Options Chain for APPLIED MATLS INC COM (AMAT) - $506.71 as of 10/9/2026 6:24:30 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 | 229.10 | 237.45 | 233.28 | % | 0.85 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 280.00 | 224.60 | 232.45 | 228.53 | % | 0.82 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 285.00 | 219.15 | 227.50 | 223.33 | % | 0.78 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 290.00 | 214.65 | 222.55 | 218.60 | % | 0.75 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 295.00 | 209.25 | 217.55 | 213.40 | % | 0.72 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 300.00 | 204.75 | 212.60 | 208.68 | % | 0.70 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST | |||
| 305.00 | 199.80 | 207.65 | 203.73 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 310.00 | 194.40 | 202.70 | 198.55 | % | 0.64 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 315.00 | 189.45 | 197.75 | 193.60 | % | 0.61 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 320.00 | 184.95 | 192.80 | 188.88 | % | 0.59 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 325.00 | 179.55 | 187.90 | 183.73 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 330.00 | 174.65 | 182.95 | 178.80 | % | 0.54 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 335.00 | 170.15 | 178.05 | 174.10 | % | 0.52 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.05 | 10/9/2026 3:59:57 PM EST | |||
| 340.00 | 165.25 | 173.15 | 169.20 | % | 0.50 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.06 | 10/9/2026 3:59:57 PM EST | |||
| 345.00 | 160.35 | 168.25 | 164.30 | % | 0.48 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 10/9/2026 3:59:57 PM EST | |||
| 350.00 | 155.05 | 163.40 | 159.23 | % | 0.45 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.07 | 10/9/2026 3:59:57 PM EST | |||
| 355.00 | 150.65 | 158.55 | 154.60 | % | 0.44 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.08 | 10/9/2026 3:59:57 PM EST | |||
| 360.00 | 145.80 | 153.70 | 149.75 | % | 0.42 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.09 | 10/9/2026 3:59:57 PM EST | |||
| 365.00 | 140.95 | 148.85 | 144.90 | % | 0.40 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.10 | 10/9/2026 3:59:57 PM EST | |||
| 370.00 | 135.50 | 144.00 | 139.75 | % | 0.38 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.11 | 10/9/2026 3:59:57 PM EST | |||
| 375.00 | 131.40 | 139.15 | 135.28 | % | 0.36 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.12 | 10/9/2026 3:59:57 PM EST | |||
| 380.00 | 126.70 | 134.55 | 130.63 | % | 0.34 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.14 | 10/9/2026 3:59:57 PM EST | |||
| 385.00 | 121.95 | 129.90 | 125.93 | % | 0.33 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.15 | 10/9/2026 3:59:57 PM EST | |||
| 390.00 | 117.30 | 124.70 | 121.00 | % | 0.31 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.17 | 10/9/2026 3:59:57 PM EST | |||
| 395.00 | 112.00 | 120.70 | 116.35 | % | 0.29 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.18 | 10/9/2026 3:59:57 PM EST | |||
| 400.00 | 107.50 | 116.15 | 111.83 | % | 0.28 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.20 | 10/9/2026 3:59:57 PM EST | |||
| 405.00 | 102.75 | 111.60 | 107.18 | % | 0.26 | 0 | 0 | 0.72 | 0.92 | 0.00 | -0.22 | 10/9/2026 3:59:57 PM EST | |||
| 410.00 | 98.65 | 107.05 | 102.85 | % | 0.25 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.24 | 10/9/2026 3:59:57 PM EST | |||
| 415.00 | 93.75 | 102.50 | 98.13 | % | 0.24 | 0 | 0 | 0.53 | 0.90 | 0.00 | -0.26 | 10/9/2026 3:59:57 PM EST | |||
| 420.00 | 89.70 | 98.80 | 94.25 | % | 0.22 | 0 | 0 | 0.55 | 0.89 | 0.00 | -0.28 | 10/9/2026 3:59:57 PM EST | |||
| 425.00 | 85.45 | 94.65 | 90.05 | % | 0.21 | 0 | 0 | 0.56 | 0.87 | 0.00 | -0.30 | 10/9/2026 3:59:57 PM EST | |||
