Options Chain for APPLIED MATLS INC COM (AMAT) - $539.75 as of 10/5/2026 6:54:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 263.20 | 270.90 | 267.05 | 260.20 | % | 0.97 | 4 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 280.00 | 258.20 | 265.90 | 262.05 | 255.20 | +99.48 | +63.89% | 0.94 | 6 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 285.00 | 253.20 | 260.90 | 257.05 | 250.80 | % | 0.90 | 2 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 290.00 | 248.20 | 255.90 | 252.05 | 246.95 | +11.54 | +4.91% | 0.87 | 10 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 295.00 | 243.20 | 250.90 | 247.05 | 241.95 | % | 0.84 | 14 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 300.00 | 238.20 | 245.90 | 242.05 | 237.62 | % | 0.81 | 4 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 305.00 | 233.20 | 240.90 | 237.05 | % | 0.78 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 310.00 | 228.20 | 235.90 | 232.05 | % | 0.75 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 315.00 | 223.20 | 230.90 | 227.05 | % | 0.72 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 320.00 | 218.20 | 225.90 | 222.05 | 109.90 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 3:59:55 PM EST |
| 325.00 | 213.20 | 220.95 | 217.08 | % | 0.67 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 330.00 | 208.25 | 215.95 | 212.10 | % | 0.64 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 335.00 | 203.25 | 210.95 | 207.10 | % | 0.62 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 340.00 | 198.25 | 205.95 | 202.10 | 188.20 | 0.00 | 0.00% | 0.59 | 0 | 4 | 3.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 345.00 | 193.25 | 200.95 | 197.10 | 95.30 | 0.00 | 0.00% | 0.57 | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/5/2026 3:59:55 PM EST |
| 350.00 | 188.25 | 195.95 | 192.10 | 173.85 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 355.00 | 183.25 | 190.95 | 187.10 | % | 0.53 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 360.00 | 178.25 | 185.95 | 182.10 | 107.80 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 3:59:55 PM EST |
| 365.00 | 173.25 | 180.95 | 177.10 | % | 0.49 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 370.00 | 169.00 | 174.40 | 171.70 | 55.00 | 0.00 | 0.00% | 0.46 | 0 | 286 | 2.28 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:55 PM EST |
| 375.00 | 163.25 | 171.00 | 167.13 | 88.15 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 10/5/2026 3:59:55 PM EST |
| 380.00 | 158.30 | 166.00 | 162.15 | % | 0.43 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 385.00 | 153.30 | 161.00 | 157.15 | % | 0.41 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 390.00 | 148.30 | 156.00 | 152.15 | 38.85 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 10/5/2026 3:59:55 PM EST |
| 395.00 | 143.30 | 151.00 | 147.15 | % | 0.37 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 400.00 | 138.30 | 146.00 | 142.15 | 138.31 | +0.71 | +0.52% | 0.36 | 8 | 7 | 2.12 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 402.50 | 135.80 | 143.50 | 139.65 | 135.83 | % | 0.35 | 8 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 405.00 | 133.30 | 141.00 | 137.15 | 138.30 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 407.50 | 130.80 | 138.50 | 134.65 | % | 0.33 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 410.00 | 128.30 | 136.00 | 132.15 | 63.70 | 0.00 | 0.00% | 0.32 | 0 | 15 | 1.98 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 3:59:55 PM EST |
| 412.50 | 125.80 | 132.15 | 128.98 | % | 0.31 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 415.00 | 123.30 | 131.00 | 127.15 | 53.58 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.92 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 3:59:55 PM EST |
| 417.50 | 120.85 | 128.55 | 124.70 | % | 0.30 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 420.00 | 118.35 | 126.00 | 122.18 | 111.70 | 0.00 | 0.00% | 0.29 | 0 | 33 | 1.85 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 422.50 | 115.85 | 123.55 | 119.70 | 66.06 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:55 PM EST |
