Options Chain for APPLIED MATLS INC COM (AMAT) - $428.01 as of 5/22/2026 7:04:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 235.80 | 239.20 | 237.50 | % | 1.22 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 200.00 | 230.85 | 234.20 | 232.53 | % | 1.16 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 205.00 | 225.40 | 229.25 | 227.33 | 205.60 | 0.00 | 0.00% | 1.11 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:52 PM EST |
| 210.00 | 220.85 | 224.25 | 222.55 | % | 1.06 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 215.00 | 215.75 | 219.30 | 217.53 | % | 1.01 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 220.00 | 210.85 | 214.20 | 212.53 | 213.05 | 0.00 | 0.00% | 0.97 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 225.00 | 205.85 | 209.10 | 207.48 | 185.40 | 0.00 | 0.00% | 0.92 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:52 PM EST |
| 230.00 | 200.90 | 204.20 | 202.55 | 203.50 | +10.45 | +5.42% | 0.88 | 2 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 235.00 | 195.90 | 199.20 | 197.55 | 198.50 | -8.35 | -4.04% | 0.84 | 2 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 240.00 | 190.90 | 194.10 | 192.50 | 143.76 | 0.00 | 0.00% | 0.80 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:52 PM EST |
| 245.00 | 185.90 | 189.30 | 187.60 | 199.25 | 0.00 | 0.00% | 0.77 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:52 PM EST |
| 250.00 | 180.90 | 184.05 | 182.48 | 187.55 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 255.00 | 175.90 | 179.30 | 177.60 | 167.95 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 260.00 | 170.85 | 174.30 | 172.58 | % | 0.66 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 265.00 | 165.90 | 169.30 | 167.60 | % | 0.63 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 270.00 | 160.90 | 164.15 | 162.53 | 173.35 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:52 PM EST |
| 275.00 | 155.80 | 159.35 | 157.58 | 150.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 280.00 | 150.90 | 154.25 | 152.58 | 124.85 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:52 PM EST |
| 285.00 | 145.95 | 149.25 | 147.60 | % | 0.52 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 290.00 | 140.95 | 144.30 | 142.63 | 132.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 295.00 | 135.95 | 139.10 | 137.53 | 130.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 300.00 | 130.90 | 134.30 | 132.60 | 135.30 | -2.55 | -1.85% | 0.44 | 5 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 305.00 | 125.95 | 129.30 | 127.63 | % | 0.42 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 310.00 | 121.35 | 124.30 | 122.83 | 125.00 | +9.40 | +8.14% | 0.40 | 1 | 7 | 1.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 315.00 | 116.00 | 119.30 | 117.65 | 91.65 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.37 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/22/2026 3:59:52 PM EST |
| 320.00 | 111.00 | 114.35 | 112.68 | 107.06 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/22/2026 3:59:52 PM EST |
| 325.00 | 106.05 | 109.40 | 107.73 | 119.90 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 327.50 | 103.55 | 106.85 | 105.20 | % | 0.32 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 5/22/2026 3:59:52 PM EST | |||
| 330.00 | 101.05 | 104.45 | 102.75 | 102.40 | 0.00 | 0.00% | 0.31 | 0 | 38 | 1.21 | 1.00 | 0.00 | -0.03 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 332.50 | 98.55 | 101.90 | 100.23 | % | 0.30 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.04 | 5/22/2026 3:59:52 PM EST | |||
| 335.00 | 96.10 | 99.40 | 97.75 | 94.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.17 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/22/2026 3:59:52 PM EST |
| 337.50 | 93.50 | 96.85 | 95.18 | % | 0.28 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 5/22/2026 3:59:52 PM EST | |||
| 340.00 | 91.10 | 94.45 | 92.78 | 107.10 | 0.00 | 0.00% | 0.27 | 0 | 32 | 1.11 | 0.99 | 0.00 | -0.07 | 5/14/2026 | 5/22/2026 3:59:52 PM EST |