| 430.00 | 81.05 | 90.30 | 85.68 | 87.92 | % | 0.20 | 35 | 0 | 0.55 | 0.86 | 0.00 | -0.32 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 435.00 | 77.20 | 86.15 | 81.68 | 83.90 | % | 0.19 | 35 | 0 | 0.56 | 0.84 | 0.00 | -0.34 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 440.00 | 73.60 | 82.50 | 78.05 | % | 0.18 | 0 | 0 | 0.56 | 0.82 | 0.00 | -0.36 | 10/9/2026 3:59:57 PM EST | |||
| 445.00 | 69.50 | 78.75 | 74.13 | % | 0.17 | 0 | 0 | 0.55 | 0.81 | 0.00 | -0.38 | 10/9/2026 3:59:57 PM EST | |||
| 450.00 | 65.55 | 74.00 | 69.78 | 97.87 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.55 | 0.79 | 0.00 | -0.40 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 455.00 | 62.10 | 71.30 | 66.70 | % | 0.15 | 0 | 0 | 0.56 | 0.77 | 0.00 | -0.41 | 10/9/2026 3:59:57 PM EST | |||
| 460.00 | 58.60 | 67.35 | 62.98 | 93.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.55 | 0.75 | 0.00 | -0.43 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 465.00 | 55.20 | 63.95 | 59.58 | 80.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.55 | 0.73 | 0.00 | -0.45 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 470.00 | 52.00 | 61.20 | 56.60 | 87.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | 0.71 | 0.00 | -0.46 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 475.00 | 50.15 | 56.35 | 53.25 | 72.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.56 | 0.69 | 0.00 | -0.48 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 480.00 | 47.10 | 53.30 | 50.20 | 76.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.56 | 0.67 | 0.00 | -0.49 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 485.00 | 44.20 | 50.25 | 47.23 | 75.02 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 0.64 | 0.00 | -0.50 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 490.00 | 41.50 | 47.55 | 44.53 | 47.30 | -20.57 | -30.31% | 0.09 | 1 | 11 | 0.56 | 0.62 | 0.00 | -0.51 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 495.00 | 38.50 | 44.80 | 41.65 | 47.75 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.55 | 0.60 | 0.00 | -0.52 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 500.00 | 36.00 | 41.80 | 38.90 | 39.60 | -9.30 | -19.02% | 0.08 | 26 | 16 | 0.55 | 0.58 | 0.00 | -0.52 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 505.00 | 33.55 | 39.35 | 36.45 | 38.72 | -0.93 | -2.35% | 0.07 | 1 | 12 | 0.55 | 0.55 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 510.00 | 31.80 | 37.00 | 34.40 | 35.00 | 0.00 | 0.00% | 0.07 | 6 | 6 | 0.56 | 0.53 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 515.00 | 29.35 | 34.80 | 32.08 | 34.36 | -0.25 | -0.73% | 0.06 | 4 | 1 | 0.56 | 0.51 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 520.00 | 26.80 | 32.75 | 29.78 | 31.20 | -1.24 | -3.83% | 0.06 | 2 | 48 | 0.55 | 0.49 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 525.00 | 25.25 | 30.95 | 28.10 | 30.89 | -1.84 | -5.63% | 0.05 | 4 | 11 | 0.56 | 0.46 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 530.00 | 24.25 | 28.90 | 26.58 | 28.60 | +0.10 | +0.36% | 0.05 | 2 | 15 | 0.56 | 0.44 | 0.00 | -0.52 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 535.00 | 22.65 | 27.05 | 24.85 | 26.85 | +0.02 | +0.08% | 0.05 | 2 | 6 | 0.56 | 0.42 | 0.00 | -0.52 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 540.00 | 20.50 | 25.45 | 22.98 | 23.75 | -1.27 | -5.08% | 0.04 | 3 | 39 | 0.56 | 0.40 | 0.00 | -0.51 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 545.00 | 18.30 | 23.90 | 21.10 | 21.80 | -4.20 | -16.16% | 0.04 | 2 | 11 | 0.56 | 0.38 | 0.00 | -0.51 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 550.00 | 17.05 | 22.45 | 19.75 | 20.35 | -2.20 | -9.76% | 0.04 | 5 | 13 | 0.56 | 0.36 | 0.00 | -0.50 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 555.00 | 16.00 | 21.10 | 18.55 | 18.85 | -1.55 | -7.60% | 0.03 | 1 | 3 | 0.56 | 0.34 | 0.00 | -0.49 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 560.00 | 14.05 | 19.80 | 16.93 | 22.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.56 | 0.33 | 0.00 | -0.48 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 565.00 | 14.05 | 18.50 | 16.28 | 18.