| 425.00 | 113.35 | 121.00 | 117.18 | 114.75 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.78 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 427.50 | 110.85 | 118.55 | 114.70 | % | 0.27 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 430.00 | 108.30 | 116.00 | 112.15 | 109.24 | 0.00 | 0.00% | 0.26 | 0 | 33 | 1.72 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 432.50 | 105.85 | 113.55 | 109.70 | 51.21 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.69 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 3:59:55 PM EST |
| 435.00 | 103.30 | 110.65 | 106.98 | 101.15 | -4.31 | -4.09% | 0.25 | 1 | 40 | 1.61 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 437.50 | 100.90 | 108.30 | 104.60 | 66.28 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:55 PM EST |
| 440.00 | 98.15 | 104.50 | 101.33 | 104.07 | +6.26 | +6.40% | 0.23 | 1 | 498 | 1.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 442.50 | 95.90 | 103.60 | 99.75 | 46.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 9/25/2026 | 10/5/2026 3:59:55 PM EST |
| 445.00 | 93.40 | 101.10 | 97.25 | 93.80 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.53 | 1.00 | 0.00 | -0.01 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 447.50 | 90.85 | 98.60 | 94.73 | 37.46 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.50 | 1.00 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 3:59:55 PM EST |
| 450.00 | 88.20 | 96.05 | 92.13 | 87.33 | +0.01 | +0.02% | 0.20 | 12 | 50 | 1.46 | 1.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 452.50 | 85.95 | 93.65 | 89.80 | 86.58 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.44 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 455.00 | 83.15 | 91.15 | 87.15 | 80.46 | -3.66 | -4.36% | 0.19 | 10 | 63 | 1.40 | 1.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 457.50 | 80.95 | 87.55 | 84.25 | % | 0.18 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.04 | 10/5/2026 3:59:55 PM EST | |||
| 460.00 | 79.50 | 84.60 | 82.05 | 78.74 | -1.53 | -1.91% | 0.18 | 4 | 377 | 1.17 | 1.00 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 462.50 | 75.75 | 83.80 | 79.78 | 54.77 | 0.00 | 0.00% | 0.17 | 0 | 119 | 1.32 | 0.99 | 0.00 | -0.07 | 9/30/2026 | 10/5/2026 3:59:55 PM EST |
| 465.00 | 73.40 | 81.05 | 77.23 | 74.80 | +2.29 | +3.16% | 0.17 | 2 | 226 | 1.26 | 0.99 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 467.50 | 71.05 | 78.75 | 74.90 | 77.26 | +31.78 | +69.88% | 0.16 | 2 | 5 | 1.25 | 0.99 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 470.00 | 68.45 | 76.10 | 72.28 | 70.90 | +0.37 | +0.53% | 0.15 | 9 | 252 | 1.20 | 0.99 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 472.50 | 66.10 | 73.80 | 69.95 | 37.23 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.19 | 0.99 | 0.00 | -0.15 | 9/29/2026 | 10/5/2026 3:59:55 PM EST |
| 475.00 | 64.60 | 69.75 | 67.18 | 65.10 | -0.48 | -0.74% | 0.14 | 8 | 84 | 1.01 | 0.98 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 477.50 | 61.15 | 68.85 | 65.00 | 60.67 | 0.00 | 0.00% | 0.14 | 0 | 20 | 1.13 | 0.98 | 0.00 | -0.23 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 480.00 | 58.40 | 66.40 | 62.40 | 59.62 | +1.54 | +2.66% | 0.13 | 1 | 90 | 1.10 | 0.98 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 482.50 | 56.25 | 63.95 | 60.10 | 55.53 | +20.53 | +58.66% | 0.12 | 2 | 85 | 1.07 | 0.97 | 0.00 | -0.33 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 485.00 | 53.55 | 61.50 | 57.53 | 53.10 | +1.30 | +2.51% | 0.12 | 2 | 51 | 1.04 | 0.97 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 487.50 | 51.35 | 58.40 | 54.88 | 53.57 | +13.05 | +32.21% | 0.11 | 9 | 7 | 0.96 | 0.96 | 0.00 | -0.42 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 490.00 | 48.85 | 56.30 | 52.58 | 54.60 | +7.87 | +16.85% | 0.11 | 13 | 46 | 0.96 | 0.96 | 0.00 | -0.46 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 492.50 | 46.55 | 54.30 | 50.43 | 52.18 | -2.99 | -5.42% | 0.10 | 4 | 5 | 0.96 | 0.95 | 0.00 | -0.49 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 495.00 | 44.15 | 51.90 | 48.03 | 43.69 | -9.06 | -17.18% | 0.10 | 1 | 44 | 0.94 | 0.94 | 0.00 | -0.54 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 497.50 | 41.60 | 50.35 | 45.98 | 36.78 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.93 | 0.94 | 0.00 | -0.59 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 500.00 | 42.75 | 44.35 | 43.55 | 39.83 | -0.76 | -1.88% | 0.09 | 27 | 200 | 0.56 | 0.93 | 0.00 | -0.65 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 502.50 | 37.00 | 45.15 | 41.08 | 33.45 | -5.00 | -13.01% | 0.08 | 1 | 104 | 0.88 | 0.91 | 0.01 | -0.71 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 505.00 | 34.75 | 40.00 | 37.38 | 38.62 | +2.29 | +6.31% | 0.07 | 12 | 402 | 0.64 | 0.90 | 0.01 | -0.77 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 507.50 | 34.40 | 39.50 | 36.95 | 32.67 | -2.73 | -7.72% | 0.07 | 12 | 13 | 0.77 | 0.89 | 0.01 | -0.83 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 510.00 | 33.75 | 35.50 | 34.63 | 30.93 | -2.07 | -6.28% | 0.07 | 39 | 267 | 0.55 | 0.87 | 0.01 | -0.90 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 512.50 | 27.75 | 33.25 | 30.50 | 24.80 | -5.20 | -17.34% | 0.06 | 1 | 39 | 0.80 | 0.85 | 0.01 | -0.96 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 515.00 | 29.40 | 31.00 | 30.20 | 27.00 | -0.50 | -1.82% | 0.06 | 120 | 223 | 0.55 | 0.83 | 0.01 | -1.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 517.50 | 23.85 | 30.20 | 27.03 | 26.00 | 0.00 | 0.00% | 0.05 | 0 | 261 | 0.45 | 0.81 | 0.01 | -1.10 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 520.00 | 25.85 | 26.70 | 26.28 | 23.69 | -2.21 | -8.54% | 0.05 | 35 | 232 | 0.54 | 0.79 | 0.01 | -1.16 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 522.50 | 24.10 | 24.85 | 24.48 | 23.35 | +5.70 | +32.30% | 0.05 | 2 | 3 | 0.53 | 0.76 | 0.01 | -1.22 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 525.00 | 21.55 | 23.15 | 22.35 | 20.89 | +1.09 | +5.51% | 0.04 | 23 | 495 | 0.52 | 0.73 | 0.01 | -1.28 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 527.50 | 19.10 | 23.15 | 21.13 | 18.56 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.52 | 0.71 | 0.01 | -1.33 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 530.00 | 18.80 | 19.30 | 19.05 | 16.27 | -2.12 | -11.53% | 0.04 | 59 | 285 | 0.52 | 0.68 | 0.01 | -1.38 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 532.50 | 16.45 | 18.10 | 17.28 | 15.20 | -1.50 | -8.99% | 0.03 | 2 | 98 | 0.52 | 0.64 | 0.01 | -1.42 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 535.00 | 15.30 | 16.00 | 15.65 | 15.10 | -1.07 | -6.62% | 0.03 | 134 | 100 | 0.52 | 0.61 | 0.01 | -1.45 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 537.50 | 14.00 | 14.55 | 14.28 | 14.00 | -0.92 | -6.17% | 0.03 | 98 | 50 | 0.51 | 0.58 | 0.01 | -1.47 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 540.00 | 12.60 | 13.45 | 13.03 | 12.35 | -1.65 | -11.79% | 0.02 | 325 | 1,202 | 0.51 | 0.54 | 0.01 | -1.48 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 542.50 | 11.25 | 11.90 | 11.58 | 10.85 | -1.75 | -13.89% | 0.02 | 46 | 84 | 0.51 | 0.51 | 0.01 | -1.48 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 545.00 | 9.95 | 10.75 | 10.35 | 10.33 | -0.83 | -7.44% | 0.02 | 95 | 94 | 0.51 | 0.47 | 0.01 | -1.47 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 547.50 | 9.15 | 9.75 | 9.45 | 9.20 | -0.25 | -2.65% | 0.02 | 14 | 37 | 0.51 | 0.44 | 0.01 | -1.45 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 550.00 | 8.00 | 8.85 | 8.43 | 8.15 | -0.69 | -7.81% | 0.02 | 105 | 351 | 0.51 | 0.40 | 0.01 | -1.42 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 552.50 | 7.20 | 7.70 | 7.45 | 7.14 | -1.31 | -15.51% | 0.01 | 12 | 19 | 0.51 | 0.37 | 0.01 | -1.38 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 555.00 | 6.40 | 6.65 | 6.53 | 6.55 | -0.70 | -9.66% | 0.01 | 71 | 1,068 | 0.51 | 0.34 | 0.01 | -1.34 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 557.50 | 5.60 | 6.10 | 5.85 | 5.30 | -1.32 | -19.94% | 0.01 | 7 | 16 | 0.51 | 0.31 | 0.01 | -1.28 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 560.00 | 4.90 | 5.20 | 5.05 | 4.75 | -1.00 | -17.40% | 0.01 | 156 | 259 | 0.51 | 0.28 | 0.01 | -1.23 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 562.50 | 4.35 | 4.65 | 4.50 | 4.10 | -1.00 | -19.61% | 0.01 | 18 | 29 | 0.51 | 0.25 | 0.01 | -1.17 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 565.00 | 3.85 | 4.00 | 3.93 | 3.90 | -1.17 | -23.08% | 0.01 | 66 | 107 | 0.51 | 0.23 | 0.01 | -1.11 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 567.50 | 3.25 | 3.60 | 3.43 | 2.22 | -2.12 | -48.85% | 0.01 | 5 | 39 | 0.52 | 0.20 | 0.01 | -1.05 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 570.00 | 2.88 | 3.15 | 3.02 | 2.71 | -1.34 | -33.09% | 0.01 | 129 | 167 | 0.52 | 0.18 | 0.01 | -0.98 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 572.50 | 2.58 | 2.68 | 2.63 | 2.35 | -1.20 | -33.81% | 0.00 | 87 | 13 | 0.52 | 0.16 | 0.01 | -0.92 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 575.00 | 2.16 | 2.37 | 2.27 | 2.10 | -0.83 | -28.33% | 0.00 | 165 | 99 | 0.52 | 0.15 | 0.01 | -0.86 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 577.50 | 1.90 | 2.05 | 1.98 | 1.80 | -1.45 | -44.62% | 0.00 | 27 | 11 | 0.52 | 0.13 | 0.01 | -0.80 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 580.00 | 1.69 | 1.75 | 1.72 | 1.55 | -0.85 | -35.42% | 0.00 | 103 | 55 | 0.53 | 0.12 | 0.01 | -0.74 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 582.50 | 1.46 | 1.52 | 1.49 | 1.47 | -0.49 | -25.00% | 0.00 | 27 | 7 | 0.53 | 0.10 | 0.01 | -0.68 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 585.00 | 1.27 | 1.34 | 1.31 | 1.19 | -0.50 | -29.59% | 0.00 | 78 | 37 | 0.53 | 0.09 | 0.01 | -0.63 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 587.50 | 1.08 | 1.18 | 1.13 | 0.99 | -1.04 | -51.24% | 0.00 | 71 | 3 | 0.54 | 0.08 | 0.00 | -0.58 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 590.00 | 0.95 | 1.00 | 0.98 | 0.96 | -0.48 | -33.34% | 0.00 | 50 | 93 | 0.54 | 0.07 | 0.00 | -0.53 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 592.50 | 0.84 | 0.91 | 0.88 | 0.84 | -0.51 | -37.78% | 0.00 | 10 | 12 | 0.55 | 0.06 | 0.00 | -0.48 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 595.00 | 0.73 | 0.79 | 0.76 | 0.64 | -0.46 | -41.82% | 0.00 | 35 | 299 | 0.55 | 0.06 | 0.00 | -0.44 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 600.00 | 0.35 | 0.63 | 0.49 | 0.49 | -0.46 | -48.43% | 0.00 | 121 | 135 | 0.54 | 0.04 | 0.00 | -0.36 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 605.00 | 0.20 | 0.51 | 0.36 | 0.38 | -0.42 | -52.50% | 0.00 | 40 | 74 | 0.54 | 0.03 | 0.00 | -0.29 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 610.00 | 0.12 | 0.47 | 0.30 | 0.42 | -0.17 | -28.82% | 0.00 | 16 | 70 | 0.55 | 0.02 | 0.00 | -0.23 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 615.00 | 0.09 | 0.25 | 0.17 | 0.18 | -0.23 | -56.10% | 0.00 | 87 | 42 | 0.55 | 0.02 | 0.00 | -0.19 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 620.00 | 0.05 | 0.50 | 0.28 | 0.15 | -0.16 | -51.62% | 0.00 | 9 | 72 | 0.59 | 0.01 | 0.00 | -0.14 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 625.00 | 0.04 | 0.69 | 0.37 | 0.16 | -0.12 | -42.86% | 0.00 | 6 | 56 | 0.64 | 0.01 | 0.00 | -0.10 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 630.00 | 0.01 | 0.30 | 0.16 | 0.08 | -0.14 | -63.64% | 0.00 | 68 | 108 | 0.59 | 0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 635.00 | 0.03 | 0.35 | 0.19 | 0.06 | -0.14 | -70.00% | 0.00 | 26 | 19 | 0.65 | 0.00 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 640.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.20 | -90.91% | 0.00 | 127 | 43 | 0.60 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 645.00 | 0.01 | 0.29 | 0.15 | 0.06 | -0.14 | -70.00% | 0.00 | 18 | 49 | 0.66 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 650.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 4 | 45 | 0.63 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 655.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.13 | -81.25% | 0.00 | 12 | 52 | 0.64 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 660.00 | 0.01 | 0.13 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 15 | 100 | 0.70 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 665.00 | 0.01 | 0.11 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 34 | 84 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 670.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 27 | 418 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 675.00 | 0.00 | 0.38 | 0.19 | 0.02 | -0.04 | -66.67% | 0.00 | 14 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 680.