| 342.50 | 88.65 | 91.90 | 90.28 | 95.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.08 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 345.00 | 86.10 | 89.50 | 87.80 | 93.55 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.07 | 0.99 | 0.00 | -0.09 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 347.50 | 83.70 | 87.00 | 85.35 | 75.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 350.00 | 81.15 | 84.45 | 82.80 | 77.95 | 0.00 | 0.00% | 0.24 | 0 | 27 | 1.02 | 0.99 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 352.50 | 78.75 | 82.10 | 80.43 | % | 0.23 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.12 | 5/22/2026 3:59:52 PM EST | |||
| 355.00 | 76.20 | 79.60 | 77.90 | 57.07 | 0.00 | 0.00% | 0.22 | 0 | 37 | 0.97 | 0.98 | 0.00 | -0.14 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 357.50 | 73.65 | 77.10 | 75.38 | % | 0.21 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.19 | 5/22/2026 3:59:52 PM EST | |||
| 360.00 | 71.20 | 74.55 | 72.88 | 76.00 | +25.00 | +49.02% | 0.20 | 20 | 41 | 0.92 | 0.97 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 362.50 | 68.85 | 72.20 | 70.53 | % | 0.19 | 0 | 0 | 0.91 | 0.97 | 0.00 | -0.21 | 5/22/2026 3:59:52 PM EST | |||
| 365.00 | 66.40 | 69.80 | 68.10 | 65.35 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.88 | 0.97 | 0.00 | -0.21 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 367.50 | 63.95 | 67.20 | 65.58 | 52.45 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.87 | 0.96 | 0.00 | -0.24 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 370.00 | 61.55 | 64.95 | 63.25 | 65.95 | +6.25 | +10.47% | 0.17 | 2 | 64 | 0.83 | 0.96 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 372.50 | 59.00 | 62.50 | 60.75 | % | 0.16 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.29 | 5/22/2026 3:59:52 PM EST | |||
| 375.00 | 56.45 | 59.85 | 58.15 | 60.52 | +7.92 | +15.06% | 0.16 | 3 | 23 | 0.80 | 0.95 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 377.50 | 54.50 | 57.50 | 56.00 | 38.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.78 | 0.94 | 0.00 | -0.33 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 380.00 | 51.70 | 55.10 | 53.40 | 56.62 | +5.82 | +11.46% | 0.14 | 20 | 93 | 0.76 | 0.94 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 382.50 | 49.45 | 52.70 | 51.08 | 53.60 | +17.42 | +48.15% | 0.13 | 5 | 14 | 0.74 | 0.93 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 385.00 | 47.05 | 50.50 | 48.78 | 50.21 | +6.69 | +15.38% | 0.13 | 7 | 47 | 0.73 | 0.92 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 387.50 | 44.60 | 48.05 | 46.33 | 35.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.71 | 0.91 | 0.00 | -0.41 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 390.00 | 42.25 | 45.85 | 44.05 | 46.53 | +9.76 | +26.55% | 0.11 | 7 | 54 | 0.69 | 0.90 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 392.50 | 39.95 | 43.50 | 41.73 | 43.87 | +5.67 | +14.85% | 0.11 | 6 | 20 | 0.68 | 0.89 | 0.01 | -0.47 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 395.00 | 37.65 | 41.10 | 39.38 | 39.41 | +1.43 | +3.77% | 0.10 | 3 | 109 | 0.69 | 0.88 | 0.01 | -0.49 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 397.50 | 35.20 | 39.00 | 37.10 | 17.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.53 | 0.87 | 0.01 | -0.51 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 400.00 | 33.20 | 36.85 | 35.03 | 35.28 | +2.56 | +7.83% | 0.09 | 36 | 86 | 0.53 | 0.86 | 0.01 | -0.53 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 402.50 | 31.00 | 34.70 | 32.85 | 34.45 | +8.80 | +34.31% | 0.08 | 1 | 147 | 0.53 | 0.84 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 405.00 | 28.90 | 32.60 | 30.75 | 30.61 | +4.09 | +15.43% | 0.08 | 5 | 45 | 0.54 | 0.83 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 407.50 | 27.10 | 30.55 | 28.83 | 31.45 | +5.50 | +21.20% | 0.07 | 1 | 25 | 0.55 | 0.81 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 410.00 | 25.15 | 28.45 | 26.80 | 26.10 | +0.95 | +3.78% | 0.07 | 12 | 65 | 0.54 | 0.79 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 412.50 | 23.25 | 26.70 | 24.98 | 19.90 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.54 | 0.76 | 0.01 | -0.66 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 415.00 | 22.20 | 23.85 | 23.03 | 22.18 | +5.18 | +30.48% | 0.06 | 9 | 175 | 0.53 | 0.74 | 0.01 | -0.69 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 417.50 | 19.70 | 22.20 | 20.95 | 22.99 | +4.14 | +21.97% | 0.05 | 2 | 24 | 0.52 | 0.71 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 420.00 | 18.15 | 20.65 | 19.40 | 18.70 | +3.91 | +26.44% | 0.05 | 28 | 198 | 0.52 | 0.68 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 422.50 | 16.90 | 19.35 | 18.13 | 17.63 | +1.20 | +7.31% | 0.04 | 50 | 23 | 0.54 | 0.65 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 425.00 | 15.15 | 17.50 | 16.33 | 16.35 | +1.52 | +10.25% | 0.04 | 75 | 228 | 0.52 | 0.61 | 0.01 | -0.80 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 427.50 | 13.80 | 16.15 | 14.98 | 14.75 | +1.95 | +15.24% | 0.04 | 7 | 289 | 0.53 | 0.58 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 430.00 | 12.85 | 14.60 | 13.73 | 13.25 | +1.40 | +11.82% | 0.03 | 178 | 601 | 0.52 | 0.54 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 432.50 | 11.55 | 12.60 | 12.08 | 12.00 | +1.04 | +9.49% | 0.03 | 144 | 74 | 0.52 | 0.51 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 435.00 | 10.60 | 12.15 | 11.38 | 11.03 | +1.16 | +11.76% | 0.03 | 579 | 448 | 0.53 | 0.48 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 437.50 | 8.90 | 10.70 | 9.80 | 10.02 | +0.82 | +8.92% | 0.02 | 247 | 61 | 0.51 | 0.44 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 440.00 | 8.25 | 9.95 | 9.10 | 9.00 | +1.00 | +12.50% | 0.02 | 195 | 410 | 0.53 | 0.41 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 442.50 | 7.35 | 8.75 | 8.05 | 7.70 | +0.70 | +10.00% | 0.02 | 654 | 455 | 0.52 | 0.38 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 445.00 | 6.55 | 7.90 | 7.23 | 7.30 | +1.05 | +16.80% | 0.02 | 99 | 663 | 0.52 | 0.35 | 0.01 | -0.81 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 447.50 | 5.30 | 7.30 | 6.30 | 6.15 | +0.63 | +11.42% | 0.01 | 59 | 131 | 0.51 | 0.32 | 0.01 | -0.78 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 450.00 | 5.20 | 6.00 | 5.60 | 5.50 | +0.50 | +10.00% | 0.01 | 392 | 348 | 0.51 | 0.30 | 0.01 | -0.76 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 452.50 | 3.95 | 5.85 | 4.90 | 4.75 | +1.20 | +33.81% | 0.01 | 693 | 38 | 0.51 | 0.27 | 0.01 | -0.73 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 455.00 | 3.40 | 4.50 | 3.95 | 4.19 | +0.19 | +4.75% | 0.01 | 213 | 226 | 0.49 | 0.25 | 0.01 | -0.70 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 457.50 | 2.90 | 4.25 | 3.58 | 3.90 | +0.35 | +9.86% | 0.01 | 238 | 84 | 0.50 | 0.22 | 0.01 | -0.66 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 460.00 | 3.00 | 3.40 | 3.20 | 3.00 | 0.00 | 0.00% | 0.01 | 250 | 800 | 0.51 | 0.20 | 0.01 | -0.62 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 462.50 | 2.44 | 3.35 | 2.90 | 2.88 | -0.02 | -0.69% | 0.01 | 11 | 73 | 0.51 | 0.18 | 0.01 | -0.58 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 465.00 | 1.71 | 2.96 | 2.34 | 3.00 | +0.50 | +20.00% | 0.01 | 149 | 114 | 0.50 | 0.16 | 0.01 | -0.54 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 467.50 | 1.62 | 3.10 | 2.36 | 2.20 | +0.48 | +27.91% | 0.01 | 14 | 108 | 0.52 | 0.14 | 0.01 | -0.50 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 470.00 | 1.46 | 2.11 | 1.79 | 1.93 | +0.15 | +8.43% | 0.00 | 367 | 217 | 0.50 | 0.13 | 0.01 | -0.46 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 472.50 | 0.94 | 2.48 | 1.71 | 1.62 | -0.76 | -31.94% | 0.00 | 9 | 20 | 0.51 | 0.11 | 0.01 | -0.43 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 475.00 | 0.74 | 2.24 | 1.49 | 1.53 | +0.06 | +4.09% | 0.00 | 24 | 450 | 0.51 | 0.10 | 0.01 | -0.39 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 477.50 | 0.61 | 2.03 | 1.32 | 1.50 | -0.44 | -22.68% | 0.00 | 3 | 9 | 0.52 | 0.09 | 0.01 | -0.35 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 480.00 | 0.72 | 1.66 | 1.19 | 1.12 | -0.11 | -8.95% | 0.00 | 107 | 111 | 0.53 | 0.08 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 482.50 | 0.38 | 1.67 | 1.03 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.52 | 0.07 | 0.00 | -0.29 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 485.00 | 0.39 | 1.52 | 0.96 | 1.14 | +0.34 | +42.50% | 0.00 | 6 | 47 | 0.53 | 0.06 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 487.50 | 0.33 | 1.39 | 0.86 | 0.95 | -0.37 | -28.03% | 0.00 | 1 | 3 | 0.54 | 0.05 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 