Options Chain for APPLIED MATLS INC COM (AMAT) - $532.00 as of 8/7/2026 7:34:38 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 | 449.30 | 459.00 | 454.15 | 457.95 | -16.90 | -3.56% | 5.34 | 1 | 48 | 3.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 90.00 | 444.40 | 454.00 | 449.20 | 450.35 | 0.00 | 0.00% | 4.99 | 0 | 8 | 3.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 95.00 | 439.25 | 449.00 | 444.13 | 335.55 | 0.00 | 0.00% | 4.68 | 0 | 18 | 2.99 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/7/2026 4:00:01 PM EST |
| 100.00 | 434.40 | 444.00 | 439.20 | % | 4.39 | 0 | 13 | 2.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 105.00 | 429.30 | 439.00 | 434.15 | 356.90 | 0.00 | 0.00% | 4.13 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 110.00 | 424.55 | 434.00 | 429.28 | 351.95 | 0.00 | 0.00% | 3.90 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 115.00 | 419.50 | 429.00 | 424.25 | 317.40 | 0.00 | 0.00% | 3.69 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 4:00:01 PM EST |
| 120.00 | 414.55 | 424.00 | 419.28 | 311.20 | 0.00 | 0.00% | 3.49 | 0 | 12 | 2.58 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 4:00:01 PM EST |
| 125.00 | 410.40 | 417.50 | 413.95 | 315.75 | 0.00 | 0.00% | 3.31 | 0 | 20 | 2.45 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 4:00:01 PM EST |
| 130.00 | 405.55 | 412.35 | 408.95 | 287.87 | 0.00 | 0.00% | 3.15 | 0 | 43 | 2.35 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 4:00:01 PM EST |
| 135.00 | 400.60 | 407.40 | 404.00 | % | 2.99 | 0 | 27 | 2.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 140.00 | 395.65 | 402.45 | 399.05 | 341.05 | 0.00 | 0.00% | 2.85 | 0 | 9 | 2.24 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 8/7/2026 4:00:01 PM EST |
| 145.00 | 390.50 | 397.50 | 394.00 | 306.10 | 0.00 | 0.00% | 2.72 | 0 | 33 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/7/2026 4:00:01 PM EST |
| 150.00 | 385.70 | 392.55 | 389.13 | 440.78 | 0.00 | 0.00% | 2.59 | 0 | 13 | 2.14 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:01 PM EST |
| 155.00 | 380.75 | 387.70 | 384.23 | 433.00 | 0.00 | 0.00% | 2.48 | 0 | 39 | 2.09 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:01 PM EST |
| 160.00 | 375.75 | 381.55 | 378.65 | 443.96 | 0.00 | 0.00% | 2.37 | 0 | 116 | 2.13 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:01 PM EST |
| 165.00 | 370.60 | 376.90 | 373.75 | 350.90 | 0.00 | 0.00% | 2.27 | 0 | 136 | 2.03 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 170.00 | 365.85 | 372.60 | 369.23 | 377.31 | 0.00 | 0.00% | 2.17 | 0 | 129 | 2.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/7/2026 4:00:01 PM EST |
| 175.00 | 360.90 | 366.95 | 363.93 | 342.52 | 0.00 | 0.00% | 2.08 | 0 | 40 | 2.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 180.00 | 355.80 | 362.00 | 358.90 | 265.49 | 0.00 | 0.00% | 1.99 | 0 | 109 | 1.98 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 185.00 | 350.95 | 357.00 | 353.98 | 213.80 | 0.00 | 0.00% | 1.91 | 0 | 117 | 1.93 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 4:00:01 PM EST |
| 190.00 | 345.80 | 352.55 | 349.18 | 253.45 | 0.00 | 0.00% | 1.84 | 0 | 376 | 1.69 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 195.00 | 341.05 | 347.15 | 344.10 | 306.30 | 0.00 | 0.00% | 1.76 | 0 | 171 | 1.84 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 200.00 | 336.10 | 342.25 | 339.18 | 344.50 | +99.88 | +40.84% | 1.70 | 1 | 122 | 1.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 210.00 | 326.00 | 332.80 | 329.40 | 296.35 | 0.00 | 0.00% | 1.57 | 0 | 171 | 1.55 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:01 PM EST |