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 55 | 19 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 685.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 7 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.69 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 695.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 154 | 0.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 700.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.35 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 705.00 | 0.00 | 0.11 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 11 | 53 | 0.99 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 710.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 43 | 0.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 715.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 180 | 1.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 720.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.13 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 140 | 2.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 76 | 2.27 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 134 | 2.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 68 | 2.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 69 | 2.18 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.07 | -87.50% | 0.00 | 15 | 114 | 2.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 25 | 2.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 29 | 1.96 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 315.00 | 0.00 | 4.90 | 2.45 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.53 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 0.05 | +0.01 | +25.00% | 0.01 | 20 | 24 | 3.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 46 | 17 | 3.12 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 154 | 1.93 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 4.90 | 2.45 | 0.82 | +0.81 | +8,100.00% | 0.01 | 1 | 35 | 2.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 4.55 | 2.28 | 0.87 | +0.85 | +4,250.00% | 0.01 | 1 | 31 | 2.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 0.41 | 0.21 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.84 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 134 | 1.41 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.12 | +0.11 | +1,100.00% | 0.01 | 1 | 44 | 2.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 2.59 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 375.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.23 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 3.35 | 1.68 | 1.51 | +1.49 | +7,450.00% | 0.00 | 1 | 74 | 2.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 47 | 67 | 1.11 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 126 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 402.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 12 | 72 | 1.05 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 407.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 21 | 223 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 410.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 145 | 182 | 1.01 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 412.50 | 0.00 | 0.11 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 12 | 24 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 264 | 326 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 417.50 | 0.00 | 0.08 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 420.00 | 0.01 | 0.10 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 32 | 551 | 0.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 422.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 3 | 362 | 0.97 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 425.00 | 0.02 | 0.12 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 29 | 136 | 0.88 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 427.50 | 0.00 | 0.12 | 0.06 | 0.12 | +0.01 | +9.10% | 0.00 | 1 | 416 | 0.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 430.00 | 0.02 | 0.12 | 0.07 | 0.02 | -0.08 | -80.00% | 0.00 | 56 | 196 | 0.