Options Chain for APPLIED MATLS INC COM (AMAT) - $534.54 as of 8/14/2026 12:34:51 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 | 335.40 | 341.90 | 338.65 | 327.25 | 0.00 | 0.00% | 1.99 | 0 | 6 | 1.64 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 11:58:55 AM EST |
| 175.00 | 330.45 | 336.80 | 333.63 | 364.75 | 0.00 | 0.00% | 1.91 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 11:58:55 AM EST |
| 180.00 | 325.40 | 332.30 | 328.85 | 332.05 | 0.00 | 0.00% | 1.83 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 11:58:55 AM EST |
| 185.00 | 320.55 | 327.00 | 323.78 | 424.00 | 0.00 | 0.00% | 1.75 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 11:58:55 AM EST |
| 190.00 | 315.60 | 321.85 | 318.73 | 325.85 | +13.10 | +4.19% | 1.68 | 2 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 195.00 | 310.65 | 316.95 | 313.80 | 250.00 | 0.00 | 0.00% | 1.61 | 0 | 3 | 1.45 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 8/14/2026 11:58:55 AM EST |
| 200.00 | 305.70 | 311.95 | 308.83 | 397.40 | 0.00 | 0.00% | 1.54 | 0 | 75 | 1.41 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 8/14/2026 11:58:55 AM EST |
| 210.00 | 295.85 | 302.35 | 299.10 | 289.00 | 0.00 | 0.00% | 1.42 | 0 | 5 | 1.34 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/14/2026 11:58:55 AM EST |
| 220.00 | 285.95 | 293.20 | 289.58 | 232.55 | 0.00 | 0.00% | 1.32 | 0 | 14 | 1.28 | 1.00 | 0.00 | -0.03 | 5/14/2026 | 8/14/2026 11:58:55 AM EST |
| 230.00 | 276.05 | 282.70 | 279.38 | 323.64 | 0.00 | 0.00% | 1.21 | 0 | 17 | 1.22 | 1.00 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 240.00 | 266.20 | 272.80 | 269.50 | 298.90 | 0.00 | 0.00% | 1.12 | 0 | 17 | 1.17 | 1.00 | 0.00 | -0.04 | 6/11/2026 | 8/14/2026 11:58:55 AM EST |
| 250.00 | 256.45 | 262.95 | 259.70 | 284.60 | 0.00 | 0.00% | 1.04 | 0 | 7 | 1.12 | 1.00 | 0.00 | -0.05 | 6/11/2026 | 8/14/2026 11:58:55 AM EST |
| 260.00 | 246.50 | 252.75 | 249.63 | 292.45 | 0.00 | 0.00% | 0.96 | 0 | 10 | 1.07 | 0.99 | 0.00 | -0.05 | 8/4/2026 | 8/14/2026 11:58:55 AM EST |
| 270.00 | 236.70 | 242.95 | 239.83 | 234.10 | 0.00 | 0.00% | 0.89 | 0 | 8 | 1.02 | 0.99 | 0.00 | -0.06 | 7/30/2026 | 8/14/2026 11:58:55 AM EST |
| 280.00 | 226.90 | 233.45 | 230.18 | 225.15 | 0.00 | 0.00% | 0.82 | 0 | 41 | 0.97 | 0.99 | 0.00 | -0.07 | 7/30/2026 | 8/14/2026 11:58:55 AM EST |
| 290.00 | 217.15 | 223.80 | 220.48 | 216.00 | 0.00 | 0.00% | 0.76 | 0 | 20 | 0.93 | 0.98 | 0.00 | -0.08 | 7/30/2026 | 8/14/2026 11:58:55 AM EST |
| 300.00 | 207.45 | 213.90 | 210.68 | 225.93 | 0.00 | 0.00% | 0.70 | 0 | 17 | 0.90 | 0.98 | 0.00 | -0.09 | 8/3/2026 | 8/14/2026 11:58:55 AM EST |
| 310.00 | 197.80 | 204.05 | 200.93 | 199.10 | 0.00 | 0.00% | 0.65 | 0 | 45 | 0.85 | 0.97 | 0.00 | -0.11 | 7/30/2026 | 8/14/2026 11:58:55 AM EST |
| 320.00 | 187.90 | 194.80 | 191.35 | 190.85 | 0.00 | 0.00% | 0.60 | 0 | 24 | 0.81 | 0.97 | 0.00 | -0.12 | 7/30/2026 | 8/14/2026 11:58:55 AM EST |
| 330.00 | 178.70 | 185.15 | 181.93 | 144.10 | 0.00 | 0.00% | 0.55 | 0 | 20 | 0.79 | 0.96 | 0.00 | -0.14 | 7/29/2026 | 8/14/2026 11:58:55 AM EST |
| 340.00 | 169.00 | 175.90 | 172.45 | 206.85 | 0.00 | 0.00% | 0.51 | 0 | 34 | 0.76 | 0.95 | 0.00 | -0.15 | 8/7/2026 | 8/14/2026 11:58:55 AM EST |
| 350.00 | 160.05 | 166.00 | 163.03 | 189.35 | 0.00 | 0.00% | 0.47 | 0 | 173 | 0.73 | 0.94 | 0.00 | -0.17 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 360.00 | 150.80 | 157.00 | 153.90 | 189.35 | 0.00 | 0.00% | 0.43 | 0 | 27 | 0.71 | 0.93 | 0.00 | -0.19 | 8/7/2026 | 8/14/2026 11:58:55 AM EST |
