Options Chain for APPLIED MATLS INC COM (AMAT) - $227.64 as of 10/28/2025 8:02:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 141.35 | 143.80 | 142.58 | 146.03 | -3.14 | -2.11% | 1.68 | 1 | 1 | 5.56 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 90.00 | 136.70 | 139.30 | 138.00 | 140.10 | -4.15 | -2.88% | 1.53 | 2 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 95.00 | 131.70 | 134.40 | 133.05 | 135.20 | % | 1.40 | 1 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 100.00 | 126.65 | 129.50 | 128.08 | 130.15 | % | 1.28 | 1 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 105.00 | 121.65 | 124.35 | 123.00 | 125.20 | +11.55 | +10.17% | 1.17 | 1 | 1 | 4.96 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 110.00 | 116.70 | 119.35 | 118.03 | 118.85 | -5.32 | -4.29% | 1.07 | 1 | 1 | 4.69 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 115.00 | 111.65 | 114.55 | 113.10 | 111.70 | -7.55 | -6.34% | 0.98 | 3 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 120.00 | 106.65 | 109.55 | 108.10 | 108.10 | % | 0.90 | 4 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 125.00 | 101.65 | 104.35 | 103.00 | 103.11 | % | 0.82 | 2 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 130.00 | 96.70 | 99.40 | 98.05 | 83.28 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 4:00:01 PM EST |
| 135.00 | 91.70 | 94.55 | 93.13 | 94.17 | % | 0.69 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 140.00 | 86.70 | 89.55 | 88.13 | 89.18 | % | 0.63 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 145.00 | 81.75 | 84.40 | 83.08 | 81.55 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/28/2025 4:00:01 PM EST |
| 150.00 | 76.70 | 79.40 | 78.05 | 69.66 | 0.00 | 0.00% | 0.52 | 0 | 5 | 2.91 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/28/2025 4:00:01 PM EST |
| 155.00 | 71.75 | 74.55 | 73.15 | 78.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 160.00 | 66.75 | 69.40 | 68.08 | 73.26 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.53 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 165.00 | 61.75 | 64.40 | 63.08 | 61.42 | 0.00 | 0.00% | 0.38 | 0 | 19 | 2.34 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/28/2025 4:00:01 PM EST |
| 170.00 | 56.75 | 59.35 | 58.05 | 60.25 | -1.60 | -2.59% | 0.34 | 4 | 52 | 2.14 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 175.00 | 52.00 | 54.40 | 53.20 | 56.84 | 0.00 | 0.00% | 0.30 | 0 | 87 | 1.99 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 180.00 | 47.00 | 49.40 | 48.20 | 49.15 | -4.02 | -7.57% | 0.27 | 1 | 49 | 1.82 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 185.00 | 41.80 | 44.15 | 42.98 | 44.25 | -3.20 | -6.75% | 0.23 | 24 | 86 | 1.55 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 187.50 | 39.30 | 42.00 | 40.65 | % | 0.22 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 190.00 | 36.85 | 39.45 | 38.15 | 38.90 | -1.10 | -2.75% | 0.20 | 4 | 114 | 1.49 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 192.50 | 34.30 | 37.05 | 35.68 | % | 0.19 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 195.00 | 31.85 | 34.50 | 33.18 | 37.00 | 0.00 | 0.00% | 0.17 | 0 | 119 | 1.34 | 1.