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 432.50 | 0.01 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 7 | 87 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 435.00 | 0.01 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 23 | 214 | 0.79 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 437.50 | 0.01 | 0.15 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 410 | 13 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 440.00 | 0.02 | 0.15 | 0.09 | 0.09 | -0.05 | -35.72% | 0.00 | 6 | 171 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 442.50 | 0.02 | 0.15 | 0.09 | 0.09 | -0.09 | -50.00% | 0.00 | 7 | 117 | 0.76 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 445.00 | 0.02 | 0.15 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 21 | 131 | 0.73 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 447.50 | 0.01 | 0.16 | 0.09 | 0.15 | -0.06 | -28.58% | 0.00 | 126 | 67 | 0.71 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 450.00 | 0.03 | 0.12 | 0.08 | 0.12 | -0.06 | -33.34% | 0.00 | 81 | 583 | 0.70 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 452.50 | 0.01 | 0.35 | 0.18 | 0.09 | -0.13 | -59.10% | 0.00 | 10 | 210 | 0.67 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 455.00 | 0.01 | 0.39 | 0.20 | 0.08 | -0.19 | -70.37% | 0.00 | 24 | 153 | 0.66 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 457.50 | 0.01 | 0.20 | 0.11 | 0.06 | -0.18 | -75.00% | 0.00 | 14 | 12 | 0.64 | 0.00 | 0.00 | -0.04 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 0.22 | 0.11 | 0.12 | -0.13 | -52.00% | 0.00 | 239 | 152 | 0.70 | 0.00 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 462.50 | 0.01 | 0.42 | 0.22 | 0.14 | -0.15 | -51.73% | 0.00 | 26 | 66 | 0.65 | -0.01 | 0.00 | -0.07 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 465.00 | 0.04 | 0.48 | 0.26 | 0.22 | -0.12 | -35.30% | 0.00 | 70 | 210 | 0.67 | -0.01 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 467.50 | 0.10 | 0.72 | 0.41 | 0.18 | -0.15 | -45.46% | 0.00 | 11 | 48 | 0.71 | -0.01 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 470.00 | 0.10 | 0.38 | 0.24 | 0.22 | -0.22 | -50.00% | 0.00 | 94 | 243 | 0.65 | -0.01 | 0.00 | -0.12 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 472.50 | 0.07 | 0.60 | 0.34 | 0.23 | -0.25 | -52.09% | 0.00 | 40 | 32 | 0.64 | -0.01 | 0.00 | -0.15 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 475.00 | 0.03 | 0.52 | 0.28 | 0.21 | -0.30 | -58.83% | 0.00 | 74 | 136 | 0.59 | -0.02 | 0.00 | -0.21 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 477.50 | 0.06 | 0.74 | 0.40 | 0.25 | -0.57 | -69.52% | 0.00 | 51 | 42 | 0.61 | -0.02 | 0.00 | -0.23 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 480.00 | 0.25 | 0.93 | 0.59 | 0.33 | -0.56 | -62.93% | 0.00 | 151 | 219 | 0.66 | -0.02 | 0.00 | -0.24 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 482.50 | 0.15 | 0.74 | 0.45 | 0.40 | -0.37 | -48.06% | 0.00 | 85 | 64 | 0.60 | -0.03 | 0.00 | -0.33 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 485.00 | 0.27 | 0.55 | 0.41 | 0.41 | -0.38 | -48.11% | 0.00 | 189 | 84 | 0.58 | -0.03 | 0.00 | -0.38 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 487.50 | 0.23 | 0.69 | 0.46 | 0.55 | -0.49 | -47.12% | 0.00 | 225 | 30 | 0.56 | -0.04 | 0.00 | -0.42 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 490.00 | 0.39 | 0.66 | 0.53 | 0.55 | -0.58 | -51.33% | 0.00 | 211 | 100 | 0.56 | -0.04 | 0.00 | -0.46 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 492.50 | 0.63 | 0.69 | 0.66 | 0.68 | -0.67 | -49.63% | 0.00 | 157 | 37 | 0.54 | -0.05 | 0.00 | -0.49 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 495.00 | 0.75 | 0.80 | 0.78 | 0.85 | -0.53 | -38.41% | 0.00 | 154 | 116 | 0.56 | -0.06 | 0.00 | -0.54 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 497.50 | 0.86 | 0.95 | 0.91 | 1.06 | -0.92 | -46.47% | 0.00 | 75 | 41 | 0.55 | -0.06 | 0.00 | -0.59 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 500.00 | 1.04 | 1.10 | 1.07 | 1.07 | -0.93 | -46.50% | 0.00 | 253 | 342 | 0.55 | -0.07 | 0.00 | -0.65 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 502.50 | 1.12 | 1.34 | 1.23 | 1.55 | -0.75 | -32.61% | 0.00 | 254 | 32 | 0.55 | -0.09 | 0.01 | -0.71 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 