Options Chain for APPLIED MATLS INC COM (AMAT) - $454.01 as of 9/11/2026 2:04:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 275.00 | 184.95 | 191.80 | 188.38 | % | 0.69 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.07 | 9/11/2026 1:58:54 PM EST | |||
| 280.00 | 180.05 | 186.85 | 183.45 | % | 0.66 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.08 | 9/11/2026 1:58:54 PM EST | |||
| 285.00 | 175.15 | 181.95 | 178.55 | % | 0.63 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.08 | 9/11/2026 1:58:54 PM EST | |||
| 290.00 | 170.20 | 177.05 | 173.63 | % | 0.60 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 295.00 | 165.45 | 172.15 | 168.80 | % | 0.57 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.10 | 9/11/2026 1:58:54 PM EST | |||
| 300.00 | 160.45 | 167.30 | 163.88 | % | 0.55 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.11 | 9/11/2026 1:58:54 PM EST | |||
| 305.00 | 155.70 | 162.45 | 159.08 | % | 0.52 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.11 | 9/11/2026 1:58:54 PM EST | |||
| 310.00 | 150.80 | 157.60 | 154.20 | % | 0.50 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.11 | 9/11/2026 1:58:54 PM EST | |||
| 315.00 | 145.95 | 152.75 | 149.35 | % | 0.47 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.13 | 9/11/2026 1:58:54 PM EST | |||
| 320.00 | 141.05 | 147.95 | 144.50 | % | 0.45 | 0 | 0 | 0.81 | 0.96 | 0.00 | -0.13 | 9/11/2026 1:58:54 PM EST | |||
| 325.00 | 136.30 | 143.15 | 139.73 | % | 0.43 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.15 | 9/11/2026 1:58:54 PM EST | |||
| 330.00 | 131.55 | 138.40 | 134.98 | % | 0.41 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.15 | 9/11/2026 1:58:54 PM EST | |||
| 335.00 | 126.90 | 133.70 | 130.30 | % | 0.39 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.17 | 9/11/2026 1:58:54 PM EST | |||
| 340.00 | 122.10 | 129.00 | 125.55 | % | 0.37 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.18 | 9/11/2026 1:58:54 PM EST | |||
| 345.00 | 117.60 | 124.35 | 120.98 | % | 0.35 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.19 | 9/11/2026 1:58:54 PM EST | |||
| 350.00 | 112.70 | 119.80 | 116.25 | % | 0.33 | 0 | 0 | 0.71 | 0.92 | 0.00 | -0.20 | 9/11/2026 1:58:54 PM EST | |||
| 355.00 | 108.30 | 115.25 | 111.78 | % | 0.31 | 0 | 0 | 0.70 | 0.91 | 0.00 | -0.21 | 9/11/2026 1:58:54 PM EST | |||
| 360.00 | 103.80 | 110.80 | 107.30 | % | 0.30 | 0 | 0 | 0.52 | 0.90 | 0.00 | -0.22 | 9/11/2026 1:58:54 PM EST | |||
| 365.00 | 99.25 | 106.35 | 102.80 | % | 0.28 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.23 | 9/11/2026 1:58:54 PM EST | |||
| 370.00 | 94.90 | 102.05 | 98.48 | % | 0.27 | 0 | 0 | 0.52 | 0.88 | 0.00 | -0.24 | 9/11/2026 1:58:54 PM EST | |||
| 375.00 | 90.55 | 97.80 | 94.18 | % | 0.25 | 0 | 0 | 0.53 | 0.87 | 0.00 | -0.25 | 9/11/2026 1:58:54 PM EST | |||
| 380.00 | 86.55 | 93.60 | 90.08 | % | 0.24 | 0 | 0 | 0.54 | 0.86 | 0.00 | -0.26 | 9/11/2026 1:58:54 PM EST | |||