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 197.50 | 29.35 | 32.25 | 30.80 | 34.51 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.02 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 200.00 | 27.15 | 29.55 | 28.35 | 29.55 | -3.75 | -11.27% | 0.14 | 8 | 123 | 1.19 | 0.99 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 202.50 | 24.45 | 27.30 | 25.88 | 32.47 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.17 | 0.98 | 0.00 | -0.07 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 205.00 | 22.00 | 24.65 | 23.33 | 23.87 | -4.92 | -17.09% | 0.11 | 2 | 151 | 1.05 | 0.98 | 0.00 | -0.12 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 207.50 | 20.05 | 21.95 | 21.00 | 21.25 | -3.83 | -15.28% | 0.10 | 1 | 13 | 0.91 | 0.96 | 0.01 | -0.20 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 210.00 | 17.45 | 19.55 | 18.50 | 19.89 | -2.56 | -11.41% | 0.09 | 4 | 202 | 0.85 | 0.94 | 0.01 | -0.35 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 212.50 | 14.85 | 17.20 | 16.03 | 17.85 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.80 | 0.91 | 0.01 | -0.43 | 10/24/2025 | 10/28/2025 4:00:01 PM EST |
| 215.00 | 12.25 | 15.25 | 13.75 | 14.66 | -5.44 | -27.07% | 0.06 | 2 | 496 | 0.85 | 0.87 | 0.02 | -0.52 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 217.50 | 10.10 | 12.75 | 11.43 | 11.61 | -3.76 | -24.47% | 0.05 | 33 | 474 | 0.75 | 0.82 | 0.02 | -0.61 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 220.00 | 9.20 | 10.40 | 9.80 | 9.40 | -3.60 | -27.70% | 0.04 | 51 | 1,094 | 0.57 | 0.76 | 0.03 | -0.69 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 222.50 | 7.20 | 9.10 | 8.15 | 9.11 | -2.06 | -18.45% | 0.04 | 6 | 396 | 0.59 | 0.69 | 0.03 | -0.76 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 225.00 | 5.70 | 7.00 | 6.35 | 6.25 | -3.05 | -32.80% | 0.03 | 30 | 617 | 0.56 | 0.62 | 0.03 | -0.80 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 227.50 | 4.60 | 5.05 | 4.83 | 4.85 | -5.18 | -51.65% | 0.02 | 166 | 120 | 0.55 | 0.53 | 0.03 | -0.83 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 230.00 | 3.40 | 4.45 | 3.93 | 3.77 | -2.01 | -34.78% | 0.02 | 187 | 755 | 0.58 | 0.45 | 0.03 | -0.82 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 232.50 | 2.33 | 3.80 | 3.07 | 2.59 | -2.11 | -44.90% | 0.01 | 104 | 375 | 0.59 | 0.36 | 0.03 | -0.78 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 235.00 | 1.88 | 2.25 | 2.07 | 2.00 | -1.56 | -43.82% | 0.01 | 147 | 1,669 | 0.57 | 0.29 | 0.03 | -0.73 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 237.50 | 0.94 | 2.70 | 1.82 | 1.68 | -1.10 | -39.57% | 0.01 | 32 | 655 | 0.61 | 0.23 | 0.03 | -0.65 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 240.00 | 0.97 | 1.23 | 1.10 | 1.01 | -1.06 | -51.21% | 0.00 | 684 | 1,646 | 0.58 | 0.18 | 0.02 | -0.58 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 242.50 | 0.64 | 0.76 | 0.70 | 0.78 | -0.72 | -48.00% | 0.00 | 135 | 537 | 0.57 | 0.14 | 0.02 | -0.50 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 245.00 | 0.38 | 0.78 | 0.58 | 0.58 | -0.55 | -48.68% | 0.00 | 517 | 258 | 0.60 | 0.11 | 0.01 | -0.42 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 247.50 | 0.28 | 0.58 | 0.43 | 0.28 | -0.50 | -64.11% | 0.00 | 14 | 775 | 0.61 | 0.08 | 0.01 | -0.34 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 250.00 | 0.25 | 0.40 | 0.33 | 0.30 | -0.21 | -41.18% | 0.00 | 104 | 1,073 | 0.63 | 0.06 | 0.01 | -0.27 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 252.50 | 0.15 | 0.36 | 0.26 | 0.19 | -0.33 | -63.47% | 0.00 | 5 | 72 | 0.65 | 0.04 | 0.01 | -0.21 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 255.00 | 0.01 | 0.51 | 0.26 | 0.18 | -0.11 | -37.94% | 0.00 | 4 | 467 | 0.64 | 0.03 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 257.50 | 0.02 | 0.26 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.64 | 0.02 | 0.00 | -0.10 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 260.00 | 0.01 | 0.17 | 0.09 | 0.10 | -0.06 | -37.50% | 0.00 | 11 | 486 | 0.64 | 0.01 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 262.50 | 0.01 | 0.25 | 0.13 | 0.19 | % | 0.00 | 1 | 0 | 0.70 | 0.01 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 265.00 | 0.01 | 0.24 | 0.13 | 0.07 | -0.01 | -12.50% | 0.00 | 12 | 35 | 0.74 | 0.01 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 45 | 0.93 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.05 | -71.43% | 0.00 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 0.19 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 507 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.06 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 110.00 | 0.00 | 0.24 | 0.12 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.20 | -90.91% | 0.00 | 3 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.24 | 0.12 | 0.07 | -0.06 | -46.16% | 0.00 | 3 | 3 | 3.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.24 | 0.12 | 0.27 | +0.09 | +50.00% | 0.00 | 4 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.24 | 0.12 | 0.32 | -0.17 | -34.70% | 0.00 | 4 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.24 | 0.12 | 0.24 | +0.20 | +500.00% | 0.00 | 6 | 2 | 2.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.35 | 0.18 | 0.29 | +0.12 | +70.59% | 0.00 | 6 | 12 | 2.68 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.41 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 95 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.01 | -50.00% | 0.00 | 43 | 97 | 2.32 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 165.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.07 | -87.50% | 0.00 | 18 | 137 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 170.00 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.36 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 175.00 | 0.01 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 236 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.15 | -78.95% | 0.00 | 2 | 447 | 1.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 185.00 | 0.03 | 0.15 | 0.09 | 0.07 | +0.02 | +40.00% | 0.00 | 16 | 579 | 1.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 187.50 | 0.01 | 0.39 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 190.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.07 | -87.50% | 0.00 | 41 | 323 | 0.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 192.50 | 0.01 | 0.29 | 0.15 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 195.00 | 0.03 | 0.42 | 0.23 | 0.10 | -0.02 | -16.67% | 0.00 | 17 | 1,500 | 0.88 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 197.50 | 0.05 | 0.40 | 0.23 | 0.13 | +0.08 | +160.00% | 0.00 | 15 | 70 | 0.84 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 200.00 | 0.12 | 0.22 | 0.17 | 0.18 | -0.04 | -18.19% | 0.00 | 111 | 287 | 0.77 | -0.01 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 202.50 | 0.01 | 0.34 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 7 | 57 | 0.65 | -0.02 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 205.00 | 0.23 | 0.79 | 0.51 | 0.25 | +0.07 | +38.89% | 0.00 | 23 | 693 | 0.79 | -0.02 | 0.00 | -0.12 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 207.50 | 0.25 | 0.60 | 0.43 | 0.28 | -0.07 | -20.00% | 0.00 | 3 | 500 | 0.70 | -0.04 | 0.01 | -0.20 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 210.00 | 0.27 | 0.64 | 0.46 | 0.49 | +0.12 | +32.44% | 0.00 | 52 | 492 | 0.63 | -0.06 | 0.01 | -0.35 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 212.50 | 0.44 | 0.81 | 0.63 | 0.55 | +0.12 | +27.91% | 0.00 | 21 | 499 | 0.62 | -0.09 | 0.01 | -0.43 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 215.00 | 0.50 | 0.96 | 0.73 | 0.81 | +0.11 | +15.72% | 0.00 | 240 | 771 | 0.57 | -0.13 | 0.02 | -0.52 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 217.50 | 1.00 | 1.40 | 1.20 | 1.20 | +0.31 | +34.84% | 0.01 | 166 | 390 | 0.59 | -0.18 | 0.02 | -0.61 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 