505.00 | 1.34 | 1.50 | 1.42 | 1.65 | -0.83 | -33.47% | 0.00 | 218 | 110 | 0.54 | -0.10 | 0.01 | -0.77 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 507.50 | 1.53 | 1.76 | 1.65 | 1.92 | -1.14 | -37.26% | 0.00 | 121 | 15 | 0.54 | -0.11 | 0.01 | -0.83 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 510.00 | 1.93 | 2.00 | 1.97 | 2.03 | -1.17 | -36.57% | 0.00 | 202 | 103 | 0.53 | -0.13 | 0.01 | -0.90 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 512.50 | 2.24 | 2.31 | 2.28 | 2.32 | -2.18 | -48.45% | 0.00 | 208 | 62 | 0.53 | -0.15 | 0.01 | -0.96 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 515.00 | 2.59 | 2.67 | 2.63 | 2.68 | -1.75 | -39.51% | 0.01 | 215 | 96 | 0.52 | -0.17 | 0.01 | -1.03 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 517.50 | 2.98 | 3.15 | 3.07 | 3.10 | -1.93 | -38.37% | 0.01 | 34 | 24 | 0.52 | -0.19 | 0.01 | -1.10 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 520.00 | 3.45 | 3.60 | 3.53 | 3.60 | -1.90 | -34.55% | 0.01 | 229 | 83 | 0.51 | -0.21 | 0.01 | -1.16 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 522.50 | 4.00 | 4.20 | 4.10 | 4.00 | -2.15 | -34.96% | 0.01 | 55 | 24 | 0.51 | -0.24 | 0.01 | -1.22 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 525.00 | 4.55 | 4.80 | 4.68 | 4.65 | -2.55 | -35.42% | 0.01 | 181 | 82 | 0.51 | -0.27 | 0.01 | -1.28 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 527.50 | 5.35 | 5.55 | 5.45 | 5.50 | -3.15 | -36.42% | 0.01 | 54 | 61 | 0.51 | -0.29 | 0.01 | -1.33 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 530.00 | 5.95 | 6.35 | 6.15 | 6.34 | -2.36 | -27.13% | 0.01 | 53 | 106 | 0.50 | -0.32 | 0.01 | -1.38 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 532.50 | 6.75 | 7.20 | 6.98 | 8.59 | -0.91 | -9.58% | 0.01 | 24 | 118 | 0.50 | -0.36 | 0.01 | -1.42 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 535.00 | 7.75 | 8.20 | 7.98 | 8.00 | -2.99 | -27.21% | 0.01 | 67 | 33 | 0.50 | -0.39 | 0.01 | -1.45 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 537.50 | 8.55 | 9.40 | 8.98 | 9.11 | -3.25 | -26.30% | 0.02 | 52 | 34 | 0.50 | -0.42 | 0.01 | -1.47 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 540.00 | 9.85 | 10.35 | 10.10 | 10.30 | -2.65 | -20.47% | 0.02 | 56 | 225 | 0.50 | -0.46 | 0.01 | -1.48 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 542.50 | 10.40 | 12.20 | 11.30 | 15.60 | 0.00 | 0.00% | 0.02 | 9 | 15 | 0.50 | -0.49 | 0.01 | -1.48 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 545.00 | 12.00 | 13.70 | 12.85 | 12.77 | -4.48 | -25.98% | 0.02 | 14 | 17 | 0.50 | -0.53 | 0.01 | -1.47 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 547.50 | 13.65 | 14.50 | 14.08 | 17.45 | -1.06 | -5.73% | 0.03 | 7 | 1 | 0.50 | -0.56 | 0.01 | -1.45 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 550.00 | 14.90 | 16.15 | 15.53 | 16.00 | -4.22 | -20.87% | 0.03 | 3 | 6 | 0.50 | -0.60 | 0.01 | -1.42 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 552.50 | 16.50 | 17.95 | 17.23 | 19.36 | -2.09 | -9.75% | 0.03 | 1 | 3 | 0.50 | -0.63 | 0.01 | -1.38 | 10/5/2026 | 10/5/2026 3:59:55 PM EST |
| 555.00 | 17.70 | 20.10 | 18.90 | 20.00 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.50 | -0.66 | 0.01 | -1.34 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 557.50 | 18.70 | 22.60 | 20.65 | % | 0.04 | 0 | 0 | 0.50 | -0.69 | 0.01 | -1.28 | 10/5/2026 3:59:55 PM EST | |||
| 560.00 | 21.30 | 22.65 | 21.98 | 25.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.51 | -0.72 | 0.01 | -1.23 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 562.50 | 21.45 | 26.05 | 23.75 | 37.83 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.48 | -0.75 | 0.01 | -1.17 | 10/1/2026 | 10/5/2026 3:59:55 PM EST |
| 565.00 | 22.15 | 30.50 | 26.33 | % | 0.05 | 0 | 0 | 0.73 | -0.77 | 0.01 | -1.11 | 10/5/2026 3:59:55 PM EST | |||
| 567.50 | 24.25 | 32.70 | 28.48 | % | 0.05 | 0 | 0 | 0.73 | -0.80 | 0.01 | -1.05 | 10/5/2026 3:59:55 PM EST | |||
| 570.00 | 26.45 | 35.00 | 30.73 | % | 0.05 | 0 | 0 | 0.77 | -0.82 | 0.01 | -0.98 | 10/5/2026 3:59:55 PM EST | |||