| 385.00 | 82.25 | 89.55 | 85.90 | % | 0.22 | 0 | 0 | 0.53 | 0.85 | 0.00 | -0.27 | 9/11/2026 1:58:54 PM EST | |||
| 390.00 | 78.20 | 85.55 | 81.88 | % | 0.21 | 0 | 0 | 0.53 | 0.83 | 0.00 | -0.28 | 9/11/2026 1:58:54 PM EST | |||
| 395.00 | 74.30 | 81.25 | 77.78 | % | 0.20 | 0 | 0 | 0.53 | 0.82 | 0.00 | -0.29 | 9/11/2026 1:58:54 PM EST | |||
| 400.00 | 70.45 | 77.85 | 74.15 | % | 0.19 | 0 | 0 | 0.53 | 0.80 | 0.00 | -0.30 | 9/11/2026 1:58:54 PM EST | |||
| 405.00 | 66.65 | 74.15 | 70.40 | % | 0.17 | 0 | 0 | 0.53 | 0.79 | 0.00 | -0.31 | 9/11/2026 1:58:54 PM EST | |||
| 410.00 | 63.45 | 70.55 | 67.00 | % | 0.16 | 0 | 0 | 0.53 | 0.77 | 0.00 | -0.31 | 9/11/2026 1:58:54 PM EST | |||
| 415.00 | 59.55 | 67.05 | 63.30 | % | 0.15 | 0 | 0 | 0.52 | 0.75 | 0.00 | -0.32 | 9/11/2026 1:58:54 PM EST | |||
| 420.00 | 56.75 | 63.35 | 60.05 | 58.76 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | 0.73 | 0.00 | -0.33 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 425.00 | 53.40 | 60.10 | 56.75 | % | 0.13 | 0 | 0 | 0.53 | 0.71 | 0.00 | -0.34 | 9/11/2026 1:58:54 PM EST | |||
| 430.00 | 50.50 | 56.90 | 53.70 | % | 0.12 | 0 | 0 | 0.53 | 0.69 | 0.00 | -0.35 | 9/11/2026 1:58:54 PM EST | |||
| 435.00 | 47.55 | 53.95 | 50.75 | 48.15 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.53 | 0.67 | 0.00 | -0.35 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 440.00 | 44.85 | 50.75 | 47.80 | 45.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | 0.65 | 0.00 | -0.36 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 445.00 | 42.70 | 48.35 | 45.53 | 44.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.54 | 0.63 | 0.00 | -0.37 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 450.00 | 39.15 | 43.75 | 41.45 | 41.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.51 | 0.60 | 0.00 | -0.37 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 455.00 | 37.30 | 42.80 | 40.05 | % | 0.09 | 0 | 0 | 0.53 | 0.58 | 0.00 | -0.37 | 9/11/2026 1:58:54 PM EST | |||
| 460.00 | 34.55 | 40.70 | 37.63 | 36.28 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.56 | 0.00 | -0.38 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 465.00 | 31.95 | 38.25 | 35.10 | % | 0.08 | 0 | 0 | 0.53 | 0.53 | 0.00 | -0.38 | 9/11/2026 1:58:54 PM EST | |||
| 470.00 | 29.85 | 35.45 | 32.65 | % | 0.07 | 0 | 0 | 0.52 | 0.51 | 0.00 | -0.38 | 9/11/2026 1:58:54 PM EST | |||
| 475.00 | 28.00 | 33.55 | 30.78 | 31.35 | +1.55 | +5.21% | 0.06 | 4 | 2 | 0.53 | 0.49 | 0.00 | -0.38 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 480.00 | 25.80 | 31.05 | 28.43 | % | 0.06 | 0 | 0 | 0.52 | 0.46 | 0.00 | -0.38 | 9/11/2026 1:58:54 PM EST | |||
| 485.00 | 23.85 | 29.25 | 26.55 | % | 0.05 | 0 | 0 | 0.52 | 0.44 | 0.00 | -0.38 | 9/11/2026 1:58:54 PM EST | |||
