Options Chain for APPLIED MATLS INC COM (AMAT) - $512.01 as of 9/29/2026 8:04:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 373.75 | 382.35 | 378.05 | 335.00 | 0.00 | 0.00% | 2.80 | 0 | 6 | 2.21 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/29/2026 4:00:06 PM EST |
| 140.00 | 368.80 | 377.40 | 373.10 | 470.24 | 0.00 | 0.00% | 2.67 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/29/2026 4:00:06 PM EST |
| 145.00 | 363.80 | 372.40 | 368.10 | 446.65 | 0.00 | 0.00% | 2.54 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/29/2026 4:00:06 PM EST |
| 150.00 | 358.85 | 367.45 | 363.15 | 442.62 | 0.00 | 0.00% | 2.42 | 0 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/29/2026 4:00:06 PM EST |
| 155.00 | 353.90 | 362.45 | 358.18 | 349.80 | 0.00 | 0.00% | 2.31 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/29/2026 4:00:06 PM EST |
| 160.00 | 348.90 | 357.50 | 353.20 | 375.00 | 0.00 | 0.00% | 2.21 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/29/2026 4:00:06 PM EST |
| 165.00 | 343.95 | 352.55 | 348.25 | 227.30 | 0.00 | 0.00% | 2.11 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/29/2026 4:00:06 PM EST |
| 170.00 | 339.30 | 347.55 | 343.43 | 429.65 | 0.00 | 0.00% | 2.02 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/29/2026 4:00:06 PM EST |
| 175.00 | 334.00 | 342.60 | 338.30 | 326.95 | 0.00 | 0.00% | 1.93 | 0 | 2 | 1.80 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 9/29/2026 4:00:06 PM EST |
| 180.00 | 329.35 | 337.65 | 333.50 | 259.25 | 0.00 | 0.00% | 1.85 | 0 | 9 | 1.75 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/29/2026 4:00:06 PM EST |
| 185.00 | 324.10 | 333.00 | 328.55 | 251.85 | 0.00 | 0.00% | 1.78 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 9/29/2026 4:00:06 PM EST |
| 190.00 | 319.10 | 328.00 | 323.55 | 276.15 | 0.00 | 0.00% | 1.70 | 0 | 9 | 1.69 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/29/2026 4:00:06 PM EST |
| 195.00 | 314.40 | 322.75 | 318.58 | 285.53 | 0.00 | 0.00% | 1.63 | 0 | 32 | 1.63 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 4:00:06 PM EST |
| 200.00 | 309.20 | 317.80 | 313.50 | 345.80 | 0.00 | 0.00% | 1.57 | 0 | 10 | 1.60 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/29/2026 4:00:06 PM EST |
| 210.00 | 299.30 | 307.85 | 303.58 | 375.24 | 0.00 | 0.00% | 1.45 | 0 | 8 | 1.52 | 1.00 | 0.00 | -0.01 | 6/24/2026 | 9/29/2026 4:00:06 PM EST |
| 220.00 | 289.00 | 298.50 | 293.75 | 203.59 | 0.00 | 0.00% | 1.34 | 0 | 18 | 1.45 | 1.00 | 0.00 | -0.02 | 9/16/2026 | 9/29/2026 4:00:06 PM EST |
| 230.00 | 279.45 | 288.05 | 283.75 | 169.85 | 0.00 | 0.00% | 1.23 | 0 | 3 | 1.38 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 9/29/2026 4:00:06 PM EST |
| 240.00 | 269.55 | 278.15 | 273.85 | 216.52 | 0.00 | 0.00% | 1.14 | 0 | 18 | 1.30 | 1.00 | 0.00 | -0.03 | 7/29/2026 | 9/29/2026 4:00:06 PM EST |
| 250.00 | 259.65 | 268.25 | 263.95 | 235.00 | 0.00 | 0.00% | 1.06 | 0 | 26 | 1.27 | 1.00 | 0.00 | -0.03 | 8/25/2026 | 9/29/2026 4:00:06 PM EST |
| 260.00 | 249.80 | 258.40 | 254.10 | 206.57 | 0.00 | 0.00% | 0.98 | 0 | 42 | 1.19 | 1.00 | 0.00 | -0.04 | 9/23/2026 | 9/29/2026 4:00:06 PM EST |
| 270.00 | 239.90 | 248.50 | 244.20 | 325.00 | 0.00 | 0.00% | 0.90 | 0 | 16 | 1.16 | 0.99 | 0.00 | -0.04 | 6/15/2026 | 9/29/2026 4:00:06 PM EST |
| 280.00 | 230.10 | 238.70 | 234.40 | 149.75 | 0.00 | 0.00% | 0.84 | 0 | 44 | 1.08 | 0.99 | 0.00 | -0.05 | 9/14/2026 | 9/29/2026 4:00:06 PM EST |
| 290.00 | 220.25 | 228.85 | 224.55 | 178.30 | 0.00 | 0.00% | 0.77 | 0 | 20 | 1.05 | 0.99 | 0.00 | -0.07 | 9/24/2026 | 9/29/2026 4:00:06 PM EST |