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.57 | 0.31 | 0.00 | -0.47 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 570.00 | 12.00 | 17.10 | 14.55 | 16.92 | +0.38 | +2.30% | 0.03 | 2 | 26 | 0.56 | 0.29 | 0.00 | -0.46 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 575.00 | 11.15 | 16.75 | 13.95 | 15.82 | -0.36 | -2.23% | 0.02 | 2 | 25 | 0.57 | 0.27 | 0.00 | -0.44 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 580.00 | 10.30 | 15.80 | 13.05 | 14.71 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.57 | 0.26 | 0.00 | -0.43 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 585.00 | 9.45 | 14.75 | 12.10 | 21.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | 0.24 | 0.00 | -0.42 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 590.00 | 8.15 | 13.65 | 10.90 | 13.60 | +0.15 | +1.12% | 0.02 | 2 | 33 | 0.57 | 0.23 | 0.00 | -0.40 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 595.00 | 7.85 | 13.15 | 10.50 | 14.22 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.58 | 0.22 | 0.00 | -0.39 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 600.00 | 6.65 | 12.35 | 9.50 | 11.70 | +0.45 | +4.00% | 0.02 | 2 | 7 | 0.57 | 0.20 | 0.00 | -0.38 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 605.00 | 6.30 | 10.05 | 8.18 | 9.75 | -1.80 | -15.59% | 0.01 | 14 | 2 | 0.56 | 0.19 | 0.00 | -0.36 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 610.00 | 5.95 | 11.25 | 8.60 | 9.46 | -0.74 | -7.26% | 0.01 | 1 | 4 | 0.58 | 0.18 | 0.00 | -0.35 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 615.00 | 5.85 | 9.95 | 7.90 | 5.55 | -4.05 | -42.19% | 0.01 | 3 | 16 | 0.59 | 0.17 | 0.00 | -0.33 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 620.00 | 4.30 | 9.85 | 7.08 | 8.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.16 | 0.00 | -0.32 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 625.00 | 3.70 | 9.30 | 6.50 | 10.99 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | 0.15 | 0.00 | -0.31 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 630.00 | 3.00 | 8.55 | 5.78 | 6.70 | -4.66 | -41.03% | 0.01 | 1 | 1 | 0.57 | 0.14 | 0.00 | -0.29 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 635.00 | 2.80 | 8.25 | 5.53 | 10.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | 0.13 | 0.00 | -0.28 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 640.00 | 2.70 | 7.95 | 5.33 | % | 0.01 | 0 | 0 | 0.58 | 0.12 | 0.00 | -0.27 | 10/9/2026 3:59:57 PM EST | |||
| 645.00 | 1.82 | 7.75 | 4.79 | % | 0.01 | 0 | 0 | 0.57 | 0.11 | 0.00 | -0.25 | 10/9/2026 3:59:57 PM EST | |||
| 650.00 | 1.38 | 7.65 | 4.52 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.10 | 0.00 | -0.24 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 655.00 | 1.05 | 7.45 | 4.25 | % | 0.01 | 0 | 0 | 0.58 | 0.10 | 0.00 | -0.23 | 10/9/2026 3:59:57 PM EST | |||
| 660.00 | 1.02 | 7.30 | 4.16 | 8.68 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.00 | -0.22 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 670.00 | 1.60 | 6.70 | 4.15 | 4.59 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | 0.08 | 0.00 | -0.19 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 680.00 | 1.73 | 6.50 | 4.12 | 3.76 | -1.57 | -29.46% | 0.01 | 8 | 6 | 0.64 | 0.07 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 690.00 | 0.03 | 6.45 | 3.24 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.06 | 0.00 | -0.15 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 700.00 | 0.08 | 4.45 | 2.27 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.05 | 0.00 | -0.14 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 710.00 | 0.85 | 3.65 | 2.25 | 2.24 | % | 0.00 | 6 | 0 | 0.62 | 0.04 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 720.00 | 0.73 | 2.98 | 1.86 | 1.67 | -0.57 | -25.45% | 0.00 | 2 | 2 | 0.62 | 0.04 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 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 | 0.00 | 1.32 | 0.66 | 0.12 | +0.09 | +300.00% | 0.00 | 12 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.85 | 0.43 | 0.08 | +0.03 | +60.00% | 0.00 | 28 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 4.35 | 2.18 | 0.08 | -0.09 | -52.95% | 0.01 | 6 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 290.00 | 0.01 | 0.44 | 0.23 | 0.14 | +0.03 | +27.28% | 0.00 | 20 | 3 | 0.66 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 295.00 | 0.01 | 0.42 | 0.22 | 0.15 | +0.05 | +50.00% | 0.00 | 19 | 5 | 0.64 | 0.00 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 300.00 | 0.04 | 0.43 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 18 | 8 | 0.65 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 305.00 | 0.05 | 0.46 | 0.26 | 0.13 | -0.03 | -18.75% | 0.00 | 3 | 3 | 0.64 | 0.00 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 310.00 | 0.07 | 0.48 | 0.28 | 0.19 | +0.05 | +35.72% | 0.00 | 2 | 2 | 0.64 | 0.00 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 315.00 | 0.10 | 0.52 | 0.31 | 0.21 | +0.02 | +10.53% | 0.00 | 12 | 2 | 0.64 | 0.00 | 0.00 | -0.03 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 320.00 | 0.12 | 0.67 | 0.40 | 0.39 | +0.06 | +18.19% | 0.00 | 2 | 1 | 0.66 | 0.00 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 325.00 | 0.15 | 0.82 | 0.49 | 0.40 | +0.11 | +37.94% | 0.00 | 2 | 17 | 0.66 | 0.00 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 330.00 | 0.01 | 0.71 | 0.36 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | -0.01 | 0.00 | -0.04 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 335.00 | 0.18 | 1.17 | 0.68 | 0.50 | +0.09 | +21.96% | 0.00 | 3 | 21 | 0.60 | -0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 340.00 | 0.23 | 1.58 | 0.91 | 0.48 | -0.04 | -7.70% | 0.00 | 3 | 4 | 0.59 | -0.01 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 345.00 | 0.27 | 1.00 | 0.64 | 0.79 | +0.18 | +29.51% | 0.00 | 4 | 8 | 0.61 | -0.01 | 0.00 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 350.00 | 0.32 | 1.31 | 0.82 | 0.89 | +0.19 | +27.15% | 0.00 | 4 | 7 | 0.61 | -0.01 | 0.00 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 355.00 | 0.02 | 2.96 | 1.49 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.02 | 0.00 | -0.08 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 360.00 | 0.01 | 2.22 | 1.12 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | -0.02 | 0.00 | -0.09 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 5.40 | 2.70 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.02 | 0.00 | -0.10 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 370.00 | 0.01 | 2.85 | 1.43 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.03 | 0.00 | -0.11 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 5.80 | 2.90 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.12 | 10/9/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 6.10 | 3.05 | 2.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | -0.04 | 0.00 | -0.14 | 10/2/2026 | 10/9/2026 3:59:57 PM EST |
| 385.00 | 0.03 | 6.25 | 3.14 | % | 0.01 | 0 | 0 | 0.54 | -0.04 | 0.00 | -0.15 | 10/9/2026 3:59:57 PM EST | |||
| 390.00 | 1.21 | 3.60 | 2.41 | 2.32 | -1.15 | -33.15% | 0.01 | 2 | 2 | 0.57 | -0.05 | 0.00 | -0.17 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 395.00 | 1.42 | 3.95 | 2.69 | 2.67 | +0.04 | +1.53% | 0.01 | 5 | 2 | 0.56 | -0.06 | 0.00 | -0.18 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 400.00 | 2.40 | 4.05 | 3.23 | 3.30 | +0.18 | +5.77% | 0.01 | 32 | 6 | 0.57 | -0.07 | 0.00 | -0.20 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 405.00 | 1.81 | 4.00 | 2.91 | 3.50 | % | 0.01 | 1 | 0 | 0.55 | -0.08 | 0.00 | -0.22 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 410.00 | 2.12 | 6.35 | 4.24 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | -0.09 | 0.00 | -0.24 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 415.00 | 2.25 | 7.65 | 4.95 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.56 | -0.10 | 0.00 | -0.26 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 420.00 | 2.84 | 8.45 | 5.65 | 5.50 | +0.35 | +6.80% | 0.01 | 30 | 36 | 0.56 | -0.12 | 0.00 | -0.28 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 425.00 | 3.55 | 9.10 | 6.33 | 6.15 | -0.69 | -10.09% | 0.01 | 2 | 42 | 0.56 | -0.13 | 0.00 | -0.30 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 430.00 | 4.35 | 8.00 | 6.18 | 8.