| 220.00 | 316.10 | 322.50 | 319.30 | 323.62 | 0.00 | 0.00% | 1.45 | 0 | 144 | 1.67 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:01 PM EST |
| 230.00 | 306.20 | 312.60 | 309.40 | 310.04 | +39.71 | +14.69% | 1.35 | 2 | 224 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 240.00 | 296.55 | 302.70 | 299.63 | 258.53 | 0.00 | 0.00% | 1.25 | 0 | 206 | 1.54 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 250.00 | 286.50 | 292.60 | 289.55 | 292.50 | 0.00 | 0.00% | 1.16 | 0 | 951 | 1.47 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 260.00 | 277.45 | 282.75 | 280.10 | 282.29 | 0.00 | 0.00% | 1.08 | 0 | 184 | 1.41 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 270.00 | 266.85 | 272.90 | 269.88 | 324.96 | 0.00 | 0.00% | 1.00 | 0 | 150 | 1.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:01 PM EST |
| 280.00 | 257.80 | 263.50 | 260.65 | 227.05 | 0.00 | 0.00% | 0.93 | 0 | 822 | 1.19 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 290.00 | 247.40 | 253.85 | 250.63 | 227.37 | 0.00 | 0.00% | 0.86 | 0 | 260 | 1.26 | 1.00 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 4:00:01 PM EST |
| 300.00 | 237.35 | 244.40 | 240.88 | 208.70 | 0.00 | 0.00% | 0.80 | 0 | 400 | 1.17 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 310.00 | 227.85 | 234.70 | 231.28 | 230.02 | -25.88 | -10.12% | 0.75 | 5 | 136 | 1.16 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 320.00 | 218.15 | 224.45 | 221.30 | 200.00 | 0.00 | 0.00% | 0.69 | 0 | 104 | 1.11 | 0.99 | 0.00 | -0.05 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 330.00 | 208.50 | 215.40 | 211.95 | 183.20 | 0.00 | 0.00% | 0.64 | 0 | 145 | 1.08 | 0.98 | 0.00 | -0.07 | 7/27/2026 | 8/7/2026 4:00:01 PM EST |
| 340.00 | 198.70 | 205.60 | 202.15 | 176.62 | 0.00 | 0.00% | 0.59 | 0 | 217 | 1.05 | 0.97 | 0.00 | -0.09 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 350.00 | 189.20 | 196.40 | 192.80 | 192.22 | 0.00 | 0.00% | 0.55 | 0 | 264 | 0.87 | 0.97 | 0.00 | -0.11 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 360.00 | 180.05 | 187.65 | 183.85 | 112.95 | 0.00 | 0.00% | 0.51 | 0 | 215 | 0.86 | 0.96 | 0.00 | -0.14 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 370.00 | 170.75 | 177.55 | 174.15 | 185.90 | 0.00 | 0.00% | 0.47 | 0 | 198 | 0.81 | 0.95 | 0.00 | -0.17 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 380.00 | 161.35 | 168.50 | 164.93 | 138.05 | 0.00 | 0.00% | 0.43 | 0 | 278 | 0.79 | 0.94 | 0.00 | -0.20 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 390.00 | 152.55 | 159.35 | 155.95 | 148.10 | 0.00 | 0.00% | 0.40 | 0 | 240 | 0.79 | 0.92 | 0.00 | -0.23 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 400.00 | 143.40 | 151.00 | 147.20 | 129.52 | 0.00 | 0.00% | 0.37 | 0 | 671 | 0.79 | 0.91 | 0.00 | -0.27 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 410.00 | 134.80 | 141.70 | 138.25 | 116.05 | 0.00 | 0.00% | 0.34 | 0 | 293 | 0.77 | 0.89 | 0.00 | -0.30 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 420.00 | 126.50 | 134.15 | 130.33 | 124.85 | 0.00 | 0.00% | 0.31 | 0 | 219 | 0.77 | 0.87 | 0.00 | -0.34 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 430.00 | 118.45 | 125.70 | 122.08 | 116.24 | 0.00 | 0.00% | 0.28 | 0 | 431 | 0.76 | 0.85 | 0.00 | -0.37 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 440.00 | 110.70 | 117.15 | 113.93 | 110.10 | 0.00 | 0.00% | 0.26 | 0 | 1,167 | 0.75 | 0.83 | 0.00 | -0.41 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 450.00 | 103.20 | 109.65 | 106.43 | 106.40 | +3.75 | +3.66% | 0.24 | 2 | 328 | 0.75 | 0.80 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 460.00 | 96.00 | 102.30 | 99.15 | 95.15 | 