490.00 | 0.20 | 0.91 | 0.56 | 0.61 | -0.11 | -15.28% | 0.00 | 11 | 86 | 0.51 | 0.04 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 492.50 | 0.31 | 1.18 | 0.75 | 0.51 | -0.72 | -58.54% | 0.00 | 1 | 2 | 0.56 | 0.04 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 495.00 | 0.16 | 0.72 | 0.44 | 0.62 | +0.02 | +3.34% | 0.00 | 36 | 156 | 0.52 | 0.03 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 497.50 | 0.01 | 1.01 | 0.51 | 0.59 | -0.21 | -26.25% | 0.00 | 1 | 22 | 0.49 | 0.03 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 500.00 | 0.07 | 0.47 | 0.27 | 0.30 | -0.22 | -42.31% | 0.00 | 193 | 355 | 0.50 | 0.03 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 502.50 | 0.01 | 0.88 | 0.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.02 | 0.00 | -0.12 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 505.00 | 0.12 | 0.82 | 0.47 | 0.20 | -0.55 | -73.34% | 0.00 | 14 | 38 | 0.58 | 0.02 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 507.50 | 0.01 | 0.78 | 0.40 | 0.45 | -0.17 | -27.42% | 0.00 | 1 | 2 | 0.53 | 0.02 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 510.00 | 0.01 | 0.75 | 0.38 | 0.30 | +0.06 | +25.00% | 0.00 | 21 | 135 | 0.54 | 0.01 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 512.50 | 0.01 | 0.72 | 0.37 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.07 | 5/22/2026 3:59:52 PM EST | |||
| 515.00 | 0.02 | 0.69 | 0.36 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.58 | 0.01 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 517.50 | 0.01 | 0.67 | 0.34 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 520.00 | 0.01 | 0.20 | 0.11 | 0.11 | +0.07 | +175.00% | 0.00 | 19 | 121 | 0.53 | 0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 522.50 | 0.01 | 0.46 | 0.24 | 0.26 | -0.11 | -29.73% | 0.00 | 4 | 5 | 0.60 | 0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 525.00 | 0.01 | 0.63 | 0.32 | 0.33 | +0.12 | +57.15% | 0.00 | 1 | 1 | 0.61 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 527.50 | 0.01 | 0.44 | 0.23 | 0.08 | % | 0.00 | 9 | 0 | 0.60 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST | |
| 530.00 | 0.01 | 0.61 | 0.31 | 0.22 | -0.03 | -12.00% | 0.00 | 4 | 71 | 0.64 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 532.50 | 0.01 | 0.60 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 535.00 | 0.01 | 0.60 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 537.50 | 0.05 | 0.59 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 540.00 | 0.05 | 0.10 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.63 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 542.50 | 0.05 | 0.59 | 0.32 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 545.00 | 0.05 | 0.58 | 0.32 | 0.28 | +0.06 | +27.28% | 0.00 | 3 | 1 | 0.75 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 547.50 | 0.05 | 0.58 | 0.32 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 177 | 242 | 0.64 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 552.50 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 555.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 557.50 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 560.00 | 0.00 | 0.57 | 0.29 | 0.29 | +0.24 | +480.00% | 0.00 | 1 | 29 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 562.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 565.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 567.50 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 570.00 | 0.00 | 1.52 | 0.76 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 572.50 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 575.00 | 0.00 | 0.77 | 0.39 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 577.50 | 0.00 | 0.77 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.15 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 582.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 585.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 587.50 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 590.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 592.50 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 595.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 600.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 310 | 54 | 0.