| 300.00 | 212.35 | 216.60 | 214.48 | 214.75 | +38.45 | +21.81% | 0.71 | 13 | 98 | 0.93 | 0.98 | 0.00 | -0.07 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 310.00 | 200.75 | 209.35 | 205.05 | 218.50 | 0.00 | 0.00% | 0.66 | 0 | 62 | 0.95 | 0.98 | 0.00 | -0.09 | 8/17/2026 | 9/29/2026 4:00:06 PM EST |
| 320.00 | 192.70 | 198.40 | 195.55 | 117.50 | 0.00 | 0.00% | 0.61 | 0 | 17 | 0.86 | 0.98 | 0.00 | -0.10 | 9/18/2026 | 9/29/2026 4:00:06 PM EST |
| 330.00 | 182.35 | 190.05 | 186.20 | 144.60 | 0.00 | 0.00% | 0.56 | 0 | 28 | 0.88 | 0.97 | 0.00 | -0.12 | 9/24/2026 | 9/29/2026 4:00:06 PM EST |
| 340.00 | 171.90 | 179.45 | 175.68 | 254.85 | 0.00 | 0.00% | 0.52 | 0 | 50 | 0.81 | 0.96 | 0.00 | -0.13 | 7/13/2026 | 9/29/2026 4:00:06 PM EST |
| 350.00 | 164.40 | 169.70 | 167.05 | 88.20 | 0.00 | 0.00% | 0.48 | 0 | 148 | 0.77 | 0.95 | 0.00 | -0.15 | 9/18/2026 | 9/29/2026 4:00:06 PM EST |
| 360.00 | 154.05 | 160.35 | 157.20 | 78.10 | 0.00 | 0.00% | 0.44 | 0 | 36 | 0.75 | 0.94 | 0.00 | -0.17 | 9/15/2026 | 9/29/2026 4:00:06 PM EST |
| 370.00 | 145.75 | 152.30 | 149.03 | 103.56 | 0.00 | 0.00% | 0.40 | 0 | 241 | 0.65 | 0.93 | 0.00 | -0.19 | 9/21/2026 | 9/29/2026 4:00:06 PM EST |
| 380.00 | 136.80 | 142.20 | 139.50 | 136.65 | +24.47 | +21.82% | 0.37 | 4 | 211 | 0.63 | 0.92 | 0.00 | -0.21 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 390.00 | 127.90 | 132.00 | 129.95 | 90.20 | 0.00 | 0.00% | 0.33 | 0 | 143 | 0.61 | 0.90 | 0.00 | -0.23 | 9/24/2026 | 9/29/2026 4:00:06 PM EST |
| 400.00 | 119.40 | 124.85 | 122.13 | 120.00 | +20.30 | +20.37% | 0.31 | 1 | 205 | 0.63 | 0.88 | 0.00 | -0.25 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 410.00 | 111.00 | 116.60 | 113.80 | 76.80 | 0.00 | 0.00% | 0.28 | 0 | 123 | 0.62 | 0.86 | 0.00 | -0.28 | 9/21/2026 | 9/29/2026 4:00:06 PM EST |
| 420.00 | 103.05 | 108.00 | 105.53 | 101.62 | +19.92 | +24.39% | 0.25 | 1 | 412 | 0.61 | 0.84 | 0.00 | -0.30 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 430.00 | 95.35 | 100.40 | 97.88 | 92.20 | +16.20 | +21.32% | 0.23 | 14 | 307 | 0.61 | 0.82 | 0.00 | -0.33 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 440.00 | 87.90 | 93.20 | 90.55 | 89.14 | +19.19 | +27.44% | 0.21 | 32 | 1,317 | 0.61 | 0.79 | 0.00 | -0.35 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 450.00 | 80.85 | 86.15 | 83.50 | 81.33 | +17.33 | +27.08% | 0.19 | 14 | 1,118 | 0.61 | 0.76 | 0.00 | -0.37 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 460.00 | 74.10 | 79.40 | 76.75 | 75.66 | +22.21 | +41.56% | 0.17 | 28 | 286 | 0.61 | 0.73 | 0.00 | -0.40 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 470.00 | 68.25 | 72.95 | 70.60 | 67.80 | +15.40 | +29.39% | 0.15 | 19 | 253 | 0.61 | 0.70 | 0.00 | -0.41 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 480.00 | 62.25 | 66.35 | 64.30 | 62.58 | +17.48 | +38.76% | 0.13 | 65 | 568 | 0.61 | 0.66 | 0.00 | -0.43 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 490.00 | 56.60 | 60.00 | 58.30 | 60.00 | +17.20 | +40.19% | 0.12 | 143 | 1,499 | 0.60 | 0.63 | 0.00 | -0.45 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 500.00 | 51.55 | 54.50 | 53.03 | 53.52 | +14.84 | +38.37% | 0.11 | 132 | 839 | 0.60 | 0.59 | 0.00 | -0.46 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 510.00 | 47.55 | 49.25 | 48.40 | 48.86 | +15.66 | +47.17% | 0.09 | 77 | 162 | 0.60 | 0.56 | 0.00 | -0.46 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 520.00 | 43.20 | 44.90 | 44.05 | 44.25 | +14.10 | +46.77% | 0.08 | 62 | 1,241 | 0.60 | 0.53 | 0.00 | -0.47 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 530.00 | 37.75 | 40.80 | 39.28 | 40.65 | +13.75 | +51.12% | 0.07 | 25 | 80 | 0.61 | 0.49 | 0.00 | -0.47 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 540.00 | 34.45 | 37.00 | 35.73 | 35.00 | +12.00 | +52.18% | 0.07 | 25 | 863 | 0.61 | 0.46 | 0.00 | -0.47 