0.00 | 0.00% | 0.22 | 0 | 204 | 0.74 | 0.78 | 0.00 | -0.48 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 470.00 | 89.10 | 95.45 | 92.28 | 94.85 | +2.87 | +3.12% | 0.20 | 4 | 405 | 0.74 | 0.75 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 480.00 | 82.50 | 88.40 | 85.45 | 86.90 | +1.15 | +1.35% | 0.18 | 8 | 323 | 0.73 | 0.72 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 490.00 | 76.70 | 82.55 | 79.63 | 80.11 | -1.54 | -1.89% | 0.16 | 10 | 227 | 0.74 | 0.69 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 500.00 | 70.50 | 75.65 | 73.08 | 74.40 | +1.32 | +1.81% | 0.15 | 4 | 1,214 | 0.73 | 0.67 | 0.00 | -0.58 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 510.00 | 64.85 | 70.15 | 67.50 | 65.93 | -16.57 | -20.09% | 0.13 | 1 | 40 | 0.73 | 0.64 | 0.00 | -0.60 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 520.00 | 59.25 | 65.00 | 62.13 | 63.83 | +0.67 | +1.07% | 0.12 | 15 | 324 | 0.72 | 0.61 | 0.00 | -0.62 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 530.00 | 54.55 | 59.95 | 57.25 | 57.50 | 0.00 | 0.00% | 0.11 | 0 | 88 | 0.72 | 0.58 | 0.00 | -0.63 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 540.00 | 51.15 | 55.75 | 53.45 | 54.25 | +0.58 | +1.09% | 0.10 | 109 | 338 | 0.75 | 0.55 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 550.00 | 47.00 | 51.35 | 49.18 | 50.38 | +0.28 | +0.56% | 0.09 | 148 | 473 | 0.73 | 0.52 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 560.00 | 41.50 | 47.40 | 44.45 | 46.20 | +1.20 | +2.67% | 0.08 | 4 | 296 | 0.73 | 0.49 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 570.00 | 37.70 | 43.50 | 40.60 | 40.50 | +2.30 | +6.03% | 0.07 | 5 | 171 | 0.73 | 0.46 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 580.00 | 34.10 | 40.15 | 37.13 | 37.00 | -4.00 | -9.76% | 0.06 | 13 | 500 | 0.73 | 0.43 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 590.00 | 31.50 | 36.20 | 33.85 | 35.02 | -0.08 | -0.23% | 0.06 | 3 | 86 | 0.73 | 0.41 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 600.00 | 28.50 | 33.10 | 30.80 | 31.97 | -0.55 | -1.70% | 0.05 | 22 | 1,398 | 0.73 | 0.38 | 0.00 | -0.62 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 610.00 | 27.00 | 30.80 | 28.90 | 29.52 | -2.21 | -6.97% | 0.05 | 9 | 1,105 | 0.74 | 0.36 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 620.00 | 23.00 | 29.25 | 26.13 | 25.99 | -1.61 | -5.84% | 0.04 | 29 | 470 | 0.73 | 0.33 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 630.00 | 20.65 | 26.60 | 23.63 | 25.85 | +1.13 | +4.58% | 0.04 | 1 | 621 | 0.73 | 0.31 | 0.00 | -0.58 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 640.00 | 18.50 | 24.25 | 21.38 | 25.18 | +1.48 | +6.25% | 0.03 | 11 | 552 | 0.73 | 0.29 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 650.00 | 18.05 | 22.00 | 20.03 | 19.94 | -2.16 | -9.78% | 0.03 | 12 | 674 | 0.74 | 0.27 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 660.00 | 16.25 | 19.65 | 17.95 | 18.11 | -3.89 | -17.69% | 0.03 | 14 | 446 | 0.74 | 0.25 | 0.00 | -0.52 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 670.00 | 14.60 | 19.75 | 17.18 | 16.50 | -1.45 | -8.08% | 0.03 | 14 | 86 | 0.76 | 0.23 | 0.00 | -0.50 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 680.00 | 12.65 | 17.15 | 14.90 | 16.03 | -1.24 | -7.18% | 0.02 | 6 | 121 | 0.74 | 0.22 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 690.00 | 10.40 | 16.90 | 13.65 | 14.35 | -0.98 | -6.40% | 0.02 | 15 | 138 | 0.74 | 0.20 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 700.00 | 10.90 | 14.15 | 12.53 | 11.73 | -2.02 | -14.70% | 0.02 | 30 | 4,019 | 0.75 | 0.18 | 0.00 | -0.44 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 