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 610.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 620.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 630.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 640.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.70 | -98.60% | 0.00 | 1,001 | 152 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 0.22 | 0.11 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.41 | 0.21 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.33 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.94 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.85 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.09 | -0.15 | -62.50% | 0.00 | 1 | 30 | 2.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 278 | 2.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 316 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.16 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.09 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 275.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.53 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 285.00 | 0.01 | 0.12 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 49 | 53 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 267 | 374 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 295.00 | 0.00 | 0.79 | 0.40 | 0.05 | -0.01 | -16.67% | 0.00 | 74 | 64 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.05 | -0.18 | -78.27% | 0.00 | 36 | 74 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 305.00 | 0.00 | 0.61 | 0.31 | 0.06 | -0.18 | -75.00% | 0.00 | 22 | 62 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 310.00 | 0.02 | 0.41 | 0.22 | 0.21 | +0.02 | +10.53% | 0.00 | 6 | 89 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 315.00 | 0.05 | 0.62 | 0.34 | 0.07 | -0.05 | -41.67% | 0.00 | 16 | 63 | 1.02 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 320.00 | 0.05 | 0.84 | 0.45 | 0.34 | +0.19 | +126.67% | 0.00 | 5 | 123 | 0.98 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 325.00 | 0.05 | 0.65 | 0.35 | 0.30 | +0.05 | +20.00% | 0.00 | 7 | 32 | 0.94 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 327.50 | 0.06 | 0.35 | 0.21 | 0.20 | +0.01 | +5.27% | 0.00 | 4 | 3 | 0.87 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 330.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.10 | -45.46% | 0.00 | 37 | 186 | 0.81 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 332.50 | 0.01 | 2.25 | 1.13 | 0.16 | -0.04 | -20.00% | 0.00 | 5 | 2 | 0.83 | 0.00 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 335.00 | 0.01 | 0.69 | 0.35 | 0.16 | -0.17 | -51.52% | 0.00 | 4 | 99 | 0.81 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 337.50 | 0.04 | 2.27 | 1.16 | 0.21 | -0.14 | -40.00% | 0.00 | 5 | 5 | 0.83 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 340.00 | 0.06 | 0.20 | 0.13 | 0.15 | -0.24 | -61.54% | 0.00 | 25 | 148 | 0.73 | -0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 342.50 | 0.04 | 0.73 | 0.39 | 0.21 | -0.08 | -27.59% | 0.00 | 12 | 6 | 0.79 | -0.01 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 345.00 | 0.10 | 0.43 | 0.27 | 0.22 | -0.10 | -31.25% | 0.00 | 7 | 85 | 0.76 | -0.01 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 347.50 | 0.02 | 0.77 | 0.40 | 0.43 | -0.95 | -68.85% | 0.00 | 2 | 1 | 0.73 | -0.01 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 350.00 | 0.12 | 0.68 | 0.40 | 0.34 | -0.04 | -10.53% | 0.00 | 8 | 595 | 0.69 | -0.01 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 352.50 | 0.11 | 2.40 | 1.26 | 0.32 | -0.06 | -15.79% | 0.00 | 4 | 8 | 0.74 | -0.02 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 355.00 | 0.15 | 1.80 | 0.98 | 0.46 | -0.39 | -45.89% | 0.00 | 8 | 157 | 0.74 | -0.02 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 357.50 | 0.12 | 0.39 | 0.26 | 0.32 | -0.61 | -65.60% | 0.00 | 11 | 4 | 0.66 | -0.03 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 360.00 | 0.14 | 0.51 | 0.33 | 0.40 | -0.20 | -33.34% | 0.00 | 145 | 156 | 0.65 | -0.03 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 362.50 | 0.10 | 0.95 | 0.53 | 0.40 | -2.10 | -84.00% | 0.00 | 3 | 6 | 0.67 | -0.03 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 365.00 | 