97 | +9.05 | +17.44% | 0.13 | 30 | 527 | 0.87 | -0.44 | 0.00 | -0.61 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 490.00 | 64.35 | 70.05 | 67.20 | 64.20 | +10.65 | +19.89% | 0.14 | 8 | 298 | 0.86 | -0.46 | 0.00 | -0.62 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 500.00 | 70.15 | 75.70 | 72.93 | 71.65 | +13.35 | +22.90% | 0.15 | 34 | 410 | 0.85 | -0.49 | 0.00 | -0.62 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 510.00 | 76.50 | 80.90 | 78.70 | 71.85 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.85 | -0.51 | 0.00 | -0.62 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 520.00 | 82.40 | 87.95 | 85.18 | 88.69 | +20.13 | +29.37% | 0.16 | 79 | 453 | 0.85 | -0.53 | 0.00 | -0.62 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 530.00 | 89.00 | 95.45 | 92.23 | 92.41 | +8.39 | +9.99% | 0.17 | 12 | 90 | 0.84 | -0.56 | 0.00 | -0.62 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 540.00 | 95.65 | 102.10 | 98.88 | 101.30 | +20.45 | +25.30% | 0.18 | 39 | 386 | 0.84 | -0.58 | 0.00 | -0.61 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 550.00 | 103.20 | 107.90 | 105.55 | 85.65 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.84 | -0.60 | 0.00 | -0.60 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 560.00 | 110.00 | 115.05 | 112.53 | 116.00 | +25.09 | +27.60% | 0.20 | 31 | 441 | 0.84 | -0.62 | 0.00 | -0.59 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 570.00 | 117.10 | 123.50 | 120.30 | 95.85 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.84 | -0.64 | 0.00 | -0.58 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 580.00 | 124.90 | 130.35 | 127.63 | 127.95 | +20.80 | +19.42% | 0.22 | 10 | 487 | 0.84 | -0.66 | 0.00 | -0.57 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 590.00 | 132.40 | 139.50 | 135.95 | 134.78 | +23.02 | +20.60% | 0.23 | 2 | 28 | 0.85 | -0.68 | 0.00 | -0.56 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 600.00 | 140.25 | 146.90 | 143.58 | 146.47 | +20.92 | +16.67% | 0.24 | 8 | 180 | 0.84 | -0.70 | 0.00 | -0.54 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 610.00 | 148.35 | 155.60 | 151.98 | 133.65 | 0.00 | 0.00% | 0.25 | 0 | 240 | 0.84 | -0.72 | 0.00 | -0.53 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 620.00 | 157.10 | 163.40 | 160.25 | 143.70 | 0.00 | 0.00% | 0.26 | 0 | 156 | 0.84 | -0.73 | 0.00 | -0.51 | 7/27/2026 | 7/28/2026 3:59:55 PM EST |
| 630.00 | 165.55 | 171.75 | 168.65 | 166.43 | +30.98 | +22.88% | 0.27 | 10 | 409 | 0.84 | -0.75 | 0.00 | -0.49 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 640.00 | 174.15 | 181.20 | 177.68 | 126.05 | 0.00 | 0.00% | 0.28 | 0 | 79 | 0.84 | -0.77 | 0.00 | -0.47 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 650.00 | 182.85 | 188.95 | 185.90 | 184.03 | +37.43 | +25.54% | 0.29 | 30 | 3 | 0.84 | -0.78 | 0.00 | -0.46 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 660.00 | 191.65 | 197.70 | 194.68 | 138.11 | 0.00 | 0.00% | 0.29 | 0 | 120 | 0.84 | -0.79 | 0.00 | -0.44 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 670.00 | 200.50 | 206.55 | 203.53 | 146.27 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.84 | -0.81 | 0.00 | -0.42 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 680.00 | 209.45 | 215.45 | 212.45 | 213.58 | +59.18 | +38.33% | 0.31 | 4 | 73 | 0.85 | -0.82 | 0.00 | -0.40 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 690.00 | 218.45 | 225.65 | 222.05 | 164.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.86 | -0.83 | 0.00 | -0.39 | 7/22/2026 | 7/28/2026 3:59:55 PM EST |
| 700.00 | 227.55 | 234.80 | 231.18 | 234.75 | +54.74 | +30.41% | 0.33 | 3 | 132 | 0.85 | -0.84 | 0.00 | -0.37 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 710.00 | 236.80 | 242.70 | 239.75 | 154.25 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.84 | -0.85 | 0.00 | -0.35 | 7/9/2026 | 7/28/2026 3:59:55 PM EST |