710.00 | 8.35 | 12.90 | 10.63 | 16.80 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.73 | 0.17 | 0.00 | -0.42 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 720.00 | 8.75 | 10.70 | 9.73 | 10.24 | -2.26 | -18.08% | 0.01 | 13 | 147 | 0.74 | 0.16 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 730.00 | 8.40 | 11.30 | 9.85 | 9.38 | -1.37 | -12.75% | 0.01 | 32 | 114 | 0.76 | 0.14 | 0.00 | -0.37 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 740.00 | 5.65 | 11.50 | 8.58 | 10.75 | 0.00 | 0.00% | 0.01 | 0 | 865 | 0.75 | 0.13 | 0.00 | -0.36 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 750.00 | 6.60 | 9.85 | 8.23 | 7.55 | -2.05 | -21.36% | 0.01 | 13 | 250 | 0.77 | 0.12 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 760.00 | 6.20 | 8.15 | 7.18 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.76 | 0.11 | 0.00 | -0.32 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 770.00 | 4.30 | 9.15 | 6.73 | 6.65 | -4.56 | -40.68% | 0.01 | 4 | 10 | 0.76 | 0.10 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 780.00 | 3.60 | 8.25 | 5.93 | 6.00 | -1.80 | -23.08% | 0.01 | 4 | 238 | 0.76 | 0.10 | 0.00 | -0.28 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 790.00 | 4.10 | 6.05 | 5.08 | 5.80 | -3.60 | -38.30% | 0.01 | 2 | 40 | 0.75 | 0.09 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 800.00 | 2.97 | 6.80 | 4.89 | 4.79 | -1.16 | -19.50% | 0.01 | 149 | 458 | 0.76 | 0.08 | 0.00 | -0.25 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 810.00 | 3.05 | 5.10 | 4.08 | 5.00 | -0.58 | -10.40% | 0.01 | 106 | 28 | 0.75 | 0.07 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 820.00 | 2.25 | 6.85 | 4.55 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.78 | 0.07 | 0.00 | -0.21 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 830.00 | 1.78 | 4.90 | 3.34 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.75 | 0.06 | 0.00 | -0.20 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 840.00 | 1.72 | 5.25 | 3.49 | 5.28 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.77 | 0.06 | 0.00 | -0.19 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 860.00 | 1.93 | 4.25 | 3.09 | 3.20 | -4.35 | -57.62% | 0.00 | 2 | 472 | 0.79 | 0.05 | 0.00 | -0.16 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 880.00 | 1.25 | 2.83 | 2.04 | 2.46 | -0.89 | -26.57% | 0.00 | 5 | 249 | 0.76 | 0.04 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 890.00 | 1.59 | 2.87 | 2.23 | 2.19 | -2.04 | -48.23% | 0.00 | 40 | 453 | 0.79 | 0.03 | 0.00 | -0.13 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 900.00 | 1.37 | 3.05 | 2.21 | 2.02 | -1.68 | -45.41% | 0.00 | 40 | 293 | 0.80 | 0.03 | 0.00 | -0.12 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 910.00 | 0.86 | 2.78 | 1.82 | 1.96 | -1.44 | -42.36% | 0.00 | 3 | 124 | 0.78 | 0.03 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 920.00 | 0.71 | 4.00 | 2.36 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.81 | 0.03 | 0.00 | -0.10 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 930.00 | 0.64 | 2.94 | 1.79 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.79 | 0.02 | 0.00 | -0.09 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 940.00 | 0.53 | 3.20 | 1.87 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.81 | 0.02 | 0.00 | -0.09 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 950.00 | 0.54 | 2.68 | 1.61 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.80 | 0.02 | 0.00 | -0.08 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 960.00 | 0.56 | 1.91 | 1.24 | 1.80 | -0.49 | -21.40% | 0.00 | 1 | 28 | 0.79 | 0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 970.00 | 0.44 | 2.33 | 1.39 | 1.40 | -0.79 | -36.08% | 0.00 | 1 | 47 | 0.81 | 0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 980.00 | 0.41 | 1.85 | 1.13 | 2.59 | +0.44 | +20.47% | 0.00 | 1 | 796 | 0.80 | 0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 1,000.00 | 0.25 | 1.94 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.81 | 0.01 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 1,020.00 | 0.20 | 1.27 | 0.74 | 0.70 | -0.20 | -22.23% | 0.00 | 8 | 107 | 0.79 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:01 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 434 | 2.15 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 144 | 3.19 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 1.00 | 0.50 | 0.04 | -0.12 | -75.00% | 0.01 | 14 | 697 | 2.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.06 | -0.20 | -76.93% | 0.00 | 212 | 175 | 2.21 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.07 | -0.14 | -66.67% | 0.00 | 172 | 416 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.14 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 156 | 2.68 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 4.35 | 2.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 187 | 2.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 4.35 | 2.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.48 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 4.35 | 2.18 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 186 | 2.42 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 4.35 | 2.18 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 148 | 2.36 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 4.35 | 2.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 199 | 2.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 160.00 | 0.05 | 2.69 | 1.37 | 0.17 | +0.07 | +70.00% | 0.01 | 26 | 421 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.01 | -5.56% | 0.00 | 8 | 272 | 1.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 170.00 | 0.10 | 0.89 | 0.50 | 0.16 | -0.12 | -42.86% | 0.00 | 31 | 1,318 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 175.00 | 0.01 | 1.27 | 0.64 | 0.17 | 0.00 | 0.00% | 0.00 | 20 | 286 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 180.00 | 0.05 | 0.66 | 0.36 | 0.22 | -0.61 | -73.50% | 0.00 | 13 | 1,115 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 185.00 | 0.10 | 0.70 | 0.40 | 0.20 | -0.32 | -61.54% | 0.00 | 4 | 313 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 190.00 | 0.01 | 4.50 | 2.26 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.23 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 195.00 | 0.01 | 1.36 | 0.69 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 200.00 | 0.02 | 0.70 | 0.36 | 0.25 | -0.10 | -28.58% | 0.00 | 5 | 198 | 1.13 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 210.00 | 0.01 | 1.40 | 0.71 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 260 | 1.12 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 220.00 | 0.01 | 1.65 | 0.83 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.09 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 230.00 | 0.01 | 1.78 | 0.90 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 338 | 1.