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 550.00 | 31.80 | 33.40 | 32.60 | 32.18 | +11.13 | +52.88% | 0.06 | 29 | 79 | 0.61 | 0.43 | 0.00 | -0.46 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 560.00 | 29.00 | 30.30 | 29.65 | 27.40 | +8.15 | +42.34% | 0.05 | 68 | 778 | 0.61 | 0.40 | 0.00 | -0.45 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 570.00 | 24.10 | 28.05 | 26.08 | 25.40 | +10.14 | +66.45% | 0.05 | 12 | 38 | 0.60 | 0.37 | 0.00 | -0.44 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 580.00 | 21.20 | 25.60 | 23.40 | 23.08 | +7.78 | +50.85% | 0.04 | 58 | 304 | 0.60 | 0.34 | 0.00 | -0.43 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 590.00 | 19.20 | 22.50 | 20.85 | 20.77 | +7.12 | +52.17% | 0.04 | 21 | 8 | 0.60 | 0.31 | 0.00 | -0.41 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 600.00 | 18.50 | 20.00 | 19.25 | 19.25 | +7.14 | +58.96% | 0.03 | 49 | 440 | 0.62 | 0.29 | 0.00 | -0.40 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 610.00 | 16.30 | 18.35 | 17.33 | 16.99 | +6.19 | +57.32% | 0.03 | 9 | 524 | 0.61 | 0.27 | 0.00 | -0.38 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 620.00 | 14.60 | 16.35 | 15.48 | 15.20 | +6.50 | +74.72% | 0.02 | 17 | 709 | 0.61 | 0.24 | 0.00 | -0.37 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 630.00 | 11.40 | 15.25 | 13.33 | 13.82 | +6.17 | +80.66% | 0.02 | 18 | 328 | 0.61 | 0.22 | 0.00 | -0.35 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 640.00 | 10.10 | 14.10 | 12.10 | 12.00 | +4.37 | +57.28% | 0.02 | 55 | 412 | 0.61 | 0.20 | 0.00 | -0.33 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 650.00 | 8.85 | 12.00 | 10.43 | 11.03 | +4.93 | +80.82% | 0.02 | 14 | 104 | 0.61 | 0.18 | 0.00 | -0.31 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 660.00 | 8.50 | 11.20 | 9.85 | 10.00 | +4.30 | +75.44% | 0.01 | 18 | 509 | 0.62 | 0.17 | 0.00 | -0.30 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 670.00 | 6.60 | 12.00 | 9.30 | 7.95 | +2.15 | +37.07% | 0.01 | 1 | 6 | 0.63 | 0.15 | 0.00 | -0.28 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 680.00 | 7.25 | 10.80 | 9.03 | 8.30 | +3.99 | +92.58% | 0.01 | 32 | 1,763 | 0.65 | 0.14 | 0.00 | -0.26 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 690.00 | 5.15 | 10.00 | 7.58 | 6.25 | +2.12 | +51.34% | 0.01 | 3 | 7 | 0.63 | 0.13 | 0.00 | -0.25 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 700.00 | 4.10 | 8.75 | 6.43 | 6.95 | +2.76 | +65.88% | 0.01 | 28 | 356 | 0.63 | 0.12 | 0.00 | -0.23 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 710.00 | 4.60 | 6.90 | 5.75 | 4.93 | +1.43 | +40.86% | 0.01 | 3 | 138 | 0.63 | 0.11 | 0.00 | -0.22 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 720.00 | 2.94 | 5.90 | 4.42 | 4.93 | +1.53 | +45.00% | 0.01 | 1 | 241 | 0.61 | 0.10 | 0.00 | -0.21 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 730.00 | 3.40 | 5.50 | 4.45 | 4.78 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.63 | 0.09 | 0.00 | -0.19 | 9/9/2026 | 9/29/2026 4:00:06 PM EST |
| 740.00 | 3.90 | 6.55 | 5.23 | 4.37 | +1.80 | +70.04% | 0.01 | 4 | 128 | 0.67 | 0.08 | 0.00 | -0.18 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 750.00 | 2.72 | 5.95 | 4.34 | 3.50 | +1.10 | +45.84% | 0.01 | 28 | 263 | 0.66 | 0.07 | 0.00 | -0.17 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 760.00 | 2.21 | 5.05 | 3.63 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.65 | 0.07 | 0.00 | -0.16 | 9/25/2026 | 9/29/2026 4:00:06 PM EST |
| 780.00 | 1.88 | 3.95 | 2.92 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.65 | 0.06 | 0.00 | -0.14 | 9/23/2026 | 9/29/2026 4:00:06 PM EST |
