Options Chain for APPLIED MATLS INC COM (AMAT) - $507.70 as of 8/14/2026 4:14:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 229.60 | 236.75 | 233.18 | % | 0.85 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:53 PM EST | |||
| 280.00 | 224.70 | 231.85 | 228.28 | % | 0.82 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.04 | 8/14/2026 3:59:53 PM EST | |||
| 285.00 | 219.75 | 226.90 | 223.33 | % | 0.78 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 290.00 | 214.80 | 222.00 | 218.40 | % | 0.75 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 295.00 | 209.85 | 217.70 | 213.78 | % | 0.72 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 300.00 | 204.90 | 212.95 | 208.93 | % | 0.70 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.06 | 8/14/2026 3:59:53 PM EST | |||
| 305.00 | 200.00 | 208.00 | 204.00 | % | 0.67 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.07 | 8/14/2026 3:59:53 PM EST | |||
| 310.00 | 195.10 | 202.95 | 199.03 | % | 0.64 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.08 | 8/14/2026 3:59:53 PM EST | |||
| 315.00 | 190.20 | 198.05 | 194.13 | % | 0.62 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.09 | 8/14/2026 3:59:53 PM EST | |||
| 320.00 | 185.30 | 193.15 | 189.23 | % | 0.59 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.09 | 8/14/2026 3:59:53 PM EST | |||
| 325.00 | 180.45 | 188.90 | 184.68 | % | 0.57 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.10 | 8/14/2026 3:59:53 PM EST | |||
| 330.00 | 175.60 | 182.85 | 179.23 | % | 0.54 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.10 | 8/14/2026 3:59:53 PM EST | |||
| 335.00 | 170.80 | 178.00 | 174.40 | % | 0.52 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.10 | 8/14/2026 3:59:53 PM EST | |||
| 340.00 | 165.95 | 173.20 | 169.58 | % | 0.50 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.12 | 8/14/2026 3:59:53 PM EST | |||
| 345.00 | 161.35 | 168.10 | 164.73 | % | 0.48 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.12 | 8/14/2026 3:59:53 PM EST | |||
| 350.00 | 156.35 | 163.60 | 159.98 | % | 0.46 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.13 | 8/14/2026 3:59:53 PM EST | |||
| 355.00 | 151.60 | 158.85 | 155.23 | % | 0.44 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.14 | 8/14/2026 3:59:53 PM EST | |||
| 360.00 | 146.85 | 154.15 | 150.50 | % | 0.42 | 0 | 0 | 0.75 | 0.95 | 0.00 | -0.16 | 8/14/2026 3:59:53 PM EST | |||
| 365.00 | 142.15 | 149.40 | 145.78 | % | 0.40 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.16 | 8/14/2026 3:59:53 PM EST | |||
| 370.00 | 137.50 | 144.75 | 141.13 | % | 0.38 | 0 | 0 | 0.72 | 0.94 | 0.00 | -0.17 | 8/14/2026 3:59:53 PM EST | |||
| 375.00 | 133.35 | 140.15 | 136.75 | % | 0.36 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.18 | 8/14/2026 3:59:53 PM EST | |||
| 380.00 | 128.35 | 135.60 | 131.98 | % | 0.35 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.19 | 8/14/2026 3:59:53 PM EST | |||