| 490.00 | 21.85 | 27.40 | 24.63 | 23.04 | % | 0.05 | 6 | 0 | 0.52 | 0.42 | 0.00 | -0.37 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 495.00 | 21.10 | 25.55 | 23.33 | 21.65 | % | 0.05 | 1 | 0 | 0.53 | 0.40 | 0.00 | -0.37 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 500.00 | 19.95 | 22.80 | 21.38 | 21.23 | +0.73 | +3.57% | 0.04 | 2 | 1 | 0.53 | 0.38 | 0.00 | -0.37 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 505.00 | 17.55 | 22.50 | 20.03 | 19.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.36 | 0.00 | -0.36 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 510.00 | 15.70 | 20.60 | 18.15 | % | 0.04 | 0 | 0 | 0.52 | 0.35 | 0.00 | -0.36 | 9/11/2026 1:58:54 PM EST | |||
| 515.00 | 15.85 | 19.15 | 17.50 | 16.00 | % | 0.03 | 2 | 0 | 0.53 | 0.33 | 0.00 | -0.35 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 520.00 | 14.50 | 18.00 | 16.25 | % | 0.03 | 0 | 0 | 0.53 | 0.31 | 0.00 | -0.34 | 9/11/2026 1:58:54 PM EST | |||
| 525.00 | 11.95 | 17.85 | 14.90 | 15.00 | % | 0.03 | 1 | 0 | 0.52 | 0.30 | 0.00 | -0.34 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 530.00 | 11.55 | 15.40 | 13.48 | 14.00 | % | 0.03 | 1 | 0 | 0.52 | 0.28 | 0.00 | -0.33 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 535.00 | 9.90 | 14.95 | 12.43 | 13.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | 0.27 | 0.00 | -0.32 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 540.00 | 10.55 | 13.70 | 12.13 | 12.10 | % | 0.02 | 2 | 0 | 0.53 | 0.25 | 0.00 | -0.31 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 545.00 | 9.75 | 13.15 | 11.45 | % | 0.02 | 0 | 0 | 0.54 | 0.24 | 0.00 | -0.30 | 9/11/2026 1:58:54 PM EST | |||
| 550.00 | 7.10 | 12.25 | 9.68 | % | 0.02 | 0 | 0 | 0.52 | 0.22 | 0.00 | -0.30 | 9/11/2026 1:58:54 PM EST | |||
| 555.00 | 6.30 | 11.60 | 8.95 | % | 0.02 | 0 | 0 | 0.52 | 0.21 | 0.00 | -0.29 | 9/11/2026 1:58:54 PM EST | |||
| 560.00 | 6.70 | 10.20 | 8.45 | % | 0.02 | 0 | 0 | 0.52 | 0.20 | 0.00 | -0.28 | 9/11/2026 1:58:54 PM EST | |||
| 565.00 | 6.05 | 9.70 | 7.88 | % | 0.01 | 0 | 0 | 0.52 | 0.19 | 0.00 | -0.27 | 9/11/2026 1:58:54 PM EST | |||
| 570.00 | 6.00 | 9.05 | 7.53 | % | 0.01 | 0 | 0 | 0.53 | 0.18 | 0.00 | -0.26 | 9/11/2026 1:58:54 PM EST | |||
| 575.00 | 4.60 | 9.30 | 6.95 | % | 0.01 | 0 | 0 | 0.53 | 0.17 | 0.00 | -0.25 | 9/11/2026 1:58:54 PM EST | |||
| 580.00 | 4.40 | 8.45 | 6.43 | % | 0.01 | 0 | 0 | 0.53 | 0.16 | 0.00 | -0.24 | 9/11/2026 1:58:54 PM EST | |||
| 585.00 | 4.25 | 8.45 | 6.35 | % | 0.01 | 0 | 0 | 0.54 | 0.15 | 0.00 | -0.23 | 9/11/2026 1:58:54 PM EST | |||
| 590.00 | 3.20 | 7.95 | 5.58 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.00 | -0.22 | 9/11/2026 1:58:54 PM EST | |||
| 595.00 | 3.70 | 7.65 | 5.68 | % | 0.01 | 0 | 0 | 0.55 | 0.13 | 0.00 | -0.21 | 9/11/2026 1:58:54 PM EST | |||
| 600.00 | 1.43 | 8.30 | 4.87 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.00 | -0.20 | 9/11/2026 1:58:54 PM EST | |||
| 605.00 | 3.15 | 6.55 | 4.85 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.00 | -0.19 | 9/11/2026 1:58:54 PM EST | |||