220.00 | 1.23 | 1.80 | 1.52 | 1.75 | +0.45 | +34.62% | 0.01 | 127 | 811 | 0.55 | -0.24 | 0.03 | -0.69 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 222.50 | 1.84 | 2.90 | 2.37 | 2.48 | +0.68 | +37.78% | 0.01 | 56 | 932 | 0.57 | -0.31 | 0.03 | -0.76 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 225.00 | 2.72 | 3.60 | 3.16 | 3.20 | +0.70 | +28.00% | 0.01 | 162 | 1,079 | 0.55 | -0.38 | 0.03 | -0.80 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 227.50 | 3.70 | 4.75 | 4.23 | 4.50 | +1.10 | +32.36% | 0.02 | 68 | 302 | 0.55 | -0.47 | 0.03 | -0.83 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 230.00 | 4.50 | 5.95 | 5.23 | 5.00 | +0.75 | +17.65% | 0.02 | 77 | 890 | 0.50 | -0.55 | 0.03 | -0.82 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 232.50 | 5.95 | 7.60 | 6.78 | 7.18 | +1.78 | +32.97% | 0.03 | 49 | 501 | 0.50 | -0.64 | 0.03 | -0.78 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 235.00 | 8.20 | 9.85 | 9.03 | 9.07 | +2.57 | +39.54% | 0.04 | 6 | 124 | 0.56 | -0.71 | 0.03 | -0.73 | 10/28/2025 | 10/28/2025 4:00:01 PM EST |
| 237.50 | 10.40 | 11.75 | 11.08 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.58 | -0.77 | 0.03 | -0.65 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 240.00 | 11.95 | 13.70 | 12.83 | 10.15 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.73 | -0.82 | 0.02 | -0.58 | 10/27/2025 | 10/28/2025 4:00:01 PM EST |
| 242.50 | 14.20 | 16.35 | 15.28 | % | 0.06 | 0 | 0 | 0.84 | -0.86 | 0.02 | -0.50 | 10/28/2025 4:00:01 PM EST | |||
| 245.00 | 16.00 | 18.60 | 17.30 | % | 0.07 | 0 | 0 | 0.87 | -0.89 | 0.01 | -0.42 | 10/28/2025 4:00:01 PM EST | |||
| 247.50 | 18.30 | 21.30 | 19.80 | % | 0.08 | 0 | 0 | 0.98 | -0.92 | 0.01 | -0.34 | 10/28/2025 4:00:01 PM EST | |||
| 250.00 | 20.70 | 23.65 | 22.18 | 37.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.03 | -0.94 | 0.01 | -0.27 | 10/10/2025 | 10/28/2025 4:00:01 PM EST |
| 252.50 | 23.20 | 26.00 | 24.60 | % | 0.10 | 0 | 0 | 1.07 | -0.96 | 0.01 | -0.21 | 10/28/2025 4:00:01 PM EST | |||
| 255.00 | 25.50 | 28.45 | 26.98 | % | 0.11 | 0 | 0 | 1.13 | -0.97 | 0.01 | -0.16 | 10/28/2025 4:00:01 PM EST | |||
| 257.50 | 28.10 | 30.90 | 29.50 | % | 0.11 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.10 | 10/28/2025 4:00:01 PM EST | |||
| 260.00 | 30.75 | 33.40 | 32.08 | % | 0.12 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.07 | 10/28/2025 4:00:01 PM EST | |||
| 262.50 | 33.20 | 35.90 | 34.55 | % | 0.13 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.04 | 10/28/2025 4:00:01 PM EST | |||
| 265.00 | 35.75 | 38.40 | 37.08 | 42.05 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.37 | -0.99 | 0.00 | -0.02 | 10/6/2025 | 10/28/2025 4:00:01 PM EST |
| 270.00 | 40.60 | 43.40 | 42.00 | % | 0.16 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 10/28/2025 4:00:01 PM EST | |||
| 275.00 | 45.75 | 48.40 | 47.08 | % | 0.17 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 280.00 | 50.60 | 53.80 | 52.20 | 50.75 | % | 0.19 | 1 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:01 PM EST | |
| 285.00 | 55.50 | 58.25 | 56.88 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 290.00 | 60.35 | 63.80 | 62.08 | 61.54 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:01 PM EST |
| 295.00 | 65.30 | 68.80 | 67.05 | % | 0.23 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 300.00 | 70.50 | 73.80 | 72.15 | % | 0.24 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 310.00 | 80.40 | 83.80 | 82.10 | % | 0.26 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST | |||
| 320.00 | 90.60 | 93.75 | 92.18 | % | 0.29 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:01 PM EST |