| 572.50 | 28.45 | 37.20 | 32.83 | 35.95 | % | 0.06 | 1 | 0 | 0.78 | -0.84 | 0.01 | -0.92 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 575.00 | 30.80 | 39.35 | 35.08 | 38.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.79 | -0.85 | 0.01 | -0.86 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 577.50 | 32.90 | 41.65 | 37.28 | % | 0.06 | 0 | 0 | 0.82 | -0.87 | 0.01 | -0.80 | 10/5/2026 3:59:55 PM EST | |||
| 580.00 | 35.80 | 43.95 | 39.88 | 44.84 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.84 | -0.88 | 0.01 | -0.74 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 582.50 | 37.00 | 45.85 | 41.43 | % | 0.07 | 0 | 0 | 0.84 | -0.90 | 0.01 | -0.68 | 10/5/2026 3:59:55 PM EST | |||
| 585.00 | 40.00 | 48.20 | 44.10 | % | 0.08 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.63 | 10/5/2026 3:59:55 PM EST | |||
| 587.50 | 42.35 | 50.55 | 46.45 | % | 0.08 | 0 | 0 | 0.86 | -0.92 | 0.00 | -0.58 | 10/5/2026 3:59:55 PM EST | |||
| 590.00 | 44.70 | 52.90 | 48.80 | 54.98 | % | 0.08 | 6 | 0 | 0.90 | -0.93 | 0.00 | -0.53 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 592.50 | 47.20 | 55.25 | 51.23 | 54.25 | % | 0.09 | 66 | 0 | 0.92 | -0.94 | 0.00 | -0.48 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 595.00 | 49.70 | 57.45 | 53.58 | 56.66 | % | 0.09 | 70 | 0 | 0.90 | -0.94 | 0.00 | -0.44 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 600.00 | 54.55 | 62.30 | 58.43 | 93.84 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.93 | -0.96 | 0.00 | -0.36 | 9/29/2026 | 10/5/2026 3:59:55 PM EST |
| 605.00 | 59.45 | 67.20 | 63.33 | 63.07 | % | 0.10 | 6 | 0 | 0.98 | -0.97 | 0.00 | -0.29 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 610.00 | 64.70 | 72.10 | 68.40 | % | 0.11 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.23 | 10/5/2026 3:59:55 PM EST | |||
| 615.00 | 69.35 | 77.05 | 73.20 | % | 0.12 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.19 | 10/5/2026 3:59:55 PM EST | |||
| 620.00 | 74.30 | 82.05 | 78.18 | % | 0.13 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.14 | 10/5/2026 3:59:55 PM EST | |||
| 625.00 | 79.30 | 87.00 | 83.15 | % | 0.13 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.10 | 10/5/2026 3:59:55 PM EST | |||
| 630.00 | 84.25 | 92.00 | 88.13 | % | 0.14 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.07 | 10/5/2026 3:59:55 PM EST | |||
| 635.00 | 89.30 | 97.15 | 93.23 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.05 | 10/5/2026 3:59:55 PM EST | |||
| 640.00 | 94.30 | 102.20 | 98.25 | % | 0.15 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.03 | 10/5/2026 3:59:55 PM EST | |||
| 645.00 | 99.85 | 107.00 | 103.43 | % | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.02 | 10/5/2026 3:59:55 PM EST | |||
| 650.00 | 104.30 | 112.00 | 108.15 | % | 0.17 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 10/5/2026 3:59:55 PM EST | |||
| 655.00 | 109.30 | 117.00 | 113.15 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 10/5/2026 3:59:55 PM EST | |||
| 660.00 | 114.30 | 122.00 | 118.15 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 10/5/2026 3:59:55 PM EST | |||
| 665.00 | 119.30 | 127.00 | 123.15 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 670.00 | 124.30 | 132.00 | 128.15 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 675.00 | 129.30 | 137.00 | 133.15 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 680.00 | 134.30 | 142.00 | 138.15 | 144.58 | % | 0.20 | 2 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 685.00 | 139.30 | 147.00 | 143.15 | 149.53 | % | 0.21 | 6 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 3:59:55 PM EST | |
| 690.00 | 144.30 | 152.00 | 148.15 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 695.00 | 149.30 | 157.00 | 153.15 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 700.00 | 154.30 | 162.00 | 158.15 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 705.00 | 159.30 | 167.00 | 163.15 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST | |||
| 710.00 | 164.30 | 172.00 | 168.15 | 170.57 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 3:59:55 PM EST |
| 715.00 | 169.30 | 177.00 | 173.15 | 214.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 3:59:55 PM EST |
| 720.00 | 174.30 | 182.00 | 178.15 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/5/2026 3:59:55 PM EST |