| 385.00 | 123.80 | 131.10 | 127.45 | % | 0.33 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.20 | 8/14/2026 3:59:53 PM EST | |||
| 390.00 | 119.30 | 126.65 | 122.98 | % | 0.32 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.21 | 8/14/2026 3:59:53 PM EST | |||
| 395.00 | 114.90 | 122.20 | 118.55 | % | 0.30 | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.22 | 8/14/2026 3:59:53 PM EST | |||
| 400.00 | 110.55 | 117.85 | 114.20 | % | 0.29 | 0 | 0 | 0.54 | 0.89 | 0.00 | -0.23 | 8/14/2026 3:59:53 PM EST | |||
| 405.00 | 106.50 | 112.80 | 109.65 | % | 0.27 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.24 | 8/14/2026 3:59:53 PM EST | |||
| 410.00 | 102.00 | 109.40 | 105.70 | 107.60 | % | 0.26 | 1 | 0 | 0.55 | 0.87 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 415.00 | 97.95 | 105.25 | 101.60 | % | 0.24 | 0 | 0 | 0.55 | 0.86 | 0.00 | -0.26 | 8/14/2026 3:59:53 PM EST | |||
| 420.00 | 93.90 | 101.00 | 97.45 | % | 0.23 | 0 | 0 | 0.55 | 0.85 | 0.00 | -0.28 | 8/14/2026 3:59:53 PM EST | |||
| 425.00 | 89.90 | 97.05 | 93.48 | % | 0.22 | 0 | 0 | 0.55 | 0.84 | 0.00 | -0.29 | 8/14/2026 3:59:53 PM EST | |||
| 430.00 | 86.00 | 93.35 | 89.68 | % | 0.21 | 0 | 0 | 0.55 | 0.82 | 0.00 | -0.30 | 8/14/2026 3:59:53 PM EST | |||
| 435.00 | 82.20 | 89.55 | 85.88 | % | 0.20 | 0 | 0 | 0.55 | 0.81 | 0.00 | -0.31 | 8/14/2026 3:59:53 PM EST | |||
| 440.00 | 78.45 | 85.80 | 82.13 | % | 0.19 | 0 | 0 | 0.55 | 0.80 | 0.00 | -0.33 | 8/14/2026 3:59:53 PM EST | |||
| 445.00 | 74.80 | 82.20 | 78.50 | % | 0.18 | 0 | 0 | 0.55 | 0.78 | 0.00 | -0.34 | 8/14/2026 3:59:53 PM EST | |||
| 450.00 | 71.25 | 78.55 | 74.90 | % | 0.17 | 0 | 0 | 0.55 | 0.76 | 0.00 | -0.35 | 8/14/2026 3:59:53 PM EST | |||
| 455.00 | 67.80 | 75.25 | 71.53 | % | 0.16 | 0 | 0 | 0.55 | 0.75 | 0.00 | -0.36 | 8/14/2026 3:59:53 PM EST | |||
| 460.00 | 64.55 | 71.95 | 68.25 | % | 0.15 | 0 | 0 | 0.55 | 0.73 | 0.00 | -0.37 | 8/14/2026 3:59:53 PM EST | |||
| 465.00 | 61.60 | 68.60 | 65.10 | % | 0.14 | 0 | 0 | 0.55 | 0.71 | 0.00 | -0.38 | 8/14/2026 3:59:53 PM EST | |||
| 470.00 | 58.25 | 65.55 | 61.90 | % | 0.13 | 0 | 0 | 0.55 | 0.69 | 0.00 | -0.39 | 8/14/2026 3:59:53 PM EST | |||
| 475.00 | 55.45 | 62.45 | 58.95 | % | 0.12 | 0 | 0 | 0.55 | 0.67 | 0.00 | -0.40 | 8/14/2026 3:59:53 PM EST | |||
| 480.00 | 52.30 | 59.40 | 55.85 | % | 0.12 | 0 | 0 | 0.55 | 0.65 | 0.00 | -0.41 | 8/14/2026 3:59:53 PM EST | |||
| 485.00 | 49.45 | 56.90 | 53.18 | % | 0.11 | 0 | 0 | 0.55 | 0.63 | 0.00 | -0.42 | 8/14/2026 3:59:53 PM EST | |||
| 490.00 | 47.50 | 54.20 | 50.85 | % | 0.10 | 0 | 0 | 0.56 | 0.61 | 0.00 | -0.42 | 8/14/2026 3:59:53 PM EST | |||