| 610.00 | 2.46 | 6.50 | 4.48 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.00 | -0.18 | 9/11/2026 1:58:54 PM EST | |||
| 615.00 | 3.35 | 5.10 | 4.23 | % | 0.01 | 0 | 0 | 0.56 | 0.10 | 0.00 | -0.17 | 9/11/2026 1:58:54 PM EST | |||
| 620.00 | 2.96 | 6.70 | 4.83 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.00 | -0.16 | 9/11/2026 1:58:54 PM EST | |||
| 625.00 | 1.70 | 6.25 | 3.98 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.15 | 9/11/2026 1:58:54 PM EST | |||
| 630.00 | 1.71 | 6.35 | 4.03 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.00 | -0.15 | 9/11/2026 1:58:54 PM EST | |||
| 635.00 | 1.43 | 5.90 | 3.67 | % | 0.01 | 0 | 0 | 0.57 | 0.07 | 0.00 | -0.14 | 9/11/2026 1:58:54 PM EST | |||
| 640.00 | 1.80 | 4.95 | 3.38 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.13 | 9/11/2026 1:58:54 PM EST | |||
| 645.00 | 1.10 | 4.75 | 2.93 | 3.26 | % | 0.00 | 17 | 0 | 0.56 | 0.06 | 0.00 | -0.13 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 650.00 | 1.66 | 4.45 | 3.06 | 3.46 | % | 0.00 | 3 | 0 | 0.58 | 0.06 | 0.00 | -0.12 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 655.00 | 0.78 | 5.30 | 3.04 | % | 0.00 | 0 | 0 | 0.58 | 0.06 | 0.00 | -0.11 | 9/11/2026 1:58:54 PM EST | |||
| 660.00 | 1.57 | 4.70 | 3.14 | % | 0.00 | 0 | 0 | 0.60 | 0.05 | 0.00 | -0.10 | 9/11/2026 1:58:54 PM EST | |||
| 670.00 | 1.26 | 3.90 | 2.58 | % | 0.00 | 0 | 0 | 0.60 | 0.04 | 0.00 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 680.00 | 1.20 | 4.30 | 2.75 | 1.85 | % | 0.00 | 1 | 0 | 0.62 | 0.04 | 0.00 | -0.08 | 9/11/2026 | 9/11/2026 1:58:54 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 | 0.19 | 2.47 | 1.33 | 0.50 | % | 0.00 | 1 | 0 | 0.73 | -0.01 | 0.00 | -0.07 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 280.00 | 0.26 | 1.81 | 1.04 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.08 | 9/11/2026 1:58:54 PM EST | |||
| 285.00 | 0.26 | 2.91 | 1.59 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.08 | 9/11/2026 1:58:54 PM EST | |||
| 290.00 | 0.26 | 2.11 | 1.19 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 295.00 | 0.44 | 2.15 | 1.30 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.10 | 9/11/2026 1:58:54 PM EST | |||
| 300.00 | 0.48 | 1.68 | 1.08 | 0.88 | % | 0.00 | 64 | 0 | 0.64 | -0.03 | 0.00 | -0.11 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 305.00 | 0.65 | 2.91 | 1.78 | 1.05 | % | 0.01 | 1 | 0 | 0.66 | -0.03 | 0.00 | -0.11 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 310.00 | 0.80 | 3.70 | 2.25 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.00 | -0.11 | 9/11/2026 1:58:54 PM EST | |||
| 315.00 | 0.74 | 3.70 | 2.22 | % | 0.01 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.13 | 9/11/2026 1:58:54 PM EST | |||
| 320.00 | 1.06 | 4.00 | 2.53 | % | 0.01 | 0 | 0 | 0.67 | -0.04 | 0.00 | -0.13 | 9/11/2026 1:58:54 PM EST | |||
| 325.00 | 1.21 | 3.35 | 2.28 | % | 0.01 | 0 | 0 | 0.62 | -0.05 | 0.00 | -0.15 | 9/11/2026 1:58:54 PM EST | |||