0.25 | 0.73 | 0.49 | 0.48 | -0.26 | -35.14% | 0.00 | 20 | 106 | 0.65 | -0.03 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 367.50 | 0.40 | 0.70 | 0.55 | 0.42 | -0.37 | -46.84% | 0.00 | 15 | 10 | 0.66 | -0.04 | 0.00 | -0.24 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 370.00 | 0.47 | 0.60 | 0.54 | 0.54 | -0.36 | -40.00% | 0.00 | 49 | 173 | 0.63 | -0.04 | 0.00 | -0.27 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 372.50 | 0.15 | 2.43 | 1.29 | 0.58 | -0.24 | -29.27% | 0.00 | 5 | 15 | 0.61 | -0.05 | 0.00 | -0.29 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 375.00 | 0.34 | 1.25 | 0.80 | 0.65 | -0.48 | -42.48% | 0.00 | 43 | 196 | 0.62 | -0.05 | 0.00 | -0.30 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 377.50 | 0.36 | 2.59 | 1.48 | 0.86 | -0.44 | -33.85% | 0.00 | 2 | 29 | 0.61 | -0.06 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 380.00 | 0.81 | 1.30 | 1.06 | 0.99 | -0.36 | -26.67% | 0.00 | 168 | 497 | 0.62 | -0.06 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 382.50 | 0.48 | 1.40 | 0.94 | 0.80 | -0.62 | -43.67% | 0.00 | 5 | 18 | 0.58 | -0.07 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 385.00 | 0.88 | 1.43 | 1.16 | 1.15 | -0.58 | -33.53% | 0.00 | 37 | 268 | 0.59 | -0.08 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 387.50 | 1.00 | 1.50 | 1.25 | 1.25 | -1.06 | -45.89% | 0.00 | 16 | 19 | 0.57 | -0.09 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 390.00 | 1.25 | 1.58 | 1.42 | 1.44 | -0.76 | -34.55% | 0.00 | 612 | 320 | 0.57 | -0.10 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 392.50 | 0.93 | 1.95 | 1.44 | 1.72 | -0.75 | -30.37% | 0.00 | 57 | 59 | 0.53 | -0.11 | 0.01 | -0.47 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 395.00 | 1.13 | 2.32 | 1.73 | 2.01 | -0.93 | -31.64% | 0.00 | 715 | 261 | 0.53 | -0.12 | 0.01 | -0.49 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 397.50 | 1.47 | 2.40 | 1.94 | 2.23 | -1.03 | -31.60% | 0.00 | 22 | 75 | 0.53 | -0.13 | 0.01 | -0.51 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 400.00 | 1.97 | 2.55 | 2.26 | 2.38 | -1.27 | -34.80% | 0.01 | 1,619 | 319 | 0.53 | -0.14 | 0.01 | -0.53 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 402.50 | 2.16 | 2.97 | 2.57 | 2.76 | -1.37 | -33.18% | 0.01 | 68 | 23 | 0.52 | -0.16 | 0.01 | -0.55 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 405.00 | 2.34 | 3.45 | 2.90 | 3.13 | -1.49 | -32.26% | 0.01 | 65 | 291 | 0.51 | -0.17 | 0.01 | -0.57 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 407.50 | 2.76 | 4.15 | 3.46 | 3.20 | -2.00 | -38.47% | 0.01 | 17 | 34 | 0.51 | -0.19 | 0.01 | -0.60 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 410.00 | 3.25 | 4.45 | 3.85 | 4.30 | -1.60 | -27.12% | 0.01 | 685 | 288 | 0.50 | -0.21 | 0.01 | -0.63 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 412.50 | 3.80 | 5.70 | 4.75 | 4.80 | -1.58 | -24.77% | 0.01 | 87 | 149 | 0.52 | -0.24 | 0.01 | -0.66 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 415.00 | 4.70 | 5.75 | 5.23 | 5.38 | -2.02 | -27.30% | 0.01 | 155 | 144 | 0.51 | -0.26 | 0.01 | -0.69 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 417.50 | 5.15 | 6.70 | 5.93 | 5.56 | -2.30 | -29.27% | 0.01 | 20 | 97 | 0.51 | -0.29 | 0.01 | -0.72 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 420.00 | 6.25 | 8.00 | 7.13 | 6.90 | -2.79 | -28.80% | 0.02 | 155 | 336 | 0.50 | -0.32 | 0.01 | -0.75 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 422.50 | 6.65 | 9.00 | 7.83 | 8.10 | -2.57 | -24.09% | 0.02 | 23 | 61 | 0.50 | -0.35 | 0.01 | -0.77 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 425.00 | 8.10 | 9.00 | 8.55 | 9.31 | -2.44 | -20.77% | 0.02 | 186 | 130 | 0.50 | -0.39 | 0.01 | -0.80 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 427.50 | 9.20 | 10.65 | 9.93 | 9.23 | -3.87 | -29.55% | 0.02 | 109 | 193 | 0.51 | -0.42 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 430.00 | 10.00 | 12.00 | 11.00 | 11.00 | -3.73 | -25.33% | 0.03 | 135 | 1,294 | 0.51 | -0.46 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 432.50 | 11.25 | 13.25 | 12.25 | 12.20 | -24.05 | -66.35% | 0.03 | 39 | 9 | 0.51 | -0.49 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 435.00 | 12.85 | 14.15 | 13.50 | 13.92 | -7.88 | -36.15% | 