| 495.00 | 44.20 | 50.00 | 47.10 | 47.22 | % | 0.10 | 2 | 0 | 0.54 | 0.59 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 500.00 | 42.05 | 48.90 | 45.48 | 43.90 | % | 0.09 | 2 | 0 | 0.56 | 0.58 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 505.00 | 39.30 | 46.70 | 43.00 | 42.27 | % | 0.09 | 14 | 0 | 0.55 | 0.56 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 510.00 | 38.85 | 42.20 | 40.53 | 40.75 | -24.25 | -37.31% | 0.08 | 110 | 7 | 0.55 | 0.54 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 515.00 | 34.75 | 42.25 | 38.50 | 43.04 | % | 0.07 | 8 | 0 | 0.56 | 0.52 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 520.00 | 32.70 | 40.35 | 36.53 | 35.89 | -36.11 | -50.16% | 0.07 | 3 | 1 | 0.56 | 0.50 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 525.00 | 31.30 | 37.60 | 34.45 | 34.00 | % | 0.07 | 4 | 0 | 0.56 | 0.48 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 530.00 | 28.75 | 36.50 | 32.63 | 33.55 | -35.45 | -51.38% | 0.06 | 24 | 1 | 0.56 | 0.46 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 535.00 | 27.10 | 34.30 | 30.70 | 37.94 | -14.89 | -28.19% | 0.06 | 3 | 1 | 0.56 | 0.44 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 540.00 | 26.40 | 31.55 | 28.98 | 28.20 | -25.80 | -47.78% | 0.05 | 13 | 4 | 0.56 | 0.43 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 545.00 | 24.00 | 30.40 | 27.20 | 62.77 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | 0.41 | 0.00 | -0.43 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 550.00 | 22.15 | 28.90 | 25.53 | 25.20 | -22.22 | -46.86% | 0.05 | 10 | 3 | 0.56 | 0.39 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 555.00 | 20.75 | 27.95 | 24.35 | 23.35 | -29.13 | -55.51% | 0.04 | 21 | 1 | 0.56 | 0.37 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 560.00 | 19.40 | 26.55 | 22.98 | 22.15 | % | 0.04 | 32 | 1 | 0.56 | 0.36 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 565.00 | 17.80 | 25.40 | 21.60 | 20.75 | % | 0.04 | 18 | 0 | 0.56 | 0.34 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 570.00 | 16.50 | 24.05 | 20.28 | 19.65 | % | 0.04 | 4 | 0 | 0.56 | 0.33 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 575.00 | 15.45 | 22.90 | 19.18 | 18.30 | % | 0.03 | 2 | 0 | 0.56 | 0.31 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 580.00 | 16.00 | 21.60 | 18.80 | 17.48 | -24.53 | -58.40% | 0.03 | 5 | 16 | 0.58 | 0.30 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 585.00 | 15.15 | 20.75 | 17.95 | 16.30 | % | 0.03 | 44 | 0 | 0.58 | 0.28 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 590.00 | 12.55 | 19.45 | 16.00 | 16.65 | -26.70 | -61.60% | 0.03 | 41 | 39 | 0.57 | 0.27 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 595.00 | 11.65 | 18.40 | 15.03 | 15.65 | -25.31 | -61.80% | 0.03 | 34 | 8 | 0.57 | 0.26 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 600.00 | 11.15 | 17.40 | 14.28 | 13.39 | -27.41 | -67.19% | 0.02 | 7 | 13 | 0.57 | 0.25 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 605.00 | 10.00 | 16.10 | 13.05 | 13.95 | -24.10 | -63.34% | 0.02 | 40 | 15 | 0.57 | 0.23 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 610.00 | 9.15 | 16.20 | 12.68 | 12.70 | -21.15 | -62.49% | 0.02 | 8 | 7 | 0.57 | 0.22 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 615.00 | 9.15 | 14.90 | 12.03 | 35.00 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.58 | 0.21 | 0.00 | -0.32 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 620.00 | 8.65 | 13.90 | 11.28 | 12.55 | -20.40 | -61.92% | 0.02 | 31 | 28 | 0.58 | 0.20 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 625.00 | 6.45 | 14.65 | 10.55 | 10.06 | % | 0.02 | 4 | 0 | 0.57 | 0.19 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 630.00 | 6.55 | 13.80 | 10.18 | 11.75 | % | 0.02 | 2 | 0 | 0.58 | 0.18 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 635.00 | 5.95 | 13.10 | 9.53 | % | 0.02 | 0 | 0 | 0.58 | 0.18 | 0.00 | -0.29 | 8/14/2026 3:59:53 PM EST | |||
| 640.00 | 6.95 | 12.65 | 9.80 | 10.45 | % | 0.02 | 6 | 0 | 0.60 | 0.17 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 645.00 | 6.40 | 12.10 | 9.25 | % | 0.01 | 0 | 0 | 0.60 | 0.16 | 0.00 | -0.28 | 8/14/2026 3:59:53 PM EST | |||
| 650.00 | 4.75 | 11.60 | 8.18 | % | 0.01 | 0 | 0 | 0.59 | 0.15 | 0.00 | -0.27 | 8/14/2026 3:59:53 PM EST | |||
| 655.00 | 4.60 | 11.40 | 8.00 | % | 0.01 | 0 | 0 | 0.60 | 0.15 | 0.00 | -0.26 | 8/14/2026 3:59:53 PM EST | |||
| 660.00 | 4.30 | 10.40 | 7.35 | % | 0.01 | 0 | 0 | 0.59 | 0.14 | 0.00 | -0.26 | 8/14/2026 3:59:53 PM EST | |||
| 665.00 | 5.00 | 7.65 | 6.33 | % | 0.01 | 0 | 0 | 0.58 | 0.14 | 0.00 | -0.25 | 8/14/2026 3:59:53 PM EST | |||
| 670.00 | 4.05 | 10.20 | 7.13 | 8.04 | % | 0.01 | 1 | 0 | 0.61 | 0.13 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 675.00 | 3.15 | 9.95 | 6.55 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.00 | -0.24 | 8/14/2026 3:59:53 PM EST | |||
| 680.00 | 3.05 | 9.20 | 6.13 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.00 | -0.23 | 8/14/2026 3:59:53 PM EST | |||
| 685.00 | 2.87 | 9.35 | 6.11 | 6.71 | % | 0.01 | 1 | 0 | 0.61 | 0.11 | 0.00 | -0.22 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 690.00 | 2.60 | 9.20 | 5.90 | % | 0.01 | 0 | 0 | 0.62 | 0.11 | 0.00 | -0.22 | 8/14/2026 3:59:53 PM EST | |||
| 695.00 | 2.32 | 8.90 | 5.61 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.00 | -0.21 | 8/14/2026 3:59:53 PM EST | |||
| 700.00 | 3.40 | 6.85 | 5.13 | % | 0.01 | 0 | 0 | 0.62 | 0.10 | 0.00 | -0.21 | 8/14/2026 3:59:53 PM EST | |||
| 705.00 | 2.08 | 8.35 | 5.22 | % | 0.01 | 0 | 0 | 0.62 | 0.09 | 0.00 | -0.20 | 8/14/2026 3:59:53 PM EST | |||
| 710.00 | 1.92 | 8.25 | 5.09 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.00 | -0.20 | 8/14/2026 3:59:53 PM EST | |||
| 715.00 | 1.76 | 7.90 | 4.83 | % | 0.01 | 0 | 0 | 0.63 | 0.09 | 0.00 | -0.19 | 8/14/2026 3:59:53 PM EST | |||
| 720.00 | 1.62 | 7.85 | 4.74 | % | 0.01 | 0 | 0 | 0.63 | 0.08 | 0.00 | -0.19 | 8/14/2026 3:59:53 PM EST | |||
| 730.00 | 1.24 | 7.20 | 4.22 | 5.32 | % | 0.01 | 1 | 0 | 0.63 | 0.08 | 0.00 | -0.18 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 740.00 | 0.71 | 7.20 | 3.96 | % | 0.01 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.17 | 8/14/2026 3:59:53 PM EST | |||
| 750.00 | 0.31 | 6.85 | 3.58 | % | 0.00 | 0 | 0 | 0.61 | 0.07 | 0.00 | -0.17 | 8/14/2026 3:59:53 PM EST | |||