| 330.00 | 1.47 | 4.35 | 2.91 | 1.83 | % | 0.01 | 1 | 0 | 0.66 | -0.05 | 0.00 | -0.15 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 335.00 | 1.25 | 2.99 | 2.12 | 2.00 | % | 0.01 | 1 | 0 | 0.57 | -0.06 | 0.00 | -0.17 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 340.00 | 1.29 | 3.25 | 2.27 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.00 | -0.18 | 9/11/2026 1:58:54 PM EST | |||
| 345.00 | 2.00 | 3.60 | 2.80 | 2.60 | % | 0.01 | 10 | 0 | 0.56 | -0.07 | 0.00 | -0.19 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 350.00 | 1.67 | 4.50 | 3.09 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.00 | -0.20 | 9/11/2026 1:58:54 PM EST | |||
| 355.00 | 3.05 | 4.20 | 3.63 | 3.53 | % | 0.01 | 10 | 0 | 0.55 | -0.09 | 0.00 | -0.21 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 360.00 | 3.30 | 5.50 | 4.40 | % | 0.01 | 0 | 0 | 0.56 | -0.10 | 0.00 | -0.22 | 9/11/2026 1:58:54 PM EST | |||
| 365.00 | 4.10 | 5.20 | 4.65 | 4.50 | % | 0.01 | 1 | 0 | 0.55 | -0.11 | 0.00 | -0.23 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 370.00 | 4.40 | 6.90 | 5.65 | 5.20 | % | 0.02 | 4 | 0 | 0.55 | -0.12 | 0.00 | -0.24 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 375.00 | 5.05 | 6.70 | 5.88 | 5.85 | % | 0.02 | 11 | 0 | 0.54 | -0.13 | 0.00 | -0.25 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 380.00 | 5.75 | 7.35 | 6.55 | 6.60 | % | 0.02 | 10 | 0 | 0.53 | -0.14 | 0.00 | -0.26 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 385.00 | 6.65 | 8.30 | 7.48 | % | 0.02 | 0 | 0 | 0.53 | -0.15 | 0.00 | -0.27 | 9/11/2026 1:58:54 PM EST | |||
| 390.00 | 7.45 | 9.20 | 8.33 | % | 0.02 | 0 | 0 | 0.53 | -0.17 | 0.00 | -0.28 | 9/11/2026 1:58:54 PM EST | |||
| 395.00 | 8.10 | 10.35 | 9.23 | 9.28 | % | 0.02 | 2 | 0 | 0.53 | -0.18 | 0.00 | -0.29 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 400.00 | 9.60 | 11.50 | 10.55 | 10.50 | -1.96 | -15.73% | 0.03 | 1 | 1 | 0.53 | -0.20 | 0.00 | -0.30 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 405.00 | 10.75 | 12.70 | 11.73 | 13.25 | % | 0.03 | 5 | 0 | 0.52 | -0.21 | 0.00 | -0.31 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 410.00 | 11.85 | 14.30 | 13.08 | 15.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.23 | 0.00 | -0.31 | 9/10/2026 | 9/11/2026 1:58:54 PM EST |
| 415.00 | 13.50 | 15.70 | 14.60 | 16.07 | % | 0.04 | 5 | 0 | 0.52 | -0.25 | 0.00 | -0.32 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 420.00 | 14.45 | 17.65 | 16.05 | % | 0.04 | 0 | 0 | 0.52 | -0.27 | 0.00 | -0.33 | 9/11/2026 1:58:54 PM EST | |||
| 425.00 | 16.40 | 19.10 | 17.75 | 17.43 | -4.42 | -20.23% | 0.04 | 11 | 1 | 0.52 | -0.29 | 0.00 | -0.34 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 430.00 | 17.80 | 21.65 | 19.73 | % | 0.05 | 0 | 0 | 0.52 | -0.31 | 0.00 | -0.35 | 9/11/2026 1:58:54 PM EST | |||
| 435.00 | 19.95 | 23.95 | 21.95 | % | 0.05 | 0 | 0 | 0.53 | -0.33 | 0.00 | -0.35 | 9/11/2026 1:58:54 PM EST | |||