| 720.00 | 246.10 | 253.30 | 249.70 | 250.61 | +51.75 | +26.03% | 0.35 | 6 | 21 | 0.86 | -0.86 | 0.00 | -0.34 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 730.00 | 255.45 | 262.35 | 258.90 | 260.08 | +114.56 | +78.73% | 0.35 | 6 | 46 | 0.85 | -0.87 | 0.00 | -0.32 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 740.00 | 264.80 | 271.75 | 268.28 | 268.92 | +74.09 | +38.03% | 0.36 | 6 | 31 | 0.85 | -0.88 | 0.00 | -0.31 | 7/28/2026 | 7/28/2026 3:59:55 PM EST |
| 750.00 | 274.25 | 281.20 | 277.73 | 160.30 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.85 | -0.89 | 0.00 | -0.29 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 760.00 | 283.75 | 290.85 | 287.30 | 206.85 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.85 | -0.90 | 0.00 | -0.28 | 7/2/2026 | 7/28/2026 3:59:55 PM EST |
| 770.00 | 293.30 | 301.60 | 297.45 | % | 0.39 | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.26 | 7/28/2026 3:59:55 PM EST | |||
| 780.00 | 302.85 | 309.80 | 306.33 | 137.30 | 0.00 | 0.00% | 0.39 | 0 | 22 | 0.82 | -0.91 | 0.00 | -0.25 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 790.00 | 312.45 | 319.80 | 316.13 | % | 0.40 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.24 | 7/28/2026 3:59:55 PM EST | |||
| 800.00 | 322.10 | 329.65 | 325.88 | 273.80 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.02 | -0.92 | 0.00 | -0.22 | 7/24/2026 | 7/28/2026 3:59:55 PM EST |
| 810.00 | 331.75 | 339.20 | 335.48 | % | 0.41 | 0 | 0 | 1.02 | -0.93 | 0.00 | -0.21 | 7/28/2026 3:59:55 PM EST | |||
| 820.00 | 341.50 | 348.35 | 344.93 | 299.45 | 0.00 | 0.00% | 0.42 | 0 | 31 | 1.05 | -0.93 | 0.00 | -0.20 | 7/17/2026 | 7/28/2026 3:59:55 PM EST |
| 830.00 | 351.20 | 358.45 | 354.83 | % | 0.43 | 0 | 0 | 1.04 | -0.94 | 0.00 | -0.19 | 7/28/2026 3:59:55 PM EST | |||
| 840.00 | 361.05 | 368.25 | 364.65 | 286.55 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.05 | -0.94 | 0.00 | -0.18 | 7/21/2026 | 7/28/2026 3:59:55 PM EST |
| 860.00 | 380.05 | 389.15 | 384.60 | 190.65 | 0.00 | 0.00% | 0.45 | 0 | 8 | 1.08 | -0.95 | 0.00 | -0.16 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 880.00 | 400.25 | 408.75 | 404.50 | % | 0.46 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.15 | 7/28/2026 3:59:55 PM EST | |||
| 890.00 | 410.10 | 417.65 | 413.88 | 215.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.10 | -0.96 | 0.00 | -0.14 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 900.00 | 420.00 | 427.40 | 423.70 | 247.10 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.10 | -0.96 | 0.00 | -0.13 | 6/29/2026 | 7/28/2026 3:59:55 PM EST |
| 910.00 | 429.90 | 437.70 | 433.80 | 272.80 | 0.00 | 0.00% | 0.48 | 0 | 13 | 1.12 | -0.96 | 0.00 | -0.12 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 920.00 | 439.75 | 448.55 | 444.15 | 340.25 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.15 | -0.97 | 0.00 | -0.12 | 6/23/2026 | 7/28/2026 3:59:55 PM EST |
| 930.00 | 449.70 | 457.95 | 453.83 | 243.15 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.15 | -0.97 | 0.00 | -0.11 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 940.00 | 459.65 | 468.00 | 463.83 | 291.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.17 | -0.97 | 0.00 | -0.11 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 950.00 | 469.55 | 478.00 | 473.78 | 258.80 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.18 | -0.97 | 0.00 | -0.10 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 960.00 | 479.45 | 488.00 | 483.73 | 309.40 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.20 | -0.97 | 0.00 | -0.10 | 7/1/2026 | 7/28/2026 3:59:55 PM EST |
| 970.00 | 489.00 | 497.95 | 493.48 | 274.10 | 0.00 | 0.00% | 0.51 | 0 | 13 | 1.21 | -0.98 | 0.00 | -0.09 | 6/30/2026 | 7/28/2026 3:59:55 PM EST |
| 980.00 | 499.45 | 508.00 | 503.73 | 437.50 | 0.00 | 0.00% | 0.51 | 0 | 31 | 1.21 | -0.98 | 0.00 | -0.09 | 7/7/2026 | 7/28/2026 3:59:55 PM EST |
| 1,000.00 | 519.40 | 528.00 | 523.70 | 456.80 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.24 | -0.98 | 0.00 | -0.08 | 7/7/2026 | 7/28/2026 3:59:55 PM EST |
| 1,020.00 | 539.35 | 548.00 | 543.68 | % | 0.53 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.07 | 7/28/2026 3:59:55 PM EST |