0.03 | 319 | 99 | 0.50 | -0.52 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 437.50 | 13.50 | 15.95 | 14.73 | 14.20 | -4.19 | -22.79% | 0.03 | 162 | 17 | 0.50 | -0.56 | 0.01 | -0.84 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 440.00 | 15.05 | 17.80 | 16.43 | 16.47 | -3.93 | -19.27% | 0.04 | 4 | 194 | 0.50 | -0.59 | 0.01 | -0.83 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 442.50 | 16.50 | 19.15 | 17.83 | 18.17 | -2.46 | -11.93% | 0.04 | 3 | 19 | 0.50 | -0.62 | 0.01 | -0.82 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 445.00 | 18.30 | 21.45 | 19.88 | 18.74 | -3.51 | -15.78% | 0.04 | 19 | 46 | 0.50 | -0.65 | 0.01 | -0.81 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 447.50 | 20.05 | 22.70 | 21.38 | 25.28 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.51 | -0.68 | 0.01 | -0.78 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 450.00 | 21.95 | 24.85 | 23.40 | 23.40 | -9.75 | -29.42% | 0.05 | 39 | 542 | 0.50 | -0.70 | 0.01 | -0.76 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 452.50 | 23.85 | 26.30 | 25.08 | 22.25 | -16.22 | -42.17% | 0.06 | 2 | 19 | 0.51 | -0.73 | 0.01 | -0.73 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 455.00 | 25.50 | 28.45 | 26.98 | % | 0.06 | 0 | 0 | 0.51 | -0.75 | 0.01 | -0.70 | 5/22/2026 3:59:52 PM EST | |||
| 457.50 | 27.25 | 30.45 | 28.85 | 27.15 | -24.10 | -47.03% | 0.06 | 1 | 11 | 0.50 | -0.78 | 0.01 | -0.66 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 460.00 | 28.75 | 32.65 | 30.70 | 35.13 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.47 | -0.80 | 0.01 | -0.62 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 462.50 | 30.85 | 34.70 | 32.78 | % | 0.07 | 0 | 0 | 0.47 | -0.82 | 0.01 | -0.58 | 5/22/2026 3:59:52 PM EST | |||
| 465.00 | 33.00 | 36.80 | 34.90 | 38.65 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.47 | -0.84 | 0.01 | -0.54 | 5/14/2026 | 5/22/2026 3:59:52 PM EST |
| 467.50 | 35.20 | 39.05 | 37.13 | % | 0.08 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.50 | 5/22/2026 3:59:52 PM EST | |||
| 470.00 | 37.40 | 41.40 | 39.40 | 41.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.47 | -0.87 | 0.01 | -0.46 | 5/14/2026 | 5/22/2026 3:59:52 PM EST |
| 472.50 | 39.75 | 43.55 | 41.65 | 63.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.46 | -0.89 | 0.01 | -0.43 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 475.00 | 42.05 | 46.00 | 44.03 | 65.52 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.43 | -0.90 | 0.01 | -0.39 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 477.50 | 44.35 | 48.35 | 46.35 | % | 0.10 | 0 | 0 | 0.69 | -0.91 | 0.01 | -0.35 | 5/22/2026 3:59:52 PM EST | |||
| 480.00 | 46.75 | 50.25 | 48.50 | 44.00 | -28.32 | -39.16% | 0.10 | 1 | 14 | 0.68 | -0.92 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 482.50 | 49.05 | 52.75 | 50.90 | 60.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.72 | -0.93 | 0.00 | -0.29 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 485.00 | 51.45 | 55.20 | 53.33 | 52.40 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.73 | -0.94 | 0.00 | -0.26 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 487.50 | 54.20 | 57.40 | 55.80 | 79.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.74 | -0.95 | 0.00 | -0.23 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 490.00 | 56.30 | 59.80 | 58.05 | % | 0.12 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.21 | 5/22/2026 3:59:52 PM EST | |||
| 492.50 | 58.75 | 62.40 | 60.58 | 86.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | -0.96 | 0.00 | -0.18 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 495.00 | 61.50 | 64.85 | 63.18 | % | 0.13 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.17 | 5/22/2026 3:59:52 PM EST | |||
| 497.50 | 63.60 | 67.05 | 65.33 | 69.15 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.81 | -0.97 | 0.00 | -0.15 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 500.00 | 66.35 | 69.50 | 67.93 | 119.51 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.83 | -0.97 | 0.00 | -0.14 | 4/28/2026 | 5/22/2026 3:59:52 PM EST |
| 502.50 | 68.55 | 72.15 | 70.35 | % | 0.14 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.12 | 5/22/2026 3:59:52 PM EST | |||