| 370.00 | 141.80 | 148.30 | 145.05 | 146.84 | -41.37 | -21.99% | 0.39 | 1 | 58 | 0.53 | 0.91 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 380.00 | 132.90 | 139.30 | 136.10 | 140.50 | -46.59 | -24.91% | 0.36 | 1 | 42 | 0.55 | 0.90 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 390.00 | 124.05 | 130.65 | 127.35 | 169.59 | 0.00 | 0.00% | 0.33 | 0 | 96 | 0.55 | 0.88 | 0.00 | -0.24 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 400.00 | 115.70 | 122.05 | 118.88 | 117.25 | -38.75 | -24.84% | 0.30 | 3 | 93 | 0.56 | 0.86 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 410.00 | 107.45 | 114.55 | 111.00 | 131.00 | 0.00 | 0.00% | 0.27 | 0 | 77 | 0.57 | 0.84 | 0.00 | -0.27 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 420.00 | 99.65 | 106.00 | 102.83 | 145.88 | 0.00 | 0.00% | 0.24 | 0 | 184 | 0.57 | 0.82 | 0.00 | -0.29 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 430.00 | 92.05 | 98.90 | 95.48 | 140.55 | 0.00 | 0.00% | 0.22 | 0 | 106 | 0.57 | 0.80 | 0.00 | -0.31 | 8/5/2026 | 8/14/2026 11:58:55 AM EST |
| 440.00 | 86.60 | 91.85 | 89.23 | 113.14 | 0.00 | 0.00% | 0.20 | 0 | 600 | 0.58 | 0.77 | 0.00 | -0.32 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 450.00 | 78.30 | 83.10 | 80.70 | 79.38 | -42.62 | -34.94% | 0.18 | 12 | 310 | 0.57 | 0.74 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 460.00 | 71.90 | 77.55 | 74.73 | 107.25 | 0.00 | 0.00% | 0.16 | 0 | 244 | 0.58 | 0.71 | 0.00 | -0.35 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 470.00 | 66.05 | 71.25 | 68.65 | 77.00 | -27.95 | -26.64% | 0.15 | 1 | 168 | 0.58 | 0.68 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 480.00 | 60.15 | 65.15 | 62.65 | 64.50 | -24.34 | -27.40% | 0.13 | 4 | 213 | 0.58 | 0.64 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 490.00 | 55.25 | 60.00 | 57.63 | 57.75 | -39.25 | -40.47% | 0.12 | 3 | 199 | 0.57 | 0.61 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 500.00 | 52.40 | 54.75 | 53.58 | 51.76 | -26.04 | -33.47% | 0.11 | 631 | 705 | 0.58 | 0.57 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 520.00 | 42.50 | 45.60 | 44.05 | 43.85 | -24.15 | -35.52% | 0.08 | 69 | 288 | 0.58 | 0.51 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 540.00 | 35.50 | 37.00 | 36.25 | 36.45 | -21.07 | -36.64% | 0.07 | 343 | 568 | 0.58 | 0.45 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 560.00 | 29.00 | 31.10 | 30.05 | 29.75 | -19.90 | -40.09% | 0.05 | 62 | 394 | 0.58 | 0.39 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 580.00 | 24.25 | 25.80 | 25.03 | 24.10 | -18.65 | -43.63% | 0.04 | 24 | 558 | 0.59 | 0.34 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 600.00 | 19.55 | 20.75 | 20.15 | 20.00 | -15.00 | -42.86% | 0.03 | 1,066 | 826 | 0.59 | 0.29 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 610.00 | 17.65 | 18.85 | 18.25 | 18.11 | -15.58 | -46.25% | 0.03 | 69 | 214 | 0.59 | 0.28 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 620.00 | 15.70 | 17.15 | 16.43 | 16.09 | -14.58 | -47.54% | 0.03 | 35 | 233 | 0.59 | 0.26 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 630.00 | 14.10 | 15.55 | 14.83 | 14.60 | -13.30 | -47.67% | 0.02 | 6 | 404 | 0.60 | 0.24 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 640.00 | 13.05 | 14.15 | 13.60 | 13.35 | -12.13 | -47.61% | 0.02 | 23 | 215 | 0.60 | 0.22 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 660.00 | 10.95 | 11.75 | 11.35 | 10.90 | -12.25 | -52.92% | 0.02 | 109 | 177 | 0.60 | 0.19 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 680.00 | 8.65 | 9.80 | 9.23 | 10.20 | -9.24 | -47.54% | 0.01 | 2 | 370 | 0.61 | 0.16 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 