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | -0.14 | 0.00 | -0.32 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 435.00 | 5.25 | 10.35 | 7.80 | 8.35 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.55 | -0.16 | 0.00 | -0.34 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 440.00 | 6.60 | 11.85 | 9.23 | 8.78 | -2.26 | -20.48% | 0.02 | 1 | 45 | 0.56 | -0.18 | 0.00 | -0.36 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 445.00 | 7.45 | 12.95 | 10.20 | 10.24 | -1.38 | -11.88% | 0.02 | 2 | 39 | 0.55 | -0.19 | 0.00 | -0.38 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 450.00 | 9.05 | 13.70 | 11.38 | 11.14 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.55 | -0.21 | 0.00 | -0.40 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 455.00 | 10.35 | 16.05 | 13.20 | 12.95 | -0.82 | -5.96% | 0.03 | 4 | 220 | 0.56 | -0.23 | 0.00 | -0.41 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 460.00 | 13.00 | 16.10 | 14.55 | 13.20 | +0.76 | +6.11% | 0.03 | 17 | 70 | 0.56 | -0.25 | 0.00 | -0.43 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 465.00 | 14.35 | 17.50 | 15.93 | 15.70 | -2.44 | -13.46% | 0.03 | 11 | 16 | 0.56 | -0.27 | 0.00 | -0.45 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 470.00 | 15.00 | 19.40 | 17.20 | 17.85 | -0.98 | -5.21% | 0.04 | 6 | 42 | 0.55 | -0.29 | 0.00 | -0.46 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 475.00 | 16.75 | 22.70 | 19.73 | 16.25 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.56 | -0.31 | 0.00 | -0.48 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 480.00 | 18.65 | 24.10 | 21.38 | 21.75 | -1.69 | -7.21% | 0.04 | 4 | 17 | 0.55 | -0.33 | 0.00 | -0.49 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 485.00 | 20.65 | 26.25 | 23.45 | 23.85 | +5.65 | +31.05% | 0.05 | 5 | 37 | 0.56 | -0.36 | 0.00 | -0.50 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 490.00 | 22.85 | 29.00 | 25.93 | 25.13 | -1.91 | -7.07% | 0.05 | 2 | 36 | 0.56 | -0.38 | 0.00 | -0.51 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 495.00 | 25.65 | 29.95 | 27.80 | 28.45 | +1.74 | +6.52% | 0.06 | 4 | 9 | 0.55 | -0.40 | 0.00 | -0.52 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 500.00 | 28.65 | 32.10 | 30.38 | 29.57 | -3.55 | -10.72% | 0.06 | 3 | 157 | 0.56 | -0.42 | 0.00 | -0.52 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 505.00 | 30.55 | 35.50 | 33.03 | 32.55 | -1.14 | -3.39% | 0.07 | 5 | 32 | 0.56 | -0.45 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 510.00 | 33.70 | 37.65 | 35.68 | 35.65 | -1.72 | -4.61% | 0.07 | 22 | 117 | 0.56 | -0.47 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 515.00 | 34.95 | 41.80 | 38.38 | 37.65 | +3.78 | +11.16% | 0.07 | 1 | 3 | 0.56 | -0.49 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 520.00 | 39.20 | 43.90 | 41.55 | 40.60 | -3.35 | -7.63% | 0.08 | 48 | 59 | 0.56 | -0.51 | 0.00 | -0.53 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 525.00 | 41.30 | 46.95 | 44.13 | 47.62 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.56 | -0.54 | 0.00 | -0.53 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 530.00 | 44.85 | 50.95 | 47.90 | 47.40 | -1.96 | -3.98% | 0.09 | 11 | 953 | 0.57 | -0.56 | 0.00 | -0.52 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 535.00 | 47.30 | 54.20 | 50.75 | 39.69 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.56 | -0.58 | 0.00 | -0.52 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 540.00 | 49.85 | 57.15 | 53.50 | 53.31 | +6.83 | +14.70% | 0.10 | 3 | 226 | 0.55 | -0.60 | 0.00 | -0.51 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 545.00 | 54.20 | 60.60 | 57.40 | 49.17 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.56 | -0.62 | 0.00 | -0.51 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 550.00 | 57.70 | 64.25 | 60.98 | 54.23 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.57 | -0.64 | 0.00 | -0.50 | 10/7/2026 | 10/9/2026 3:59:57 PM EST |