| 760.00 | 1.15 | 6.40 | 3.78 | 3.69 | % | 0.00 | 1 | 0 | 0.67 | 0.06 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 0.06 | 3.20 | 1.63 | 0.92 | % | 0.01 | 14 | 0 | 0.82 | -0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 280.00 | 0.14 | 1.66 | 0.90 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.04 | 8/14/2026 3:59:53 PM EST | |||
| 285.00 | 0.01 | 4.00 | 2.01 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 290.00 | 0.11 | 1.05 | 0.58 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 295.00 | 0.01 | 4.75 | 2.38 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.05 | 8/14/2026 3:59:53 PM EST | |||
| 300.00 | 0.31 | 1.02 | 0.67 | 0.67 | % | 0.00 | 254 | 0 | 0.68 | -0.01 | 0.00 | -0.06 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 305.00 | 0.01 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.07 | 8/14/2026 3:59:53 PM EST | |||
| 310.00 | 0.26 | 1.05 | 0.66 | 0.62 | % | 0.00 | 6 | 0 | 0.64 | -0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 315.00 | 0.01 | 2.01 | 1.01 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.09 | 8/14/2026 3:59:53 PM EST | |||
| 320.00 | 0.29 | 1.25 | 0.77 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.09 | 8/14/2026 3:59:53 PM EST | |||
| 325.00 | 0.07 | 2.78 | 1.43 | 1.04 | % | 0.00 | 1 | 0 | 0.62 | -0.02 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 330.00 | 0.45 | 2.36 | 1.41 | 1.25 | % | 0.00 | 3 | 0 | 0.64 | -0.03 | 0.00 | -0.10 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 335.00 | 0.20 | 5.45 | 2.83 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.10 | 8/14/2026 3:59:53 PM EST | |||
| 340.00 | 0.53 | 2.80 | 1.67 | 1.55 | % | 0.00 | 3 | 0 | 0.62 | -0.03 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 345.00 | 0.50 | 4.65 | 2.58 | % | 0.01 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.12 | 8/14/2026 3:59:53 PM EST | |||
| 350.00 | 0.69 | 1.90 | 1.30 | 1.76 | % | 0.00 | 6 | 0 | 0.57 | -0.04 | 0.00 | -0.13 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 355.00 | 0.90 | 6.10 | 3.50 | 2.13 | % | 0.01 | 1 | 0 | 0.65 | -0.04 | 0.00 | -0.14 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 360.00 | 1.02 | 2.60 | 1.81 | 2.65 | % | 0.01 | 2 | 0 | 0.57 | -0.05 | 0.00 | -0.16 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 365.00 | 1.13 | 5.30 | 3.22 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.16 | 8/14/2026 3:59:53 PM EST | |||
| 370.00 | 1.33 | 5.00 | 3.17 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.17 | 8/14/2026 3:59:53 PM EST | |||
| 375.00 | 1.50 | 6.40 | 3.95 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.00 | -0.18 | 8/14/2026 3:59:53 PM EST | |||
| 380.00 | 1.98 | 6.10 | 4.04 | 3.45 | % | 0.01 | 2 | 0 | 0.59 | -0.07 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 385.00 | 2.36 | 5.00 | 3.68 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.00 | -0.20 | 8/14/2026 3:59:53 PM EST | |||
| 390.00 | 2.75 | 6.25 | 4.50 | 4.68 | % | 0.01 | 5 | 0 | 0.57 | -0.09 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 395.00 | 3.40 | 6.85 | 5.13 | % | 0.01 | 0 | 0 | 0.57 | -0.10 | 0.00 | -0.22 | 8/14/2026 3:59:53 PM EST | |||