700.00 | 7.35 | 8.50 | 7.93 | 7.70 | -13.30 | -63.34% | 0.01 | 74 | 158 | 0.62 | 0.14 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 710.00 | 6.55 | 7.70 | 7.13 | 7.14 | -12.23 | -63.14% | 0.01 | 10 | 558 | 0.62 | 0.13 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 720.00 | 6.20 | 6.90 | 6.55 | 6.45 | -11.55 | -64.17% | 0.01 | 20 | 216 | 0.63 | 0.12 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 730.00 | 5.50 | 6.95 | 6.23 | 5.85 | -11.10 | -65.49% | 0.01 | 4 | 117 | 0.63 | 0.11 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 740.00 | 4.90 | 6.00 | 5.45 | 6.01 | -6.59 | -52.31% | 0.01 | 4 | 115 | 0.63 | 0.10 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 750.00 | 4.50 | 5.40 | 4.95 | 5.05 | -7.70 | -60.40% | 0.01 | 7 | 209 | 0.64 | 0.09 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 760.00 | 4.20 | 5.05 | 4.63 | 4.55 | -6.79 | -59.88% | 0.01 | 11 | 374 | 0.64 | 0.09 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 780.00 | 3.30 | 6.50 | 4.90 | 4.23 | -6.57 | -60.84% | 0.01 | 3 | 213 | 0.68 | 0.07 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 800.00 | 2.95 | 3.85 | 3.40 | 3.53 | -4.49 | -55.99% | 0.00 | 27 | 207 | 0.66 | 0.06 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 820.00 | 2.45 | 4.35 | 3.40 | 3.58 | -4.02 | -52.90% | 0.00 | 5 | 100 | 0.68 | 0.05 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 840.00 | 1.55 | 3.65 | 2.60 | 7.67 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.67 | 0.04 | 0.00 | -0.10 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 860.00 | 1.28 | 4.50 | 2.89 | 3.40 | -4.35 | -56.13% | 0.00 | 2 | 113 | 0.70 | 0.03 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 880.00 | 1.53 | 2.77 | 2.15 | 2.16 | -2.89 | -57.23% | 0.00 | 13 | 264 | 0.70 | 0.03 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 890.00 | 1.01 | 4.05 | 2.53 | 4.64 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.72 | 0.03 | 0.00 | -0.07 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 900.00 | 1.21 | 2.41 | 1.81 | 1.61 | -3.18 | -66.39% | 0.00 | 7 | 126 | 0.70 | 0.02 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 910.00 | 0.01 | 3.70 | 1.86 | 6.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.61 | 0.02 | 0.00 | -0.06 | 8/7/2026 | 8/14/2026 11:58:55 AM EST |
| 920.00 | 0.33 | 3.30 | 1.82 | 3.17 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.69 | 0.02 | 0.00 | -0.05 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 930.00 | 0.01 | 3.45 | 1.73 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.63 | 0.02 | 0.00 | -0.05 | 8/5/2026 | 8/14/2026 11:58:55 AM EST |
| 940.00 | 0.01 | 3.35 | 1.68 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.63 | 0.02 | 0.00 | -0.05 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 950.00 | 0.01 | 3.25 | 1.63 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.64 | 0.02 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 960.00 | 0.01 | 3.05 | 1.53 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.64 | 0.01 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 970.00 | 0.01 | 2.87 | 1.44 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.65 | 0.01 | 0.00 | -0.04 | 8/5/2026 | 8/14/2026 11:58:55 AM EST |
| 980.00 | 0.25 | 1.70 | 0.98 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.70 | 0.01 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 1,000.00 | 0.50 | 1.52 | 1.01 | 5.45 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.73 | 0.01 | 0.00 | -0.03 | 8/5/2026 | 8/14/2026 11:58:55 AM EST |