| 440.00 | 21.05 | 27.20 | 24.13 | 25.65 | % | 0.05 | 1 | 0 | 0.53 | -0.35 | 0.00 | -0.36 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 445.00 | 23.60 | 29.10 | 26.35 | % | 0.06 | 0 | 0 | 0.53 | -0.37 | 0.00 | -0.37 | 9/11/2026 1:58:54 PM EST | |||
| 450.00 | 25.40 | 31.55 | 28.48 | 30.30 | % | 0.06 | 1 | 0 | 0.52 | -0.40 | 0.00 | -0.37 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 455.00 | 28.10 | 33.70 | 30.90 | % | 0.07 | 0 | 0 | 0.52 | -0.42 | 0.00 | -0.37 | 9/11/2026 1:58:54 PM EST | |||
| 460.00 | 30.60 | 36.15 | 33.38 | % | 0.07 | 0 | 0 | 0.52 | -0.44 | 0.00 | -0.38 | 9/11/2026 1:58:54 PM EST | |||
| 465.00 | 33.05 | 38.75 | 35.90 | % | 0.08 | 0 | 0 | 0.52 | -0.47 | 0.00 | -0.38 | 9/11/2026 1:58:54 PM EST | |||
| 470.00 | 35.90 | 41.40 | 38.65 | 36.88 | -0.67 | -1.79% | 0.08 | 10 | 1 | 0.52 | -0.49 | 0.00 | -0.38 | 9/11/2026 | 9/11/2026 1:58:54 PM EST |
| 475.00 | 38.35 | 44.25 | 41.30 | 43.19 | % | 0.09 | 2 | 0 | 0.52 | -0.51 | 0.00 | -0.38 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 480.00 | 41.35 | 47.15 | 44.25 | % | 0.09 | 0 | 0 | 0.52 | -0.54 | 0.00 | -0.38 | 9/11/2026 1:58:54 PM EST | |||
| 485.00 | 44.50 | 50.20 | 47.35 | % | 0.10 | 0 | 0 | 0.52 | -0.56 | 0.00 | -0.38 | 9/11/2026 1:58:54 PM EST | |||
| 490.00 | 47.50 | 53.35 | 50.43 | % | 0.10 | 0 | 0 | 0.52 | -0.58 | 0.00 | -0.37 | 9/11/2026 1:58:54 PM EST | |||
| 495.00 | 50.70 | 56.65 | 53.68 | 53.65 | % | 0.11 | 1 | 0 | 0.51 | -0.60 | 0.00 | -0.37 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 500.00 | 55.10 | 60.40 | 57.75 | 57.05 | % | 0.12 | 1 | 0 | 0.51 | -0.62 | 0.00 | -0.37 | 9/11/2026 | 9/11/2026 1:58:54 PM EST | |
| 505.00 | 57.80 | 63.90 | 60.85 | % | 0.12 | 0 | 0 | 0.52 | -0.64 | 0.00 | -0.36 | 9/11/2026 1:58:54 PM EST | |||
| 510.00 | 61.40 | 66.70 | 64.05 | % | 0.13 | 0 | 0 | 0.51 | -0.65 | 0.00 | -0.36 | 9/11/2026 1:58:54 PM EST | |||
| 515.00 | 65.10 | 70.75 | 67.93 | % | 0.13 | 0 | 0 | 0.52 | -0.67 | 0.00 | -0.35 | 9/11/2026 1:58:54 PM EST | |||
| 520.00 | 68.95 | 74.50 | 71.73 | % | 0.14 | 0 | 0 | 0.52 | -0.69 | 0.00 | -0.34 | 9/11/2026 1:58:54 PM EST | |||
| 525.00 | 72.85 | 78.30 | 75.58 | % | 0.14 | 0 | 0 | 0.52 | -0.70 | 0.00 | -0.34 | 9/11/2026 1:58:54 PM EST | |||
| 530.00 | 76.55 | 83.60 | 80.08 | % | 0.15 | 0 | 0 | 0.52 | -0.72 | 0.00 | -0.33 | 9/11/2026 1:58:54 PM EST | |||
| 535.00 | 80.65 | 87.90 | 84.28 | % | 0.16 | 0 | 0 | 0.53 | -0.73 | 0.00 | -0.32 | 9/11/2026 1:58:54 PM EST | |||
| 540.00 | 84.75 | 92.00 | 88.38 | % | 0.16 | 0 | 0 | 0.53 | -0.75 | 0.00 | -0.31 | 9/11/2026 1:58:54 PM EST | |||
| 545.00 | 88.85 | 96.25 | 92.55 | % | 0.17 | 0 | 0 | 0.53 | -0.76 | 0.00 | -0.30 | 9/11/2026 1:58:54 PM EST | |||
| 550.00 | 93.10 | 99.90 | 96.50 | % | 0.18 | 0 | 0 | 0.52 | -0.78 | 0.00 | -0.30 | 9/11/2026 1:58:54 PM EST | |||
| 555.00 | 97.65 | 103.25 | 100.45 | % | 0.18 | 0 | 0 | 0.52 | -0.79 | 0.00 | -0.29 | 9/11/2026 1:58:54 PM EST | |||