| 400.00 | 3.40 | 8.10 | 5.75 | 5.75 | % | 0.01 | 5 | 0 | 0.56 | -0.11 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 405.00 | 3.05 | 9.80 | 6.43 | 6.25 | % | 0.02 | 1 | 0 | 0.56 | -0.12 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 410.00 | 3.90 | 8.30 | 6.10 | 6.74 | % | 0.01 | 3 | 0 | 0.53 | -0.13 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 415.00 | 4.45 | 11.95 | 8.20 | 9.00 | % | 0.02 | 12 | 0 | 0.56 | -0.14 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 420.00 | 5.60 | 10.00 | 7.80 | 8.43 | % | 0.02 | 9 | 0 | 0.53 | -0.15 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 425.00 | 5.70 | 13.40 | 9.55 | 10.97 | % | 0.02 | 1 | 0 | 0.55 | -0.16 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 430.00 | 7.00 | 13.45 | 10.23 | 13.18 | % | 0.02 | 3 | 0 | 0.54 | -0.17 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 435.00 | 8.50 | 13.50 | 11.00 | 13.50 | % | 0.03 | 6 | 0 | 0.53 | -0.19 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 440.00 | 10.90 | 14.90 | 12.90 | 13.11 | % | 0.03 | 19 | 0 | 0.55 | -0.20 | 0.00 | -0.33 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 445.00 | 10.85 | 18.50 | 14.68 | 15.11 | % | 0.03 | 12 | 0 | 0.55 | -0.22 | 0.00 | -0.34 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 450.00 | 12.55 | 20.10 | 16.33 | 16.10 | % | 0.04 | 13 | 0 | 0.56 | -0.24 | 0.00 | -0.35 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 455.00 | 14.00 | 18.50 | 16.25 | 17.15 | % | 0.04 | 9 | 0 | 0.53 | -0.25 | 0.00 | -0.36 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 460.00 | 15.85 | 20.00 | 17.93 | 19.00 | % | 0.04 | 2 | 0 | 0.53 | -0.27 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 465.00 | 17.80 | 22.70 | 20.25 | 20.95 | % | 0.04 | 30 | 0 | 0.54 | -0.29 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 470.00 | 19.20 | 26.95 | 23.08 | 23.79 | % | 0.05 | 2 | 0 | 0.56 | -0.31 | 0.00 | -0.39 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 475.00 | 21.75 | 28.80 | 25.28 | 24.35 | % | 0.05 | 2 | 0 | 0.56 | -0.33 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 480.00 | 23.20 | 30.80 | 27.00 | 26.70 | +4.70 | +21.37% | 0.06 | 90 | 16 | 0.55 | -0.35 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 485.00 | 26.35 | 32.80 | 29.58 | 28.85 | +8.35 | +40.74% | 0.06 | 24 | 10 | 0.56 | -0.37 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 490.00 | 28.25 | 35.45 | 31.85 | 32.24 | +9.00 | +38.73% | 0.07 | 7 | 10 | 0.56 | -0.39 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 495.00 | 30.25 | 37.75 | 34.00 | 34.55 | +10.54 | +43.90% | 0.07 | 2 | 13 | 0.56 | -0.41 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 500.00 | 32.95 | 40.00 | 36.48 | 36.50 | +9.71 | +36.25% | 0.07 | 11 | 6 | 0.56 | -0.42 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 505.00 | 35.30 | 42.50 | 38.90 | 39.15 | % | 0.08 | 5 | 0 | 0.55 | -0.44 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 510.00 | 38.35 | 45.25 | 41.80 | 44.06 | +6.06 | +15.95% | 0.08 | 11 | 7 | 0.56 | -0.46 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 515.00 | 40.80 | 48.30 | 44.55 | 44.45 | % | 0.09 | 1 | 0 | 0.56 | -0.48 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 520.00 | 43.95 | 50.95 | 47.45 | 47.15 | % | 0.09 | 2 | 0 | 0.56 | -0.50 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST | |
| 525.00 | 46.75 | 54.25 | 50.50 | 50.80 | +15.00 | +41.90% | 0.10 | 2 | 3 | 0.56 | -0.52 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 530.00 | 49.95 | 57.20 | 53.58 | 54.51 | +6.88 | +14.45% | 0.10 | 2 | 1 | 0.56 | -0.54 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 535.00 | 53.15 | 60.35 | 56.75 | 50.25 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.56 | -0.56 | 0.00 | -0.43 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 540.00 | 56.40 | 63.75 | 60.08 | 48.59 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | -0.57 | 0.00 | -0.43 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 545.00 | 59.80 | 66.80 | 63.30 | 51.21 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.56 | -0.59 | 0.00 | -0.43 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 550.00 | 63.10 | 70.45 | 66.78 | 67.96 | +18.56 | +37.58% | 0.12 | 1 | 54 | 0.56 | -0.61 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 555.00 | 66.75 | 73.95 | 70.35 | 70.20 | +17.20 | +32.46% | 0.13 | 1 | 1 | 0.56 | -0.63 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 3:59:53 PM EST |
| 560.00 | 70.25 | 77.65 | 73.95 | 65.32 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.56 | -0.64 | 0.00 | -0.41 | 8/13/2026 | 8/14/2026 3:59:53 PM EST |
| 565.00 | 73.90 | 81.25 | 77.58 | % | 0.14 | 0 | 0 | 0.56 | -0.66 | 0.00 | -0.40 | 8/14/2026 3:59:53 PM EST | |||
| 570.00 | 77.65 | 84.80 | 81.23 | % | 0.14 | 0 | 0 | 0.56 | -0.67 | 0.00 | -0.40 | 8/14/2026 3:59:53 PM EST | |||
| 575.00 | 81.80 | 88.65 | 85.23 | % | 0.15 | 0 | 0 | 0.57 | -0.69 | 0.00 | -0.39 | 8/14/2026 3:59:53 PM EST | |||
| 580.00 | 85.70 | 92.55 | 89.13 | % | 0.15 | 0 | 0 | 0.57 | -0.70 | 0.00 | -0.38 | 8/14/2026 3:59:53 PM EST | |||
| 585.00 | 89.35 | 96.55 | 92.95 | % | 0.16 | 0 | 0 | 0.57 | -0.72 | 0.00 | -0.37 | 8/14/2026 3:59:53 PM EST | |||
| 590.00 | 93.35 | 100.60 | 96.98 | % | 0.16 | 0 | 0 | 0.57 | -0.73 | 0.00 | -0.37 | 8/14/2026 3:59:53 PM EST | |||
| 595.00 | 97.45 | 104.65 | 101.05 | % | 0.17 | 0 | 0 | 0.57 | -0.74 | 0.00 | -0.36 | 8/14/2026 3:59:53 PM EST | |||
| 600.00 | 101.60 | 108.80 | 105.20 | % | 0.18 | 0 | 0 | 0.57 | -0.75 | 0.00 | -0.35 | 8/14/2026 3:59:53 PM EST | |||
| 605.00 | 105.80 | 112.95 | 109.38 | % | 0.18 | 0 | 0 | 0.57 | -0.77 | 0.00 | -0.34 | 8/14/2026 3:59:53 PM EST | |||
| 610.00 | 110.00 | 117.20 | 113.60 | % | 0.19 | 0 | 0 | 0.57 | -0.78 | 0.00 | -0.33 | 8/14/2026 3:59:53 PM EST | |||
| 615.00 | 114.30 | 121.45 | 117.88 | % | 0.19 | 0 | 0 | 0.57 | -0.79 | 0.00 | -0.32 | 8/14/2026 3:59:53 PM EST | |||
| 620.00 | 118.65 | 125.80 | 122.23 | % | 0.20 | 0 | 0 | 0.57 | -0.80 | 0.00 | -0.32 | 8/14/2026 3:59:53 PM EST | |||