| 1,020.00 | 0.31 | 1.37 | 0.84 | 0.75 | -1.29 | -63.24% | 0.00 | 5 | 76 | 0.72 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 11:58:55 AM 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 | 0.05 | 0.25 | 0.15 | 0.09 | -0.03 | -25.00% | 0.00 | 10 | 192 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.07 | -0.24 | -77.42% | 0.01 | 1 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 180.00 | 0.00 | 4.40 | 2.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:55 AM EST |
| 185.00 | 0.00 | 2.12 | 1.06 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 11:58:55 AM EST |
| 190.00 | 0.02 | 0.32 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.87 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 195.00 | 0.01 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.98 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 200.00 | 0.03 | 0.49 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.86 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 210.00 | 0.01 | 0.65 | 0.33 | 0.18 | -0.12 | -40.00% | 0.00 | 10 | 22 | 0.81 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 220.00 | 0.03 | 0.73 | 0.38 | 0.21 | -0.16 | -43.25% | 0.00 | 11 | 390 | 0.78 | 0.00 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 230.00 | 0.07 | 0.84 | 0.46 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.77 | 0.00 | 0.00 | -0.04 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 240.00 | 0.01 | 2.30 | 1.16 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.79 | 0.00 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 250.00 | 0.23 | 0.78 | 0.51 | 0.50 | -0.04 | -7.41% | 0.00 | 4 | 242 | 0.76 | 0.00 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 260.00 | 0.35 | 0.90 | 0.63 | 0.90 | +0.26 | +40.63% | 0.00 | 5 | 250 | 0.75 | -0.01 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 270.00 | 0.22 | 1.20 | 0.71 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.71 | -0.01 | 0.00 | -0.06 | 8/13/2026 | 8/14/2026 11:58:55 AM EST |
| 280.00 | 0.20 | 1.28 | 0.74 | 0.72 | -0.15 | -17.25% | 0.00 | 4 | 166 | 0.66 | -0.01 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 290.00 | 0.49 | 1.16 | 0.83 | 1.02 | +0.02 | +2.00% | 0.00 | 1 | 212 | 0.67 | -0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 300.00 | 0.98 | 1.38 | 1.18 | 1.30 | -0.22 | -14.48% | 0.00 | 36 | 555 | 0.67 | -0.02 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 310.00 | 1.22 | 2.04 | 1.63 | 1.50 | -0.11 | -6.84% | 0.01 | 13 | 385 | 0.67 | -0.03 | 0.00 | -0.11 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 320.00 | 1.30 | 2.85 | 2.08 | 1.75 | -0.05 | -2.78% | 0.01 | 2 | 393 | 0.66 | -0.03 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 330.00 | 1.51 | 2.90 | 2.21 | 2.21 | -0.19 | -7.92% | 0.01 | 8 | 414 | 0.63 | -0.04 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 340.00 | 2.15 | 2.87 | 2.51 | 2.69 | -0.47 | -14.88% | 0.01 | 18 | 365 | 0.62 | -0.05 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 350.00 | 3.00 | 3.55 | 3.28 | 3.40 | -0.60 | -15.00% | 0.01 | 21 | 326 | 0.62 | -0.06 | 0.00 | -0.17 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 360.00 | 3.70 | 4.50 | 4.10 | 4.02 | +0.13 | +3.35% | 0.01 | 37 | 402 | 0.61 | -0.07 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 370.00 | 4.60 | 5.15 | 4.88 | 4.83 | -0.82 | -14.52% | 0.01 | 6,330 | 465 | 0.60 | -0.09 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 380.00 | 5.65 | 6.40 | 6.03 | 6.37 | +0.21 | +3.41% | 0.02 | 59 | 1,266 | 0.60 | -0.10 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 390.00 | 7.00 | 7.80 | 7.40 | 7.20 | -0.80 | -10.00% | 0.02 | 49 | 343 | 0.59 | -0.12 