| 560.00 | 102.00 | 108.45 | 105.23 | % | 0.19 | 0 | 0 | 0.52 | -0.80 | 0.00 | -0.28 | 9/11/2026 1:58:54 PM EST | |||
| 565.00 | 106.15 | 112.85 | 109.50 | % | 0.19 | 0 | 0 | 0.52 | -0.81 | 0.00 | -0.27 | 9/11/2026 1:58:54 PM EST | |||
| 570.00 | 110.55 | 117.70 | 114.13 | % | 0.20 | 0 | 0 | 0.52 | -0.82 | 0.00 | -0.26 | 9/11/2026 1:58:54 PM EST | |||
| 575.00 | 115.35 | 121.75 | 118.55 | % | 0.21 | 0 | 0 | 0.53 | -0.83 | 0.00 | -0.25 | 9/11/2026 1:58:54 PM EST | |||
| 580.00 | 119.85 | 126.50 | 123.18 | % | 0.21 | 0 | 0 | 0.53 | -0.84 | 0.00 | -0.24 | 9/11/2026 1:58:54 PM EST | |||
| 585.00 | 124.40 | 131.00 | 127.70 | % | 0.22 | 0 | 0 | 0.52 | -0.85 | 0.00 | -0.23 | 9/11/2026 1:58:54 PM EST | |||
| 590.00 | 129.00 | 134.35 | 131.68 | % | 0.22 | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.22 | 9/11/2026 1:58:54 PM EST | |||
| 595.00 | 133.65 | 140.40 | 137.03 | % | 0.23 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.21 | 9/11/2026 1:58:54 PM EST | |||
| 600.00 | 138.30 | 145.05 | 141.68 | % | 0.24 | 0 | 0 | 0.66 | -0.88 | 0.00 | -0.20 | 9/11/2026 1:58:54 PM EST | |||
| 605.00 | 143.00 | 149.75 | 146.38 | % | 0.24 | 0 | 0 | 0.66 | -0.89 | 0.00 | -0.19 | 9/11/2026 1:58:54 PM EST | |||
| 610.00 | 147.45 | 154.55 | 151.00 | % | 0.25 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.18 | 9/11/2026 1:58:54 PM EST | |||
| 615.00 | 152.20 | 159.30 | 155.75 | % | 0.25 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.17 | 9/11/2026 1:58:54 PM EST | |||
| 620.00 | 157.00 | 164.05 | 160.53 | % | 0.26 | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.16 | 9/11/2026 1:58:54 PM EST | |||
| 625.00 | 161.80 | 168.70 | 165.25 | % | 0.26 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.15 | 9/11/2026 1:58:54 PM EST | |||
| 630.00 | 166.60 | 174.90 | 170.75 | % | 0.27 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.15 | 9/11/2026 1:58:54 PM EST | |||
| 635.00 | 171.45 | 179.50 | 175.48 | % | 0.28 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.14 | 9/11/2026 1:58:54 PM EST | |||
| 640.00 | 176.35 | 183.35 | 179.85 | % | 0.28 | 0 | 0 | 0.71 | -0.93 | 0.00 | -0.13 | 9/11/2026 1:58:54 PM EST | |||
| 645.00 | 181.20 | 188.20 | 184.70 | % | 0.29 | 0 | 0 | 0.72 | -0.94 | 0.00 | -0.13 | 9/11/2026 1:58:54 PM EST | |||
| 650.00 | 186.10 | 193.10 | 189.60 | % | 0.29 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.12 | 9/11/2026 1:58:54 PM EST | |||
| 655.00 | 191.20 | 199.50 | 195.35 | % | 0.30 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.11 | 9/11/2026 1:58:54 PM EST | |||
| 660.00 | 196.10 | 202.90 | 199.50 | % | 0.30 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.10 | 9/11/2026 1:58:54 PM EST | |||
| 670.00 | 205.95 | 212.75 | 209.35 | % | 0.31 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.09 | 9/11/2026 1:58:54 PM EST | |||
| 680.00 | 215.85 | 224.15 | 220.00 | % | 0.32 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.08 | 9/11/2026 1:58:54 PM EST |