| 555.00 | 61.30 | 67.75 | 64.53 | 48.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.57 | -0.66 | 0.00 | -0.49 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 560.00 | 65.00 | 71.60 | 68.30 | 51.30 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.57 | -0.67 | 0.00 | -0.48 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 565.00 | 68.75 | 75.45 | 72.10 | % | 0.13 | 0 | 0 | 0.57 | -0.69 | 0.00 | -0.47 | 10/9/2026 3:59:57 PM EST | |||
| 570.00 | 71.85 | 80.70 | 76.28 | 58.20 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.57 | -0.71 | 0.00 | -0.46 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 575.00 | 75.80 | 84.55 | 80.18 | 60.38 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | -0.73 | 0.00 | -0.44 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 580.00 | 79.20 | 88.35 | 83.78 | 64.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | -0.74 | 0.00 | -0.43 | 10/5/2026 | 10/9/2026 3:59:57 PM EST |
| 585.00 | 83.20 | 92.45 | 87.83 | % | 0.15 | 0 | 0 | 0.57 | -0.76 | 0.00 | -0.42 | 10/9/2026 3:59:57 PM EST | |||
| 590.00 | 88.05 | 96.60 | 92.33 | % | 0.16 | 0 | 0 | 0.58 | -0.77 | 0.00 | -0.40 | 10/9/2026 3:59:57 PM EST | |||
| 595.00 | 92.35 | 100.70 | 96.53 | % | 0.16 | 0 | 0 | 0.58 | -0.78 | 0.00 | -0.39 | 10/9/2026 3:59:57 PM EST | |||
| 600.00 | 97.00 | 105.35 | 101.18 | % | 0.17 | 0 | 0 | 0.58 | -0.80 | 0.00 | -0.38 | 10/9/2026 3:59:57 PM EST | |||
| 605.00 | 100.10 | 109.45 | 104.78 | % | 0.17 | 0 | 0 | 0.56 | -0.81 | 0.00 | -0.36 | 10/9/2026 3:59:57 PM EST | |||
| 610.00 | 104.55 | 113.85 | 109.20 | % | 0.18 | 0 | 0 | 0.57 | -0.82 | 0.00 | -0.35 | 10/9/2026 3:59:57 PM EST | |||
| 615.00 | 109.80 | 118.25 | 114.03 | % | 0.19 | 0 | 0 | 0.58 | -0.83 | 0.00 | -0.33 | 10/9/2026 3:59:57 PM EST | |||
| 620.00 | 113.55 | 122.40 | 117.98 | % | 0.19 | 0 | 0 | 0.56 | -0.84 | 0.00 | -0.32 | 10/9/2026 3:59:57 PM EST | |||
| 625.00 | 118.10 | 127.50 | 122.80 | 98.23 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.55 | -0.85 | 0.00 | -0.31 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 630.00 | 123.20 | 131.50 | 127.35 | % | 0.20 | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.29 | 10/9/2026 3:59:57 PM EST | |||
| 635.00 | 127.30 | 136.50 | 131.90 | % | 0.21 | 0 | 0 | 0.73 | -0.87 | 0.00 | -0.28 | 10/9/2026 3:59:57 PM EST | |||
| 640.00 | 132.00 | 141.30 | 136.65 | % | 0.21 | 0 | 0 | 0.73 | -0.88 | 0.00 | -0.27 | 10/9/2026 3:59:57 PM EST | |||
| 645.00 | 136.90 | 145.75 | 141.33 | % | 0.22 | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.25 | 10/9/2026 3:59:57 PM EST | |||
| 650.00 | 141.60 | 150.45 | 146.03 | % | 0.22 | 0 | 0 | 0.73 | -0.90 | 0.00 | -0.24 | 10/9/2026 3:59:57 PM EST | |||
| 655.00 | 146.30 | 155.15 | 150.73 | % | 0.23 | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.23 | 10/9/2026 3:59:57 PM EST | |||
| 660.00 | 151.05 | 159.90 | 155.48 | % | 0.24 | 0 | 0 | 0.75 | -0.91 | 0.00 | -0.22 | 10/9/2026 3:59:57 PM EST | |||
| 670.00 | 160.65 | 169.45 | 165.05 | % | 0.25 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.19 | 10/9/2026 3:59:57 PM EST | |||
| 680.00 | 170.20 | 178.55 | 174.38 | % | 0.26 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.17 | 10/9/2026 3:59:57 PM EST | |||
| 690.00 | 180.60 | 188.25 | 184.43 | % | 0.27 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.15 | 10/9/2026 3:59:57 PM EST | |||
| 700.00 | 190.60 | 198.00 | 194.30 | 168.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.82 | -0.95 | 0.00 | -0.14 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |
| 710.00 | 200.95 | 207.85 | 204.40 | % | 0.29 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.12 | 10/9/2026 3:59:57 PM EST | |||
| 720.00 | 210.15 | 217.70 | 213.93 | 187.60 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.85 | -0.96 | 0.00 | -0.10 | 10/6/2026 | 10/9/2026 3:59:57 PM EST |