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 400.00 | 8.55 | 9.50 | 9.03 | 9.00 | -0.35 | -3.75% | 0.02 | 67 | 2,181 | 0.59 | -0.14 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 410.00 | 10.40 | 11.50 | 10.95 | 10.75 | +2.00 | +22.86% | 0.03 | 33 | 281 | 0.59 | -0.16 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 420.00 | 12.60 | 13.50 | 13.05 | 13.05 | -0.20 | -1.51% | 0.03 | 50 | 461 | 0.58 | -0.18 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 430.00 | 14.95 | 16.00 | 15.48 | 15.67 | +0.17 | +1.10% | 0.04 | 46 | 386 | 0.58 | -0.20 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 440.00 | 17.50 | 18.90 | 18.20 | 18.18 | +0.07 | +0.39% | 0.04 | 76 | 883 | 0.58 | -0.23 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 450.00 | 20.65 | 22.05 | 21.35 | 21.37 | +0.42 | +2.01% | 0.05 | 236 | 1,033 | 0.58 | -0.26 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 460.00 | 24.20 | 25.25 | 24.73 | 24.65 | +2.25 | +10.05% | 0.05 | 35 | 320 | 0.58 | -0.29 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 470.00 | 27.90 | 29.30 | 28.60 | 28.20 | +0.25 | +0.90% | 0.06 | 46 | 238 | 0.58 | -0.32 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 480.00 | 31.20 | 35.50 | 33.35 | 33.12 | +2.62 | +8.59% | 0.07 | 15 | 260 | 0.58 | -0.36 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 490.00 | 36.65 | 39.35 | 38.00 | 37.95 | +5.20 | +15.88% | 0.08 | 8 | 631 | 0.58 | -0.39 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 500.00 | 41.50 | 42.80 | 42.15 | 42.20 | +3.60 | +9.33% | 0.08 | 138 | 624 | 0.57 | -0.43 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 520.00 | 52.65 | 56.00 | 54.33 | 55.50 | +6.50 | +13.27% | 0.10 | 31 | 504 | 0.59 | -0.49 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 540.00 | 63.70 | 68.30 | 66.00 | 67.40 | +8.35 | +14.15% | 0.12 | 31 | 429 | 0.58 | -0.55 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 560.00 | 76.45 | 82.85 | 79.65 | 78.12 | +14.63 | +23.05% | 0.14 | 3 | 392 | 0.58 | -0.61 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 580.00 | 91.90 | 96.20 | 94.05 | 92.60 | +16.50 | +21.69% | 0.16 | 2 | 197 | 0.58 | -0.66 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 600.00 | 107.05 | 111.95 | 109.50 | 107.40 | +14.93 | +16.15% | 0.18 | 12 | 90 | 0.58 | -0.70 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 610.00 | 114.45 | 119.55 | 117.00 | 96.55 | 0.00 | 0.00% | 0.19 | 0 | 86 | 0.59 | -0.72 | 0.00 | -0.35 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 620.00 | 124.65 | 127.50 | 126.08 | 125.87 | +22.27 | +21.50% | 0.20 | 19 | 65 | 0.60 | -0.74 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 630.00 | 131.80 | 137.80 | 134.80 | 135.95 | +25.34 | +22.91% | 0.21 | 13 | 70 | 0.60 | -0.76 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 640.00 | 140.10 | 146.35 | 143.23 | 117.30 | 0.00 | 0.00% | 0.22 | 0 | 51 | 0.60 | -0.78 | 0.00 | -0.31 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 660.00 | 158.05 | 164.15 | 161.10 | 151.40 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.60 | -0.81 | 0.00 | -0.29 | 8/4/2026 | 8/14/2026 11:58:55 AM EST |
| 680.00 | 175.80 | 182.30 | 179.05 | 165.15 | 0.00 | 0.00% | 0.26 | 0 | 85 | 0.60 | -0.84 | 0.00 | -0.27 | 8/11/2026 | 8/14/2026 11:58:55 AM EST |
| 700.00 | 194.40 | 200.85 | 197.63 | 193.50 | +24.95 | +14.81% | 0.28 | 20 | 28 | 0.59 | -0.86 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 11:58:55 AM EST |
| 710.00 | 203.00 | 210.25 | 206.63 | 210.55 | 0.00 | 0.00% | 0.29 | 0 | 17 | 0.58 | -0.87 | 0.00 | -0.23 | 7/7/2026 | 8/14/2026 11:58:55 AM EST |