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 240.00 | 0.03 | 1.90 | 0.97 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 545 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 250.00 | 0.30 | 1.34 | 0.82 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 260.00 | 0.50 | 1.02 | 0.76 | 0.76 | -1.18 | -60.83% | 0.00 | 832 | 671 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 270.00 | 0.38 | 1.44 | 0.91 | 0.80 | -0.12 | -13.05% | 0.00 | 1 | 903 | 0.97 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 280.00 | 0.30 | 1.87 | 1.09 | 1.00 | -0.39 | -28.06% | 0.00 | 1 | 345 | 0.94 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 290.00 | 0.90 | 2.35 | 1.63 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.98 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 300.00 | 1.14 | 2.04 | 1.59 | 1.39 | -0.61 | -30.50% | 0.01 | 20 | 1,303 | 0.93 | -0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 310.00 | 1.36 | 2.36 | 1.86 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 472 | 0.91 | -0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 320.00 | 1.61 | 2.64 | 2.13 | 1.75 | -1.25 | -41.67% | 0.01 | 12 | 370 | 0.89 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 330.00 | 1.91 | 2.80 | 2.36 | 2.25 | -1.25 | -35.72% | 0.01 | 30 | 476 | 0.86 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 340.00 | 2.29 | 3.25 | 2.77 | 2.35 | -1.90 | -44.71% | 0.01 | 31 | 303 | 0.85 | -0.03 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 350.00 | 2.73 | 3.75 | 3.24 | 2.90 | -1.30 | -30.96% | 0.01 | 13 | 1,133 | 0.83 | -0.03 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 360.00 | 3.25 | 3.80 | 3.53 | 3.45 | -2.15 | -38.40% | 0.01 | 8 | 600 | 0.80 | -0.04 | 0.00 | -0.14 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 370.00 | 3.90 | 5.60 | 4.75 | 4.15 | -2.10 | -33.60% | 0.01 | 4 | 366 | 0.81 | -0.05 | 0.00 | -0.17 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 380.00 | 4.70 | 5.85 | 5.28 | 5.05 | -2.18 | -30.16% | 0.01 | 9 | 449 | 0.79 | -0.06 | 0.00 | -0.20 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 390.00 | 5.55 | 6.50 | 6.03 | 5.88 | -2.59 | -30.58% | 0.02 | 20 | 488 | 0.77 | -0.08 | 0.00 | -0.23 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 400.00 | 6.60 | 7.40 | 7.00 | 6.84 | -3.26 | -32.28% | 0.02 | 825 | 5,427 | 0.75 | -0.09 | 0.00 | -0.27 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 410.00 | 7.95 | 9.70 | 8.83 | 8.37 | -4.38 | -34.36% | 0.02 | 136 | 425 | 0.76 | -0.11 | 0.00 | -0.30 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 420.00 | 9.55 | 10.70 | 10.13 | 9.88 | -4.04 | -29.03% | 0.02 | 31 | 592 | 0.75 | -0.13 | 0.00 | -0.34 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 430.00 | 11.20 | 12.75 | 11.98 | 12.03 | -4.01 | -25.00% | 0.03 | 89 | 1,734 | 0.74 | -0.15 | 0.00 | -0.37 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 440.00 | 13.20 | 15.05 | 14.13 | 13.94 | -6.26 | -30.99% | 0.03 | 42 | 420 | 0.74 | -0.17 | 0.00 | -0.41 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 450.00 | 15.40 | 16.45 | 15.93 | 16.50 | -4.82 | -22.61% | 0.04 | 26 | 995 | 0.72 | -0.20 | 0.00 | -0.45 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 460.00 | 18.00 | 19.65 | 18.83 | 19.40 | -4.92 | -20.23% | 0.04 | 13 | 215 | 0.72 | -0.22 | 0.00 | -0.48 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 470.00 | 21.10 | 23.35 | 22.23 | 22.35 | -5.72 | -20.38% | 0.05 | 119 | 516 | 0.73 | -0.25 | 0.00 | -0.51 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 480.00 | 24.40 | 26.80 | 25.60 | 24.89 | -6.81 | -21.49% | 0.05 | 20 | 531 | 0.73 | -0.28 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 490.00 | 27.90 | 30.55 | 29.23 | 28.60 | -5.95 | -17.23% | 0.06 | 20 | 296 | 0.72 | -0.30 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 500.00 | 31.85 | 36.25 | 34.05 | 32.85 | -7.33 | -18.25% | 0.07 | 144 | 420 | 0.74 | -0.33 | 0.00 | -0.58 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 510.00 | 36.10 | 40.45 | 38.28 | 37.19 | -8.60 | -18.79% | 0.08 | 42 | 62 | 0.73 | -0.36 | 0.00 | -0.60 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 520.00 | 40.90 | 46.00 | 43.45 | 40.90 | -8.15 | -16.62% | 0.08 | 49 | 556 | 0.74 | -0.39 | 0.00 | -0.62 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 530.00 | 45.90 | 50.15 | 48.03 | 47.05 | -7.45 | -13.67% | 0.09 | 22 | 391 | 0.73 | -0.42 | 0.00 | -0.63 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 540.00 | 50.50 | 55.85 | 53.18 | 52.40 | -6.76 | -11.43% | 0.10 | 43 | 567 | 0.73 | -0.45 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 550.00 | 56.85 | 60.95 | 58.90 | 58.60 | -7.50 | -11.35% | 0.11 | 15 | 51 | 0.73 | -0.48 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 560.00 | 62.20 | 67.15 | 64.68 | 64.65 | -7.40 | -10.28% | 0.12 | 8 | 428 | 0.73 | -0.51 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 570.00 | 67.85 | 73.60 | 70.73 | 68.15 | -9.90 | -12.69% | 0.12 | 2 | 18 | 0.73 | -0.54 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 580.00 | 74.95 | 80.25 | 77.60 | 78.00 | -6.20 | -7.37% | 0.13 | 10 | 478 | 0.74 | -0.57 | 0.00 | -0.64 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 590.00 | 81.70 | 86.95 | 84.33 | 91.93 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.74 | -0.59 | 0.00 | -0.63 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 600.00 | 88.20 | 93.75 | 90.98 | 90.63 | -6.58 | -6.77% | 0.15 | 3 | 185 | 0.73 | -0.62 | 0.00 | -0.62 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 610.00 | 95.60 | 101.00 | 98.30 | 102.22 | -1.18 | -1.15% | 0.16 | 2 | 252 | 0.73 | -0.64 | 0.00 | -0.61 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 620.00 | 103.15 | 108.35 | 105.75 | 104.27 | -34.98 | -25.12% | 0.17 | 1 | 171 | 0.73 | -0.67 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 630.00 | 110.65 | 115.95 | 113.30 | 118.70 | 0.00 | 0.00% | 0.18 | 0 | 419 | 0.73 | -0.69 | 0.00 | -0.58 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 640.00 | 118.00 | 124.10 | 121.05 | 145.21 | 0.00 | 0.00% | 0.19 | 0 | 79 | 0.73 | -0.71 | 0.00 | -0.56 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 650.00 | 126.50 | 132.05 | 129.28 | 132.95 | 0.00 | 0.00% | 0.20 | 0 | 39 | 0.74 | -0.73 | 0.00 | -0.54 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 660.00 | 134.00 | 141.35 | 137.68 | 137.33 | 0.00 | 0.00% | 0.21 | 0 | 138 | 0.74 | -0.75 | 0.00 | -0.52 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 670.00 | 142.15 | 149.40 | 145.78 | 149.75 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.74 | -0.77 | 0.00 | -0.50 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 680.00 | 150.85 | 157.90 | 154.38 | 178.25 | 0.00 | 0.00% | 0.23 | 0 | 90 | 0.74 | -0.78 | 0.00 | -0.48 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 690.00 | 158.95 | 166.60 | 162.78 | 167.25 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.74 | -0.80 | 0.00 | -0.46 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 700.00 | 167.75 | 174.45 | 171.10 | 173.50 | 0.00 | 0.00% | 0.24 | 0 | 134 | 0.73 | -0.82 | 0.00 | -0.44 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 710.00 | 177.45 | 184.30 | 180.88 | 186.45 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.75 | -0.83 | 0.00 | -0.42 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 720.00 | 186.35 | 193.35 | 189.85 | 250.61 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.75 | -0.84 | 0.00 | -0.40 | 7/28/2026 | 8/7/2026 4:00:01 PM EST |
| 730.00 | 195.75 | 202.50 | 199.13 | 225.15 | 0.00 | 0.00% | 0.27 | 0 | 46 | 0.76 | -0.86 | 0.00 | -0.37 | 7/31/2026 | 8/7/2026 4:00:01 PM EST |
| 740.00 | 205.00 | 211.70 | 208.35 | 268.92 | 0.00 | 0.00% | 0.28 | 0 | 28 | 0.76 | -0.87 | 0.00 | -0.36 | 7/28/2026 | 8/7/2026 4:00:01 PM EST |
