Options Chain for APPLIED MATLS INC COM (AMAT) - $295.49 as of 1/7/2026 6:43:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 225.40 | 229.30 | 227.35 | 197.39 | 0.00 | 0.00% | 3.50 | 0 | 15 | 5.62 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/7/2026 4:00:01 PM EST |
| 70.00 | 220.40 | 224.15 | 222.28 | 182.86 | 0.00 | 0.00% | 3.18 | 0 | 24 | 5.26 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:01 PM EST |
| 75.00 | 215.55 | 219.30 | 217.43 | 178.00 | 0.00 | 0.00% | 2.90 | 0 | 18 | 5.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 1/7/2026 4:00:01 PM EST |
| 80.00 | 210.40 | 214.30 | 212.35 | 214.08 | 0.00 | 0.00% | 2.65 | 0 | 217 | 4.86 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 85.00 | 205.60 | 209.35 | 207.48 | 171.84 | 0.00 | 0.00% | 2.44 | 0 | 243 | 4.67 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 90.00 | 200.50 | 204.35 | 202.43 | 143.15 | 0.00 | 0.00% | 2.25 | 0 | 104 | 4.46 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 1/7/2026 4:00:01 PM EST |
| 95.00 | 195.55 | 199.35 | 197.45 | 167.50 | 0.00 | 0.00% | 2.08 | 0 | 16 | 4.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:01 PM EST |
| 100.00 | 190.45 | 193.50 | 191.98 | 183.73 | 0.00 | 0.00% | 1.92 | 0 | 168 | 3.69 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 105.00 | 185.45 | 189.30 | 187.38 | 189.12 | 0.00 | 0.00% | 1.78 | 0 | 115 | 3.89 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 110.00 | 180.45 | 184.10 | 182.28 | 175.25 | 0.00 | 0.00% | 1.66 | 0 | 912 | 3.65 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 115.00 | 175.45 | 178.55 | 177.00 | 144.00 | 0.00 | 0.00% | 1.54 | 0 | 172 | 3.26 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:01 PM EST |
| 120.00 | 170.40 | 173.50 | 171.95 | 149.39 | 0.00 | 0.00% | 1.43 | 0 | 40 | 3.10 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 125.00 | 165.35 | 168.50 | 166.93 | 159.30 | 0.00 | 0.00% | 1.34 | 0 | 568 | 2.97 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 130.00 | 160.50 | 163.50 | 162.00 | 136.64 | 0.00 | 0.00% | 1.25 | 0 | 105 | 2.84 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 135.00 | 155.50 | 159.40 | 157.45 | 157.30 | +30.28 | +23.84% | 1.17 | 2 | 62 | 3.04 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 140.00 | 150.50 | 153.55 | 152.03 | 145.11 | 0.00 | 0.00% | 1.09 | 0 | 303 | 2.62 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 145.00 | 145.70 | 148.55 | 147.13 | 149.76 | 0.00 | 0.00% | 1.01 | 0 | 194 | 2.51 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 150.00 | 140.55 | 143.55 | 142.05 | 143.50 | 0.00 | 0.00% | 0.95 | 0 | 473 | 2.40 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 155.00 | 136.60 | 138.60 | 137.60 | 125.53 | 0.00 | 0.00% | 0.89 | 0 | 301 | 2.31 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 160.00 | 131.15 | 133.55 | 132.35 | 132.40 | -2.27 | -1.69% | 0.83 | 1 | 708 | 2.19 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 165.00 | 126.15 | 128.60 | 127.38 | 105.05 | 0.00 | 0.00% | 0.77 | 0 | 1,631 | 2.11 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 170.00 | 120.60 | 123.60 | 122.10 | 124.10 | -1.18 | -0.95% | 0.72 | 6 | 2,532 | 2.01 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 175.00 | 115.90 | 118.60 | 117.25 | 118.85 | -2.79 | -2.30% | 0.67 | 1 | 2,177 | 1.92 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 180.00 | 110.75 | 113.60 | 112.18 | 112.10 | -3.40 | -2.95% | 0.62 | 6 | 1,299 | 1.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 185.00 | 105.65 | 108.60 | 107.13 | 108.95 | -1.65 | -1.50% | 0.58 | 10 | 2,247 | 1.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 190.00 | 100.60 | 103.65 | 102.13 | 103.00 | -3.35 | -3.15% | 0.54 | 7 | 1,663 | 1.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 195.00 | 95.55 | 98.65 | 97.10 | 98.75 | +9.38 | +10.50% | 0.50 | 4 | 1,595 | 1.58 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 200.00 | 91.75 | 93.70 | 92.73 | 93.97 | -1.53 | -1.61% | 0.46 | 5 | 3,025 | 1.50 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 205.00 | 85.65 | 89.55 | 87.60 | 91.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 210.00 | 80.85 | 83.75 | 82.30 | 83.68 | -3.42 | -3.93% | 0.39 | 43 | 2,390 | 1.35 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 215.00 | 75.70 | 78.70 | 77.20 | % | 0.36 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 220.00 | 70.85 | 73.75 | 72.30 | 73.12 | -1.55 | -2.08% | 0.33 | 41 | 3,149 | 1.19 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 225.00 | 65.65 | 69.65 | 67.65 | 41.60 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.26 | 1.00 | 0.00 | -0.02 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 230.00 | 60.90 | 63.80 | 62.35 | 63.80 | -1.12 | -1.73% | 0.27 | 75 | 4,024 | 1.05 | 1.00 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 232.50 | 58.20 | 61.35 | 59.78 | 35.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.05 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 235.00 | 55.85 | 58.85 | 57.35 | % | 0.24 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.06 | 1/7/2026 4:00:01 PM EST | |||
| 237.50 | 53.25 | 57.20 | 55.23 | % | 0.23 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.07 | 1/7/2026 4:00:01 PM EST | |||
| 240.00 | 50.90 | 54.05 | 52.48 | 52.72 | -3.35 | -5.98% | 0.22 | 64 | 3,266 | 0.93 | 0.99 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 242.50 | 48.40 | 51.45 | 49.93 | 26.58 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.88 | 0.98 | 0.00 | -0.11 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 245.00 | 45.95 | 48.95 | 47.45 | 46.73 | -4.26 | -8.36% | 0.19 | 1 | 5 | 0.84 | 0.98 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 247.50 | 43.75 | 47.40 | 45.58 | 48.52 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.93 | 0.97 | 0.00 | -0.11 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 250.00 | 41.00 | 44.10 | 42.55 | 43.09 | -3.59 | -7.70% | 0.17 | 19 | 2,623 | 0.79 | 0.96 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 252.50 | 38.70 | 41.65 | 40.18 | 44.77 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.76 | 0.96 | 0.00 | -0.16 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 255.00 | 36.15 | 40.10 | 38.13 | 41.15 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.82 | 0.95 | 0.00 | -0.17 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 257.50 | 34.10 | 37.70 | 35.90 | 34.70 | +0.70 | +2.06% | 0.14 | 1 | 9 | 0.79 | 0.94 | 0.00 | -0.19 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 260.00 | 31.90 | 34.55 | 33.23 | 33.12 | -3.49 | -9.54% | 0.13 | 6 | 3,304 | 0.69 | 0.92 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 262.50 | 28.95 | 32.10 | 30.53 | 30.54 | -3.29 | -9.73% | 0.12 | 2 | 166 | 0.65 | 0.91 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 265.00 | 26.75 | 29.75 | 28.25 | 29.50 | -3.35 | -10.20% | 0.11 | 1 | 118 | 0.63 | 0.90 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 267.50 | 24.35 | 28.15 | 26.25 | 29.23 | 0.00 | 0.00% | 0.10 | 0 | 226 | 0.66 | 0.88 | 0.01 | -0.29 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 270.00 | 22.35 | 25.35 | 23.85 | 23.90 | -4.00 | -14.34% | 0.09 | 17 | 3,273 | 0.60 | 0.85 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 272.50 | 20.00 | 23.20 | 21.60 | 22.33 | -1.64 | -6.85% | 0.08 | 4 | 143 | 0.37 | 0.83 | 0.01 | -0.34 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 275.00 | 18.00 | 21.10 | 19.55 | 20.35 | -3.30 | -13.96% | 0.07 | 4 | 224 | 0.42 | 0.80 | 0.01 | -0.37 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 277.50 | 16.15 | 19.10 | 17.63 | 18.30 | -3.70 | -16.82% | 0.06 | 2 | 71 | 0.44 | 0.77 | 0.01 | -0.39 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 280.00 | 14.10 | 16.30 | 15.20 | 15.58 | -3.89 | -19.98% | 0.05 | 39 | 2,052 | 0.40 | 0.74 | 0.02 | -0.41 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 282.50 | 13.00 | 14.90 | 13.95 | 15.17 | -1.74 | -10.29% | 0.05 | 5 | 311 | 0.44 | 0.70 | 0.02 | -0.43 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 285.00 | 11.20 | 12.85 | 12.03 | 12.41 | -1.79 | -12.61% | 0.04 | 16 | 1,089 | 0.42 | 0.66 | 0.02 | -0.45 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 287.50 | 10.65 | 11.60 | 11.13 | 12.00 | -0.60 | -4.77% | 0.04 | 3 | 286 | 0.45 | 0.61 | 0.02 | -0.46 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 290.00 | 9.15 | 9.80 | 9.48 | 9.35 | -3.22 | -25.62% | 0.03 | 202 | 2,101 | 0.45 | 0.56 | 0.02 | -0.46 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 292.50 | 8.00 | 8.45 | 8.23 | 8.25 | -2.85 | -25.68% | 0.03 | 214 | 68 | 0.45 | 0.51 | 0.02 | -0.46 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 295.00 | 6.60 | 7.30 | 6.95 | 7.10 | -2.90 | -29.00% | 0.02 | 133 | 334 | 0.44 | 0.46 | 0.02 | -0.45 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 300.00 | 4.65 | 5.30 | 4.98 | 4.84 | -2.46 | -33.70% | 0.02 | 251 | 4,791 | 0.44 | 0.37 | 0.02 | -0.42 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 305.00 | 3.15 | 3.60 | 3.38 | 3.35 | -2.30 | -40.71% | 0.01 | 98 | 724 | 0.43 | 0.28 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 310.00 | 1.96 | 2.60 | 2.28 | 2.29 | -1.63 | -41.59% | 0.01 | 98 | 862 | 0.44 | 0.20 | 0.01 | -0.31 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 315.00 | 1.10 | 1.85 | 1.48 | 1.70 | -1.00 | -37.04% | 0.00 | 114 | 1,069 | 0.43 | 0.14 | 0.01 | -0.25 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 320.00 | 0.60 | 1.37 | 0.99 | 1.10 | -0.88 | -44.45% | 0.00 | 28 | 633 | 0.44 | 0.10 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 325.00 | 0.01 | 1.52 | 0.77 | 1.27 | -0.13 | -9.29% | 0.00 | 1 | 41 | 0.40 | 0.07 | 0.01 | -0.15 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 330.00 | 0.02 | 0.75 | 0.39 | 0.76 | -0.29 | -27.62% | 0.00 | 1 | 476 | 0.41 | 0.05 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 335.00 | 0.07 | 1.00 | 0.54 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.03 | 0.00 | -0.07 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 340.00 | 0.01 | 0.50 | 0.26 | 0.23 | +0.16 | +228.58% | 0.00 | 7 | 3,188 | 0.45 | 0.02 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 350.00 | 0.03 | 0.17 | 0.10 | 0.21 | +0.05 | +31.25% | 0.00 | 2,738 | 3,536 | 0.50 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 1.19 | 0.60 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 380.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 0.64 | 0.32 | 0.19 | +0.15 | +375.00% | 0.00 | 3 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 998 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 488 | 2.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/7/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.03 | 1.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 545 | 4.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,389 | 2.24 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,760 | 3.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,538 | 2.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 1.96 | 0.98 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,062 | 3.72 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 786 | 2.23 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 1.90 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 1.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,501 | 2.49 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,010 | 2.16 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.59 | 0.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,403 | 2.33 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,435 | 2.24 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,122 | 1.89 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.86 | 0.43 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,968 | 2.17 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,037 | 2.30 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,121 | 1.95 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 170.00 | 0.01 | 0.38 | 0.20 | 0.38 | +0.08 | +26.67% | 0.00 | 23 | 3,504 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,803 | 1.65 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 2,751 | 1.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 2,000 | 1.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 190.00 | 0.03 | 0.11 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 5 | 2,557 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 195.00 | 0.03 | 0.15 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 841 | 1.03 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 200.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.04 | -66.67% | 0.00 | 8 | 2,798 | 0.93 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.57 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 14 | 2,012 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 215.00 | 0.01 | 0.27 | 0.14 | 0.15 | -0.06 | -28.58% | 0.00 | 1 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 220.00 | 0.06 | 0.49 | 0.28 | 0.17 | +0.07 | +70.00% | 0.00 | 15 | 1,980 | 0.84 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 225.00 | 0.01 | 0.46 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | -0.02 | 1/5/2026 | 1/7/2026 4:00:01 PM EST |
| 230.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.05 | -31.25% | 0.00 | 77 | 1,955 | 0.69 | 0.00 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 232.50 | 0.00 | 0.81 | 0.41 | 0.37 | +0.14 | +60.87% | 0.00 | 1 | 6 | 0.70 | -0.01 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 235.00 | 0.08 | 0.42 | 0.25 | 0.17 | -0.03 | -15.00% | 0.00 | 2 | 52 | 0.68 | -0.01 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 237.50 | 0.01 | 0.58 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.62 | -0.01 | 0.00 | -0.07 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 240.00 | 0.15 | 0.55 | 0.35 | 0.21 | -0.20 | -48.78% | 0.00 | 17 | 1,576 | 0.67 | -0.01 | 0.00 | -0.07 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 242.50 | 0.01 | 0.28 | 0.15 | 0.35 | +0.02 | +6.07% | 0.00 | 20 | 98 | 0.52 | -0.02 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 245.00 | 0.01 | 0.70 | 0.36 | 0.30 | -0.05 | -14.29% | 0.00 | 10 | 54 | 0.55 | -0.02 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 247.50 | 0.08 | 1.07 | 0.58 | 0.44 | +0.06 | +15.79% | 0.00 | 1 | 216 | 0.61 | -0.03 | 0.00 | -0.11 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 250.00 | 0.06 | 0.80 | 0.43 | 0.39 | -0.03 | -7.15% | 0.00 | 303 | 2,532 | 0.55 | -0.04 | 0.00 | -0.14 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 252.50 | 0.01 | 1.17 | 0.59 | 0.63 | +0.03 | +5.00% | 0.00 | 2 | 138 | 0.51 | -0.04 | 0.00 | -0.16 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 255.00 | 0.25 | 0.95 | 0.60 | 0.70 | -0.38 | -35.19% | 0.00 | 5 | 424 | 0.55 | -0.05 | 0.00 | -0.17 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 257.50 | 0.38 | 1.28 | 0.83 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.56 | -0.06 | 0.00 | -0.19 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 260.00 | 0.08 | 1.00 | 0.54 | 0.76 | +0.25 | +49.02% | 0.00 | 30 | 1,257 | 0.45 | -0.08 | 0.01 | -0.24 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 262.50 | 0.06 | 1.44 | 0.75 | 1.10 | +0.03 | +2.81% | 0.00 | 3 | 62 | 0.45 | -0.09 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 265.00 | 0.60 | 1.93 | 1.27 | 1.11 | -0.17 | -13.29% | 0.00 | 597 | 259 | 0.51 | -0.10 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 267.50 | 0.90 | 1.76 | 1.33 | 1.33 | -0.17 | -11.34% | 0.00 | 42 | 398 | 0.49 | -0.12 | 0.01 | -0.29 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 270.00 | 1.20 | 1.90 | 1.55 | 1.59 | -0.21 | -11.67% | 0.01 | 78 | 345 | 0.48 | -0.15 | 0.01 | -0.32 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 272.50 | 1.60 | 2.19 | 1.90 | 1.99 | +0.04 | +2.06% | 0.01 | 170 | 2,823 | 0.47 | -0.17 | 0.01 | -0.34 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 275.00 | 1.64 | 2.63 | 2.14 | 2.39 | -0.22 | -8.43% | 0.01 | 91 | 299 | 0.45 | -0.20 | 0.01 | -0.37 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 277.50 | 2.60 | 3.05 | 2.83 | 2.93 | +0.32 | +12.27% | 0.01 | 93 | 303 | 0.46 | -0.23 | 0.01 | -0.39 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 280.00 | 3.35 | 3.65 | 3.50 | 3.45 | +0.46 | +15.39% | 0.01 | 663 | 685 | 0.47 | -0.26 | 0.02 | -0.41 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 282.50 | 3.85 | 4.40 | 4.13 | 4.15 | +0.51 | +14.02% | 0.01 | 61 | 69 | 0.45 | -0.30 | 0.02 | -0.43 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 285.00 | 4.65 | 5.30 | 4.98 | 5.05 | +0.74 | +17.17% | 0.02 | 79 | 555 | 0.45 | -0.34 | 0.02 | -0.45 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 287.50 | 5.75 | 6.20 | 5.98 | 6.05 | +0.80 | +15.24% | 0.02 | 35 | 73 | 0.45 | -0.39 | 0.02 | -0.46 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 290.00 | 6.70 | 7.30 | 7.00 | 7.00 | -0.40 | -5.41% | 0.02 | 320 | 1,071 | 0.45 | -0.44 | 0.02 | -0.46 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 292.50 | 7.80 | 8.45 | 8.13 | 8.15 | +0.50 | +6.54% | 0.03 | 141 | 43 | 0.44 | -0.49 | 0.02 | -0.46 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 295.00 | 9.10 | 9.75 | 9.43 | 9.70 | +0.25 | +2.65% | 0.03 | 45 | 461 | 0.44 | -0.54 | 0.02 | -0.45 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 300.00 | 12.15 | 12.80 | 12.48 | 12.40 | +1.50 | +13.77% | 0.04 | 42 | 56 | 0.44 | -0.63 | 0.02 | -0.42 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 305.00 | 14.70 | 16.30 | 15.50 | 16.00 | +0.59 | +3.83% | 0.05 | 1 | 43 | 0.41 | -0.72 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 310.00 | 18.60 | 21.40 | 20.00 | 19.26 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.44 | -0.80 | 0.01 | -0.31 | 1/6/2026 | 1/7/2026 4:00:01 PM EST |
| 315.00 | 22.05 | 25.70 | 23.88 | % | 0.08 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.25 | 1/7/2026 4:00:01 PM EST | |||
| 320.00 | 26.50 | 30.50 | 28.50 | 28.75 | -32.26 | -52.88% | 0.09 | 8 | 0 | 0.63 | -0.90 | 0.01 | -0.19 | 1/7/2026 | 1/7/2026 4:00:01 PM EST |
| 325.00 | 31.20 | 35.15 | 33.18 | % | 0.10 | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.15 | 1/7/2026 4:00:01 PM EST | |||
| 330.00 | 36.85 | 39.95 | 38.40 | 60.62 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.11 | 1/2/2026 | 1/7/2026 4:00:01 PM EST |
| 335.00 | 41.75 | 44.85 | 43.30 | % | 0.13 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.07 | 1/7/2026 4:00:01 PM EST | |||
| 340.00 | 46.70 | 49.45 | 48.08 | 84.25 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.05 | 12/18/2025 | 1/7/2026 4:00:01 PM EST |
| 350.00 | 55.80 | 59.80 | 57.80 | 94.27 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.02 | 12/18/2025 | 1/7/2026 4:00:01 PM EST |
| 360.00 | 66.75 | 69.80 | 68.28 | % | 0.19 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 370.00 | 76.75 | 79.60 | 78.18 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 380.00 | 85.85 | 89.15 | 87.50 | % | 0.23 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 390.00 | 95.85 | 99.45 | 97.65 | % | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 400.00 | 106.75 | 109.65 | 108.20 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST | |||
| 410.00 | 116.75 | 119.80 | 118.28 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:01 PM EST |