| 720.00 | 212.00 | 219.50 | 215.75 | 270.52 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.70 | -0.88 | 0.00 | -0.21 | 7/29/2026 | 8/14/2026 11:58:55 AM EST |
| 730.00 | 222.10 | 229.00 | 225.55 | 201.83 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.72 | -0.89 | 0.00 | -0.20 | 7/23/2026 | 8/14/2026 11:58:55 AM EST |
| 740.00 | 232.10 | 238.60 | 235.35 | 215.40 | 0.00 | 0.00% | 0.32 | 0 | 20 | 0.72 | -0.90 | 0.00 | -0.19 | 8/4/2026 | 8/14/2026 11:58:55 AM EST |
| 750.00 | 241.35 | 248.25 | 244.80 | 230.15 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.73 | -0.91 | 0.00 | -0.18 | 8/4/2026 | 8/14/2026 11:58:55 AM EST |
| 760.00 | 251.20 | 257.90 | 254.55 | 251.60 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.74 | -0.92 | 0.00 | -0.17 | 7/20/2026 | 8/14/2026 11:58:55 AM EST |
| 780.00 | 269.90 | 277.40 | 273.65 | 187.85 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.76 | -0.93 | 0.00 | -0.15 | 6/25/2026 | 8/14/2026 11:58:55 AM EST |
| 800.00 | 290.00 | 296.95 | 293.48 | 348.57 | 0.00 | 0.00% | 0.37 | 0 | 28 | 0.78 | -0.94 | 0.00 | -0.13 | 7/29/2026 | 8/14/2026 11:58:55 AM EST |
| 820.00 | 309.15 | 316.65 | 312.90 | 232.97 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.81 | -0.95 | 0.00 | -0.11 | 6/22/2026 | 8/14/2026 11:58:55 AM EST |
| 840.00 | 329.25 | 336.40 | 332.83 | 356.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.82 | -0.96 | 0.00 | -0.10 | 7/28/2026 | 8/14/2026 11:58:55 AM EST |
| 860.00 | 349.50 | 356.45 | 352.98 | % | 0.41 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.08 | 8/14/2026 11:58:55 AM EST | |||
| 880.00 | 368.85 | 376.10 | 372.48 | 351.60 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.88 | -0.97 | 0.00 | -0.07 | 8/10/2026 | 8/14/2026 11:58:55 AM EST |
| 890.00 | 379.20 | 386.00 | 382.60 | 340.60 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.89 | -0.97 | 0.00 | -0.07 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 900.00 | 388.50 | 395.95 | 392.23 | 270.85 | 0.00 | 0.00% | 0.44 | 0 | 13 | 0.90 | -0.98 | 0.00 | -0.06 | 7/1/2026 | 8/14/2026 11:58:55 AM EST |
| 910.00 | 399.30 | 405.95 | 402.63 | 360.39 | 0.00 | 0.00% | 0.44 | 0 | 50 | 0.91 | -0.98 | 0.00 | -0.06 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 920.00 | 409.95 | 416.90 | 413.43 | 433.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.92 | -0.98 | 0.00 | -0.05 | 7/28/2026 | 8/14/2026 11:58:55 AM EST |
| 930.00 | 418.80 | 426.85 | 422.83 | % | 0.45 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.05 | 8/14/2026 11:58:55 AM EST | |||
| 940.00 | 428.90 | 436.05 | 432.48 | 267.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.95 | -0.98 | 0.00 | -0.05 | 6/30/2026 | 8/14/2026 11:58:55 AM EST |
| 950.00 | 438.40 | 446.70 | 442.55 | % | 0.47 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.04 | 8/14/2026 11:58:55 AM EST | |||
| 960.00 | 448.50 | 456.95 | 452.73 | 409.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 970.00 | 458.35 | 466.35 | 462.35 | 418.40 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.98 | -0.99 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 980.00 | 468.95 | 476.45 | 472.70 | 428.55 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.00 | -0.99 | 0.00 | -0.03 | 8/12/2026 | 8/14/2026 11:58:55 AM EST |
| 1,000.00 | 489.15 | 495.75 | 492.45 | 437.35 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.02 | -0.99 | 0.00 | -0.03 | 7/8/2026 | 8/14/2026 11:58:55 AM EST |
| 1,020.00 | 508.30 | 515.75 | 512.03 | 480.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.02 | 7/7/2026 | 8/14/2026 11:58:55 AM EST |