| 750.00 | 214.10 | 221.00 | 217.55 | 219.80 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.76 | -0.88 | 0.00 | -0.34 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 760.00 | 223.40 | 230.35 | 226.88 | 206.85 | 0.00 | 0.00% | 0.30 | 0 | 12 | 0.76 | -0.89 | 0.00 | -0.32 | 7/2/2026 | 8/7/2026 4:00:01 PM EST |
| 770.00 | 232.80 | 239.75 | 236.28 | % | 0.31 | 0 | 0 | 0.75 | -0.90 | 0.00 | -0.30 | 8/7/2026 4:00:01 PM EST | |||
| 780.00 | 242.20 | 249.20 | 245.70 | 137.30 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.75 | -0.90 | 0.00 | -0.28 | 6/30/2026 | 8/7/2026 4:00:01 PM EST |
| 790.00 | 251.85 | 258.50 | 255.18 | % | 0.32 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.26 | 8/7/2026 4:00:01 PM EST | |||
| 800.00 | 261.20 | 268.05 | 264.63 | 261.35 | 0.00 | 0.00% | 0.33 | 0 | 13 | 0.74 | -0.92 | 0.00 | -0.25 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 810.00 | 270.25 | 277.60 | 273.93 | % | 0.34 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.23 | 8/7/2026 4:00:01 PM EST | |||
| 820.00 | 280.40 | 287.20 | 283.80 | 299.45 | 0.00 | 0.00% | 0.35 | 0 | 31 | 0.92 | -0.93 | 0.00 | -0.21 | 7/17/2026 | 8/7/2026 4:00:01 PM EST |
| 830.00 | 290.30 | 296.90 | 293.60 | % | 0.35 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.20 | 8/7/2026 4:00:01 PM EST | |||
| 840.00 | 299.90 | 306.55 | 303.23 | 286.55 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.94 | -0.94 | 0.00 | -0.19 | 7/21/2026 | 8/7/2026 4:00:01 PM EST |
| 860.00 | 319.20 | 326.05 | 322.63 | 190.65 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.97 | -0.95 | 0.00 | -0.16 | 6/30/2026 | 8/7/2026 4:00:01 PM EST |
| 880.00 | 338.10 | 345.65 | 341.88 | % | 0.39 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.14 | 8/7/2026 4:00:01 PM EST | |||
| 890.00 | 347.75 | 355.50 | 351.63 | 215.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.01 | -0.97 | 0.00 | -0.13 | 6/30/2026 | 8/7/2026 4:00:01 PM EST |
| 900.00 | 358.15 | 365.40 | 361.78 | 247.10 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.02 | -0.97 | 0.00 | -0.12 | 6/29/2026 | 8/7/2026 4:00:01 PM EST |
| 910.00 | 367.65 | 375.25 | 371.45 | 272.80 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.00 | -0.97 | 0.00 | -0.11 | 7/1/2026 | 8/7/2026 4:00:01 PM EST |
| 920.00 | 378.30 | 385.15 | 381.73 | 340.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.04 | -0.97 | 0.00 | -0.10 | 6/23/2026 | 8/7/2026 4:00:01 PM EST |
| 930.00 | 388.15 | 395.00 | 391.58 | 243.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.06 | -0.98 | 0.00 | -0.09 | 6/30/2026 | 8/7/2026 4:00:01 PM EST |
| 940.00 | 398.10 | 404.95 | 401.53 | 291.10 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.08 | -0.98 | 0.00 | -0.09 | 7/1/2026 | 8/7/2026 4:00:01 PM EST |
| 950.00 | 407.30 | 414.90 | 411.10 | 258.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.08 | 6/30/2026 | 8/7/2026 4:00:01 PM EST |
| 960.00 | 418.75 | 424.85 | 421.80 | 309.40 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.11 | -0.98 | 0.00 | -0.07 | 7/1/2026 | 8/7/2026 4:00:01 PM EST |
| 970.00 | 426.65 | 436.00 | 431.33 | 274.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.07 | 6/30/2026 | 8/7/2026 4:00:01 PM EST |
| 980.00 | 437.00 | 446.00 | 441.50 | 437.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.06 | 7/7/2026 | 8/7/2026 4:00:01 PM EST |
| 1,000.00 | 456.00 | 465.80 | 460.90 | 456.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.05 | 7/7/2026 | 8/7/2026 4:00:01 PM EST |
| 1,020.00 | 477.85 | 484.75 | 481.30 | % | 0.47 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.04 | 8/7/2026 4:00:01 PM EST |