| 505.00 | 71.00 | 74.50 | 72.75 | 99.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.86 | -0.98 | 0.00 | -0.10 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 507.50 | 73.65 | 76.90 | 75.28 | 94.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.87 | -0.98 | 0.00 | -0.09 | 5/18/2026 | 5/22/2026 3:59:52 PM EST |
| 510.00 | 76.75 | 79.40 | 78.08 | % | 0.15 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.08 | 5/22/2026 3:59:52 PM EST | |||
| 512.50 | 78.60 | 81.85 | 80.23 | % | 0.16 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.07 | 5/22/2026 3:59:52 PM EST | |||
| 515.00 | 81.20 | 84.40 | 82.80 | % | 0.16 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.06 | 5/22/2026 3:59:52 PM EST | |||
| 517.50 | 83.70 | 86.85 | 85.28 | 92.67 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.05 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 520.00 | 85.95 | 89.30 | 87.63 | % | 0.17 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.05 | 5/22/2026 3:59:52 PM EST | |||
| 522.50 | 88.45 | 91.80 | 90.13 | 116.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 525.00 | 90.95 | 94.25 | 92.60 | 107.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 527.50 | 93.75 | 96.75 | 95.25 | 102.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 530.00 | 96.15 | 99.25 | 97.70 | 105.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 532.50 | 98.35 | 101.90 | 100.13 | 107.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 535.00 | 100.85 | 104.75 | 102.80 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 5/22/2026 3:59:52 PM EST | |||
| 537.50 | 103.65 | 106.80 | 105.23 | 108.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 540.00 | 105.85 | 109.30 | 107.58 | 112.07 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 542.50 | 108.35 | 111.80 | 110.08 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 545.00 | 110.85 | 114.30 | 112.58 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 547.50 | 113.35 | 116.80 | 115.08 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 550.00 | 116.10 | 119.30 | 117.70 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 552.50 | 118.65 | 121.80 | 120.23 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 555.00 | 121.10 | 124.30 | 122.70 | % | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 557.50 | 123.60 | 126.80 | 125.20 | 128.35 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 560.00 | 126.15 | 129.30 | 127.73 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 562.50 | 128.35 | 131.80 | 130.08 | 156.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 565.00 | 130.85 | 134.50 | 132.68 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 567.50 | 133.35 | 136.90 | 135.13 | 161.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 570.00 | 135.85 | 139.35 | 137.60 | 141.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 572.50 | 138.35 | 141.90 | 140.13 | 143.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 575.00 | 141.15 | 144.40 | 142.78 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 577.50 | 143.60 | 146.80 | 145.20 | 140.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 580.00 | 146.00 | 149.40 | 147.70 | 154.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 582.50 | 148.65 | 151.85 | 150.25 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 585.00 | 151.15 | 154.40 | 152.78 | 144.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 587.50 | 153.55 | 156.80 | 155.18 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 590.00 | 156.15 | 159.40 | 157.78 | 158.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 592.50 | 158.65 | 161.85 | 160.25 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 595.00 | 160.85 | 164.30 | 162.58 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 600.00 | 166.15 | 169.30 | 167.73 | 161.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:52 PM EST |
| 610.00 | 176.10 | 179.30 | 177.70 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 620.00 | 185.85 | 189.40 | 187.63 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 630.00 | 196.15 | 199.30 | 197.73 | 212.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 640.00 | 205.85 | 209.50 | 207.68 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST |