Options Chain for APPLIED MATLS INC COM (AMAT) - $492.00 as of 8/24/2026 7:25:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 311.70 | 317.45 | 314.58 | 327.25 | 0.00 | 0.00% | 1.85 | 0 | 6 | 1.62 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/24/2026 4:00:01 PM EST |
| 175.00 | 306.65 | 312.45 | 309.55 | 364.75 | 0.00 | 0.00% | 1.77 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/24/2026 4:00:01 PM EST |
| 180.00 | 301.80 | 307.55 | 304.68 | 319.80 | 0.00 | 0.00% | 1.69 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 185.00 | 296.80 | 302.55 | 299.68 | 424.00 | 0.00 | 0.00% | 1.62 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 4:00:01 PM EST |
| 190.00 | 292.30 | 297.60 | 294.95 | 325.85 | 0.00 | 0.00% | 1.55 | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 195.00 | 286.90 | 291.50 | 289.20 | 292.22 | 0.00 | 0.00% | 1.48 | 0 | 34 | 1.41 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 200.00 | 281.95 | 287.60 | 284.78 | 293.90 | 0.00 | 0.00% | 1.42 | 0 | 38 | 1.46 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 210.00 | 272.05 | 277.75 | 274.90 | 289.00 | 0.00 | 0.00% | 1.31 | 0 | 5 | 1.40 | 1.00 | 0.00 | -0.01 | 8/3/2026 | 8/24/2026 4:00:01 PM EST |
| 220.00 | 262.15 | 267.85 | 265.00 | 232.55 | 0.00 | 0.00% | 1.20 | 0 | 14 | 1.33 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 8/24/2026 4:00:01 PM EST |
| 230.00 | 252.25 | 256.85 | 254.55 | 323.64 | 0.00 | 0.00% | 1.11 | 0 | 18 | 1.17 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 240.00 | 242.35 | 248.00 | 245.18 | 298.90 | 0.00 | 0.00% | 1.02 | 0 | 17 | 1.21 | 1.00 | 0.00 | -0.02 | 6/11/2026 | 8/24/2026 4:00:01 PM EST |
| 250.00 | 232.50 | 238.00 | 235.25 | 256.35 | 0.00 | 0.00% | 0.94 | 0 | 17 | 1.15 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 260.00 | 222.60 | 228.15 | 225.38 | 230.25 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.09 | 0.99 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 270.00 | 213.20 | 218.55 | 215.88 | 234.10 | 0.00 | 0.00% | 0.80 | 0 | 8 | 1.06 | 0.99 | 0.00 | -0.04 | 7/30/2026 | 8/24/2026 4:00:01 PM EST |
| 280.00 | 203.00 | 208.30 | 205.65 | 225.15 | 0.00 | 0.00% | 0.73 | 0 | 41 | 0.99 | 0.99 | 0.00 | -0.05 | 7/30/2026 | 8/24/2026 4:00:01 PM EST |
| 290.00 | 193.20 | 198.95 | 196.08 | 216.00 | 0.00 | 0.00% | 0.68 | 0 | 20 | 0.96 | 0.98 | 0.00 | -0.06 | 7/30/2026 | 8/24/2026 4:00:01 PM EST |
| 300.00 | 183.50 | 189.25 | 186.38 | 185.60 | -40.33 | -17.86% | 0.62 | 1 | 17 | 0.92 | 0.98 | 0.00 | -0.07 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 310.00 | 173.85 | 180.40 | 177.13 | 186.53 | 0.00 | 0.00% | 0.57 | 0 | 47 | 0.78 | 0.97 | 0.00 | -0.09 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 320.00 | 164.25 | 169.55 | 166.90 | 190.85 | 0.00 | 0.00% | 0.52 | 0 | 24 | 0.76 | 0.96 | 0.00 | -0.10 | 7/30/2026 | 8/24/2026 4:00:01 PM EST |
| 330.00 | 154.85 | 159.45 | 157.15 | 144.10 | 0.00 | 0.00% | 0.48 | 0 | 20 | 0.77 | 0.96 | 0.00 | -0.12 | 7/29/2026 | 8/24/2026 4:00:01 PM EST |
| 340.00 | 145.40 | 151.00 | 148.20 | 206.85 | 0.00 | 0.00% | 0.44 | 0 | 34 | 0.78 | 0.94 | 0.00 | -0.14 | 8/7/2026 | 8/24/2026 4:00:01 PM EST |
| 350.00 | 136.15 | 142.00 | 139.08 | 189.35 | 0.00 | 0.00% | 0.40 | 0 | 173 | 0.58 | 0.93 | 0.00 | -0.15 | 8/13/2026 | 8/24/2026 4:00:01 PM EST |
| 360.00 | 127.10 | 132.95 | 130.03 | 132.94 | -56.41 | -29.80% | 0.36 | 1 | 27 | 0.59 | 0.92 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 370.00 | 118.20 | 124.00 | 121.10 | 146.84 | 0.00 | 0.00% | 0.33 | 0 | 59 | 0.59 | 0.90 | 0.00 | -0.19 | 8/14/2026 | 8/24/2026 4:00:01 PM EST |
| 380.00 | 109.45 | 115.50 | 112.48 | 122.39 | 0.00 | 0.00% | 0.30 | 0 | 40 | 0.59 | 0.89 | 0.00 | -0.21 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 390.00 | 101.05 | 106.00 | 103.53 | 149.32 | 0.00 | 0.00% | 0.27 | 0 | 96 | 0.57 | 0.86 | 0.00 | -0.24 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 400.00 | 92.90 | 99.00 | 95.95 | 142.59 | 0.00 | 0.00% | 0.24 | 0 | 89 | 0.58 | 0.84 | 0.00 | -0.26 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 410.00 | 85.05 | 91.30 | 88.18 | 131.00 | 0.00 | 0.00% | 0.22 | 0 | 77 | 0.58 | 0.81 | 0.00 | -0.28 | 8/11/2026 | 8/24/2026 4:00:01 PM EST |
| 420.00 | 77.55 | 83.75 | 80.65 | 79.00 | -10.55 | -11.79% | 0.19 | 1 | 185 | 0.57 | 0.78 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 430.00 | 70.40 | 76.90 | 73.65 | 76.91 | 0.00 | 0.00% | 0.17 | 0 | 106 | 0.57 | 0.75 | 0.00 | -0.33 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 440.00 | 65.10 | 70.50 | 67.80 | 68.34 | -10.08 | -12.86% | 0.15 | 1 | 593 | 0.58 | 0.72 | 0.00 | -0.35 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 450.00 | 58.30 | 62.80 | 60.55 | 63.10 | -9.10 | -12.61% | 0.13 | 1 | 310 | 0.57 | 0.68 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 460.00 | 52.75 | 56.40 | 54.58 | 65.90 | 0.00 | 0.00% | 0.12 | 0 | 229 | 0.56 | 0.64 | 0.00 | -0.38 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 470.00 | 47.55 | 51.75 | 49.65 | 51.83 | -18.33 | -26.13% | 0.11 | 3 | 158 | 0.57 | 0.60 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 480.00 | 42.70 | 47.25 | 44.98 | 45.28 | -4.86 | -9.70% | 0.09 | 24 | 256 | 0.56 | 0.57 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 490.00 | 38.45 | 41.90 | 40.18 | 39.95 | -5.86 | -12.80% | 0.08 | 66 | 216 | 0.58 | 0.53 | 0.00 | -0.41 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 500.00 | 34.00 | 37.10 | 35.55 | 36.31 | -4.69 | -11.44% | 0.07 | 47 | 1,253 | 0.56 | 0.49 | 0.00 | -0.41 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 510.00 | 30.15 | 34.25 | 32.20 | 32.31 | -3.19 | -8.99% | 0.06 | 8 | 12 | 0.57 | 0.46 | 0.00 | -0.41 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 520.00 | 26.65 | 31.15 | 28.90 | 28.74 | -4.26 | -12.91% | 0.06 | 12 | 433 | 0.57 | 0.42 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 530.00 | 23.55 | 26.60 | 25.08 | 25.50 | -2.02 | -7.34% | 0.05 | 6 | 8 | 0.57 | 0.39 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 540.00 | 20.70 | 23.35 | 22.03 | 23.71 | -3.06 | -11.44% | 0.04 | 17 | 774 | 0.56 | 0.36 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 550.00 | 18.35 | 22.10 | 20.23 | 20.73 | -3.25 | -13.56% | 0.04 | 23 | 18 | 0.58 | 0.33 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 560.00 | 15.95 | 19.25 | 17.60 | 18.69 | -2.74 | -12.79% | 0.03 | 28 | 1,042 | 0.57 | 0.30 | 0.00 | -0.36 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 570.00 | 13.95 | 17.40 | 15.68 | 15.65 | -3.05 | -16.31% | 0.03 | 22 | 12 | 0.57 | 0.27 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 580.00 | 12.15 | 15.65 | 13.90 | 14.25 | -3.06 | -17.68% | 0.02 | 16 | 557 | 0.58 | 0.25 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 590.00 | 10.60 | 14.40 | 12.50 | 12.45 | -2.55 | -17.00% | 0.02 | 5 | 4 | 0.58 | 0.22 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 600.00 | 9.20 | 12.95 | 11.08 | 11.02 | -2.08 | -15.88% | 0.02 | 64 | 1,488 | 0.58 | 0.20 | 0.00 | -0.29 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 610.00 | 8.00 | 11.05 | 9.53 | 9.88 | -2.03 | -17.05% | 0.02 | 10 | 414 | 0.58 | 0.18 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 620.00 | 6.95 | 10.50 | 8.73 | 9.25 | -1.65 | -15.14% | 0.01 | 12 | 283 | 0.59 | 0.17 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 630.00 | 6.00 | 8.80 | 7.40 | 8.71 | -1.09 | -11.13% | 0.01 | 7 | 459 | 0.58 | 0.15 | 0.00 | -0.24 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 640.00 | 5.20 | 7.95 | 6.58 | 7.05 | -1.33 | -15.88% | 0.01 | 13 | 285 | 0.59 | 0.13 | 0.00 | -0.22 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 650.00 | 4.50 | 7.05 | 5.78 | 6.07 | -1.50 | -19.82% | 0.01 | 8 | 6 | 0.59 | 0.12 | 0.00 | -0.21 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 660.00 | 3.90 | 6.05 | 4.98 | 5.48 | -1.52 | -21.72% | 0.01 | 129 | 270 | 0.59 | 0.11 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 670.00 | 3.35 | 6.10 | 4.73 | 5.00 | -1.25 | -20.00% | 0.01 | 13 | 37 | 0.60 | 0.10 | 0.00 | -0.18 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 680.00 | 2.90 | 5.15 | 4.03 | 4.34 | -1.47 | -25.31% | 0.01 | 5 | 365 | 0.59 | 0.09 | 0.00 | -0.16 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 690.00 | 2.95 | 5.40 | 4.18 | 4.94 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.62 | 0.08 | 0.00 | -0.15 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 700.00 | 3.35 | 4.85 | 4.10 | 3.71 | -0.89 | -19.35% | 0.01 | 6 | 236 | 0.64 | 0.07 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 710.00 | 2.63 | 4.20 | 3.42 | 3.25 | -0.87 | -21.12% | 0.00 | 1 | 561 | 0.63 | 0.06 | 0.00 | -0.13 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 720.00 | 1.99 | 4.25 | 3.12 | 2.97 | -2.28 | -43.43% | 0.00 | 4 | 199 | 0.63 | 0.05 | 0.00 | -0.11 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 730.00 | 1.37 | 3.55 | 2.46 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.62 | 0.05 | 0.00 | -0.11 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 740.00 | 1.34 | 3.00 | 2.17 | 2.34 | -1.41 | -37.60% | 0.00 | 3 | 114 | 0.62 | 0.04 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 750.00 | 0.82 | 3.30 | 2.06 | 1.90 | -0.96 | -33.57% | 0.00 | 2 | 213 | 0.62 | 0.04 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 760.00 | 0.80 | 2.30 | 1.55 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.61 | 0.04 | 0.00 | -0.08 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 780.00 | 1.11 | 2.51 | 1.81 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.66 | 0.03 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 800.00 | 0.58 | 2.11 | 1.35 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.65 | 0.02 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 820.00 | 0.33 | 1.98 | 1.16 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.65 | 0.02 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 840.00 | 0.45 | 1.83 | 1.14 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.68 | 0.01 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 860.00 | 0.17 | 1.87 | 1.02 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.67 | 0.01 | 0.00 | -0.03 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 880.00 | 0.07 | 1.74 | 0.91 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 329 | 0.67 | 0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 890.00 | 0.02 | 0.90 | 0.46 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.61 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 900.00 | 0.01 | 1.61 | 0.81 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.64 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 910.00 | 0.01 | 1.68 | 0.85 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.65 | 0.01 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 920.00 | 0.01 | 1.61 | 0.81 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.66 | 0.01 | 0.00 | -0.02 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 930.00 | 0.01 | 1.59 | 0.80 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.67 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 940.00 | 0.01 | 1.43 | 0.72 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.67 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 950.00 | 0.01 | 1.52 | 0.77 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.69 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 960.00 | 0.02 | 0.74 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.67 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 970.00 | 0.01 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.70 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 980.00 | 0.01 | 0.72 | 0.37 | 0.40 | -0.02 | -4.77% | 0.00 | 1 | 114 | 0.67 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 1,000.00 | 0.03 | 1.23 | 0.63 | 0.33 | -0.05 | -13.16% | 0.00 | 10 | 721 | 0.74 | 0.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 1,020.00 | 0.01 | 0.88 | 0.45 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.69 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 1.48 | 0.74 | 0.02 | -0.10 | -83.34% | 0.00 | 1 | 148 | 1.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.87 | 0.44 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.24 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.18 | 0.09 | 0.12 | +0.01 | +9.10% | 0.00 | 2 | 310 | 0.99 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 51 | 1.13 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 195.00 | 0.01 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 200.00 | 0.01 | 1.18 | 0.60 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 210.00 | 0.01 | 0.71 | 0.36 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.85 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 220.00 | 0.01 | 1.16 | 0.59 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.84 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 230.00 | 0.01 | 0.96 | 0.49 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.79 | 0.00 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 240.00 | 0.01 | 1.43 | 0.72 | 0.30 | -0.01 | -3.23% | 0.00 | 1 | 145 | 0.77 | 0.00 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 250.00 | 0.03 | 0.85 | 0.44 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.72 | -0.01 | 0.00 | -0.02 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 260.00 | 0.20 | 0.50 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.71 | -0.01 | 0.00 | -0.03 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 270.00 | 0.18 | 1.18 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.72 | -0.01 | 0.00 | -0.04 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 280.00 | 0.27 | 1.26 | 0.77 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.70 | -0.01 | 0.00 | -0.05 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 290.00 | 0.39 | 1.00 | 0.70 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 613 | 0.66 | -0.02 | 0.00 | -0.06 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 300.00 | 0.68 | 1.68 | 1.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1,542 | 0.67 | -0.02 | 0.00 | -0.07 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 310.00 | 0.78 | 2.11 | 1.45 | 1.50 | -0.10 | -6.25% | 0.00 | 1 | 388 | 0.66 | -0.03 | 0.00 | -0.09 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 320.00 | 0.99 | 1.95 | 1.47 | 1.57 | -0.28 | -15.14% | 0.00 | 1 | 429 | 0.62 | -0.04 | 0.00 | -0.10 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 330.00 | 1.90 | 2.70 | 2.30 | 2.10 | -0.19 | -8.30% | 0.01 | 4 | 410 | 0.64 | -0.04 | 0.00 | -0.12 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 340.00 | 1.58 | 4.00 | 2.79 | 3.24 | +0.31 | +10.58% | 0.01 | 2 | 370 | 0.62 | -0.06 | 0.00 | -0.14 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 350.00 | 2.48 | 4.25 | 3.37 | 3.32 | -0.08 | -2.36% | 0.01 | 6 | 309 | 0.61 | -0.07 | 0.00 | -0.15 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 360.00 | 3.95 | 4.60 | 4.28 | 4.20 | -0.20 | -4.55% | 0.01 | 3 | 522 | 0.60 | -0.08 | 0.00 | -0.17 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 370.00 | 4.70 | 5.80 | 5.25 | 5.27 | +0.07 | +1.35% | 0.01 | 29 | 6,989 | 0.59 | -0.10 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 380.00 | 5.80 | 7.95 | 6.88 | 6.87 | +0.37 | +5.70% | 0.02 | 33 | 1,496 | 0.60 | -0.11 | 0.00 | -0.21 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 390.00 | 6.65 | 8.80 | 7.73 | 8.50 | +0.70 | +8.98% | 0.02 | 10 | 529 | 0.57 | -0.14 | 0.00 | -0.24 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 400.00 | 9.20 | 11.35 | 10.28 | 10.27 | +0.93 | +9.96% | 0.03 | 50 | 2,231 | 0.59 | -0.16 | 0.00 | -0.26 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 410.00 | 10.95 | 12.60 | 11.78 | 12.58 | +2.03 | +19.25% | 0.03 | 15 | 529 | 0.57 | -0.19 | 0.00 | -0.28 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 420.00 | 13.20 | 15.80 | 14.50 | 14.83 | +1.98 | +15.41% | 0.03 | 17 | 482 | 0.57 | -0.22 | 0.00 | -0.31 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 430.00 | 15.55 | 19.70 | 17.63 | 18.00 | +1.51 | +9.16% | 0.04 | 14 | 448 | 0.57 | -0.25 | 0.00 | -0.33 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 440.00 | 19.20 | 23.10 | 21.15 | 21.54 | +2.05 | +10.52% | 0.05 | 26 | 1,122 | 0.57 | -0.28 | 0.00 | -0.35 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 450.00 | 22.40 | 26.90 | 24.65 | 25.34 | +2.80 | +12.43% | 0.05 | 9 | 1,717 | 0.57 | -0.32 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 460.00 | 27.05 | 31.20 | 29.13 | 28.45 | +2.00 | +7.57% | 0.06 | 21 | 358 | 0.57 | -0.36 | 0.00 | -0.38 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 470.00 | 31.00 | 35.85 | 33.43 | 33.32 | +2.17 | +6.97% | 0.07 | 46 | 358 | 0.57 | -0.40 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 480.00 | 37.00 | 40.75 | 38.88 | 38.15 | +3.45 | +9.95% | 0.08 | 274 | 544 | 0.57 | -0.43 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 490.00 | 41.70 | 46.35 | 44.03 | 42.64 | +3.12 | +7.90% | 0.09 | 28 | 644 | 0.57 | -0.47 | 0.00 | -0.41 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 500.00 | 47.65 | 52.20 | 49.93 | 48.50 | +1.50 | +3.20% | 0.10 | 24 | 862 | 0.57 | -0.51 | 0.00 | -0.41 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 510.00 | 53.85 | 58.40 | 56.13 | 56.03 | +3.63 | +6.93% | 0.11 | 5 | 28 | 0.57 | -0.54 | 0.00 | -0.41 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 520.00 | 60.20 | 64.90 | 62.55 | 62.57 | +4.61 | +7.96% | 0.12 | 2 | 584 | 0.57 | -0.58 | 0.00 | -0.40 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 530.00 | 67.50 | 72.15 | 69.83 | 69.27 | % | 0.13 | 4 | 0 | 0.58 | -0.61 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 540.00 | 74.15 | 79.50 | 76.83 | 76.50 | +5.70 | +8.06% | 0.14 | 18 | 594 | 0.58 | -0.64 | 0.00 | -0.39 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 550.00 | 81.55 | 87.25 | 84.40 | 86.75 | % | 0.15 | 30 | 0 | 0.58 | -0.67 | 0.00 | -0.37 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 560.00 | 88.30 | 94.05 | 91.18 | 86.65 | 0.00 | 0.00% | 0.16 | 0 | 404 | 0.57 | -0.70 | 0.00 | -0.36 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 570.00 | 96.05 | 102.65 | 99.35 | 106.20 | % | 0.17 | 12 | 0 | 0.57 | -0.73 | 0.00 | -0.34 | 8/24/2026 | 8/24/2026 4:00:01 PM EST | |
| 580.00 | 104.65 | 110.85 | 107.75 | 104.80 | 0.00 | 0.00% | 0.19 | 0 | 195 | 0.58 | -0.75 | 0.00 | -0.33 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 590.00 | 113.15 | 119.00 | 116.08 | 107.63 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.58 | -0.78 | 0.00 | -0.31 | 8/20/2026 | 8/24/2026 4:00:01 PM EST |
| 600.00 | 122.00 | 127.65 | 124.83 | 124.80 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.58 | -0.80 | 0.00 | -0.29 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 610.00 | 130.75 | 136.75 | 133.75 | 133.30 | 0.00 | 0.00% | 0.22 | 0 | 86 | 0.59 | -0.82 | 0.00 | -0.28 | 8/21/2026 | 8/24/2026 4:00:01 PM EST |
| 620.00 | 139.60 | 145.45 | 142.53 | 136.46 | 0.00 | 0.00% | 0.23 | 0 | 82 | 0.59 | -0.83 | 0.00 | -0.26 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 630.00 | 149.10 | 154.55 | 151.83 | 151.53 | +9.53 | +6.72% | 0.24 | 3 | 79 | 0.59 | -0.85 | 0.00 | -0.24 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 640.00 | 158.00 | 163.80 | 160.90 | 117.30 | 0.00 | 0.00% | 0.25 | 0 | 51 | 0.59 | -0.87 | 0.00 | -0.22 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 650.00 | 168.45 | 173.10 | 170.78 | % | 0.26 | 0 | 0 | 0.62 | -0.88 | 0.00 | -0.21 | 8/24/2026 4:00:01 PM EST | |||
| 660.00 | 177.00 | 182.50 | 179.75 | 179.07 | +6.83 | +3.97% | 0.27 | 3 | 40 | 0.59 | -0.89 | 0.00 | -0.19 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 670.00 | 186.15 | 191.95 | 189.05 | % | 0.28 | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.18 | 8/24/2026 4:00:01 PM EST | |||
| 680.00 | 196.00 | 201.50 | 198.75 | 154.53 | 0.00 | 0.00% | 0.29 | 0 | 85 | 0.72 | -0.91 | 0.00 | -0.16 | 8/17/2026 | 8/24/2026 4:00:01 PM EST |
| 690.00 | 205.35 | 211.15 | 208.25 | % | 0.30 | 0 | 0 | 0.73 | -0.92 | 0.00 | -0.15 | 8/24/2026 4:00:01 PM EST | |||
| 700.00 | 215.00 | 220.80 | 217.90 | 210.21 | 0.00 | 0.00% | 0.31 | 0 | 44 | 0.74 | -0.93 | 0.00 | -0.14 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 710.00 | 225.00 | 230.55 | 227.78 | 205.75 | 0.00 | 0.00% | 0.32 | 0 | 17 | 0.75 | -0.94 | 0.00 | -0.13 | 8/18/2026 | 8/24/2026 4:00:01 PM EST |
| 720.00 | 234.55 | 240.30 | 237.43 | 227.30 | 0.00 | 0.00% | 0.33 | 0 | 4 | 0.77 | -0.95 | 0.00 | -0.11 | 8/19/2026 | 8/24/2026 4:00:01 PM EST |
| 730.00 | 244.80 | 250.10 | 247.45 | 201.83 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.78 | -0.95 | 0.00 | -0.11 | 7/23/2026 | 8/24/2026 4:00:01 PM EST |
| 740.00 | 254.20 | 259.95 | 257.08 | 215.40 | 0.00 | 0.00% | 0.35 | 0 | 20 | 0.80 | -0.96 | 0.00 | -0.10 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 750.00 | 264.10 | 269.85 | 266.98 | 230.15 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.81 | -0.96 | 0.00 | -0.09 | 8/4/2026 | 8/24/2026 4:00:01 PM EST |
| 760.00 | 274.50 | 279.75 | 277.13 | 251.60 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.83 | -0.96 | 0.00 | -0.08 | 7/20/2026 | 8/24/2026 4:00:01 PM EST |
| 780.00 | 294.40 | 299.65 | 297.03 | 187.85 | 0.00 | 0.00% | 0.38 | 0 | 10 | 0.86 | -0.97 | 0.00 | -0.07 | 6/25/2026 | 8/24/2026 4:00:01 PM EST |
| 800.00 | 314.00 | 319.60 | 316.80 | 348.57 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.05 | 7/29/2026 | 8/24/2026 4:00:01 PM EST |
| 820.00 | 332.60 | 339.60 | 336.10 | 232.97 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.93 | -0.98 | 0.00 | -0.05 | 6/22/2026 | 8/24/2026 4:00:01 PM EST |
| 840.00 | 353.35 | 359.60 | 356.48 | 356.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.04 | 7/28/2026 | 8/24/2026 4:00:01 PM EST |
| 860.00 | 374.00 | 379.60 | 376.80 | % | 0.44 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.03 | 8/24/2026 4:00:01 PM EST | |||
| 880.00 | 394.00 | 399.60 | 396.80 | 351.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 8/10/2026 | 8/24/2026 4:00:01 PM EST |
| 890.00 | 404.00 | 409.60 | 406.80 | 340.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.03 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 900.00 | 414.35 | 419.60 | 416.98 | 270.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 7/1/2026 | 8/24/2026 4:00:01 PM EST |
| 910.00 | 424.00 | 429.60 | 426.80 | 360.39 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.02 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 920.00 | 434.00 | 439.60 | 436.80 | 433.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.02 | 7/28/2026 | 8/24/2026 4:00:01 PM EST |
| 930.00 | 444.00 | 449.60 | 446.80 | % | 0.48 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 940.00 | 454.00 | 459.60 | 456.80 | 267.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 6/30/2026 | 8/24/2026 4:00:01 PM EST |
| 950.00 | 464.00 | 469.60 | 466.80 | % | 0.49 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 8/24/2026 4:00:01 PM EST | |||
| 960.00 | 474.00 | 479.60 | 476.80 | 478.43 | +69.18 | +16.91% | 0.50 | 1 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 970.00 | 484.00 | 489.60 | 486.80 | 488.41 | +70.01 | +16.74% | 0.50 | 1 | 1 | 1.14 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 4:00:01 PM EST |
| 980.00 | 494.00 | 499.60 | 496.80 | 428.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 4:00:01 PM EST |
| 1,000.00 | 514.00 | 519.60 | 516.80 | 437.35 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 8/24/2026 4:00:01 PM EST |
| 1,020.00 | 534.35 | 539.60 | 536.98 | 480.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 8/24/2026 4:00:01 PM EST |