| 625.00 | 123.05 | 130.15 | 126.60 | % | 0.20 | 0 | 0 | 0.58 | -0.81 | 0.00 | -0.31 | 8/14/2026 3:59:53 PM EST | |||
| 630.00 | 127.45 | 134.60 | 131.03 | % | 0.21 | 0 | 0 | 0.58 | -0.82 | 0.00 | -0.30 | 8/14/2026 3:59:53 PM EST | |||
| 635.00 | 131.90 | 139.05 | 135.48 | % | 0.21 | 0 | 0 | 0.58 | -0.82 | 0.00 | -0.29 | 8/14/2026 3:59:53 PM EST | |||
| 640.00 | 136.75 | 143.55 | 140.15 | % | 0.22 | 0 | 0 | 0.58 | -0.83 | 0.00 | -0.28 | 8/14/2026 3:59:53 PM EST | |||
| 645.00 | 141.25 | 148.10 | 144.68 | % | 0.22 | 0 | 0 | 0.59 | -0.84 | 0.00 | -0.28 | 8/14/2026 3:59:53 PM EST | |||
| 650.00 | 145.50 | 152.65 | 149.08 | % | 0.23 | 0 | 0 | 0.58 | -0.85 | 0.00 | -0.27 | 8/14/2026 3:59:53 PM EST | |||
| 655.00 | 150.10 | 157.25 | 153.68 | % | 0.23 | 0 | 0 | 0.58 | -0.85 | 0.00 | -0.26 | 8/14/2026 3:59:53 PM EST | |||
| 660.00 | 154.75 | 161.90 | 158.33 | % | 0.24 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.26 | 8/14/2026 3:59:53 PM EST | |||
| 665.00 | 159.40 | 166.55 | 162.98 | % | 0.25 | 0 | 0 | 0.58 | -0.86 | 0.00 | -0.25 | 8/14/2026 3:59:53 PM EST | |||
| 670.00 | 164.10 | 171.35 | 167.73 | % | 0.25 | 0 | 0 | 0.58 | -0.87 | 0.00 | -0.24 | 8/14/2026 3:59:53 PM EST | |||
| 675.00 | 169.10 | 175.95 | 172.53 | % | 0.26 | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.24 | 8/14/2026 3:59:53 PM EST | |||
| 680.00 | 173.50 | 180.75 | 177.13 | % | 0.26 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.23 | 8/14/2026 3:59:53 PM EST | |||
| 685.00 | 178.55 | 185.40 | 181.98 | % | 0.27 | 0 | 0 | 0.59 | -0.89 | 0.00 | -0.22 | 8/14/2026 3:59:53 PM EST | |||
| 690.00 | 183.00 | 190.25 | 186.63 | % | 0.27 | 0 | 0 | 0.72 | -0.89 | 0.00 | -0.22 | 8/14/2026 3:59:53 PM EST | |||
| 695.00 | 187.80 | 194.70 | 191.25 | % | 0.28 | 0 | 0 | 0.71 | -0.90 | 0.00 | -0.21 | 8/14/2026 3:59:53 PM EST | |||
| 700.00 | 192.55 | 199.80 | 196.18 | % | 0.28 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.21 | 8/14/2026 3:59:53 PM EST | |||
| 705.00 | 197.40 | 204.60 | 201.00 | % | 0.29 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.20 | 8/14/2026 3:59:53 PM EST | |||
| 710.00 | 202.20 | 209.40 | 205.80 | % | 0.29 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.20 | 8/14/2026 3:59:53 PM EST | |||
| 715.00 | 207.05 | 214.25 | 210.65 | % | 0.29 | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.19 | 8/14/2026 3:59:53 PM EST | |||
| 720.00 | 211.90 | 219.10 | 215.50 | % | 0.30 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.19 | 8/14/2026 3:59:53 PM EST | |||
| 730.00 | 221.90 | 228.70 | 225.30 | % | 0.31 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.18 | 8/14/2026 3:59:53 PM EST | |||
| 740.00 | 231.40 | 238.60 | 235.00 | % | 0.32 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.17 | 8/14/2026 3:59:53 PM EST | |||
| 750.00 | 241.15 | 248.35 | 244.75 | % | 0.33 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.17 | 8/14/2026 3:59:53 PM EST | |||
| 760.00 | 251.00 | 258.20 | 254.60 | % | 0.34 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.15 | 8/14/2026 3:59:53 PM EST |