| 800.00 | 1.52 | 3.00 | 2.26 | 2.30 | +0.85 | +58.63% | 0.00 | 20 | 393 | 0.65 | 0.05 | 0.00 | -0.12 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 820.00 | 1.32 | 2.91 | 2.12 | 1.86 | +0.55 | +41.99% | 0.00 | 4 | 88 | 0.67 | 0.04 | 0.00 | -0.10 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 840.00 | 0.89 | 3.05 | 1.97 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.68 | 0.03 | 0.00 | -0.09 | 9/23/2026 | 9/29/2026 4:00:06 PM EST |
| 860.00 | 0.75 | 2.25 | 1.50 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.68 | 0.03 | 0.00 | -0.08 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 880.00 | 0.61 | 1.85 | 1.23 | 1.05 | +0.33 | +45.84% | 0.00 | 1 | 127 | 0.68 | 0.02 | 0.00 | -0.07 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 890.00 | 0.40 | 1.76 | 1.08 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.67 | 0.02 | 0.00 | -0.06 | 9/23/2026 | 9/29/2026 4:00:06 PM EST |
| 900.00 | 0.52 | 1.57 | 1.05 | 1.15 | 0.00 | 0.00% | 0.00 | 1 | 259 | 0.69 | 0.02 | 0.00 | -0.06 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 910.00 | 0.46 | 2.22 | 1.34 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.71 | 0.02 | 0.00 | -0.05 | 9/4/2026 | 9/29/2026 4:00:06 PM EST |
| 920.00 | 0.17 | 2.12 | 1.15 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.69 | 0.02 | 0.00 | -0.05 | 8/20/2026 | 9/29/2026 4:00:06 PM EST |
| 930.00 | 0.11 | 1.97 | 1.04 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.69 | 0.01 | 0.00 | -0.05 | 9/25/2026 | 9/29/2026 4:00:06 PM EST |
| 940.00 | 0.00 | 1.93 | 0.97 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.67 | 0.01 | 0.00 | -0.05 | 8/18/2026 | 9/29/2026 4:00:06 PM EST |
| 950.00 | 0.00 | 2.05 | 1.03 | 3.93 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.66 | 0.01 | 0.00 | -0.04 | 8/18/2026 | 9/29/2026 4:00:06 PM EST |
| 960.00 | 0.00 | 1.98 | 0.99 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.67 | 0.01 | 0.00 | -0.04 | 9/18/2026 | 9/29/2026 4:00:06 PM EST |
| 970.00 | 0.48 | 1.75 | 1.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.75 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 980.00 | 0.40 | 1.71 | 1.06 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.74 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 1,000.00 | 0.37 | 0.85 | 0.61 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.72 | 0.01 | 0.00 | -0.03 | 9/24/2026 | 9/29/2026 4:00:06 PM EST |
| 1,020.00 | 0.38 | 0.53 | 0.46 | 0.47 | +0.16 | +51.62% | 0.00 | 58 | 250 | 0.70 | 0.01 | 0.00 | -0.02 | 9/29/2026 | 9/29/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.39 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 166 | 2.11 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/29/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.06 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/29/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.96 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.91 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/29/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/29/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.82 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/29/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.73 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 4.35 | 2.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.69 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 4.35 | 2.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.65 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 4:00:06 PM EST |
| 195.00 | 0.01 | 0.21 | 0.11 | 0.06 | -0.05 | -45.46% | 0.00 | 12 | 34 | 0.87 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 200.00 | 0.05 | 0.88 | 0.47 | 0.06 | -0.13 | -68.43% | 0.00 | 5 | 202 | 1.03 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 210.00 | 0.06 | 0.35 | 0.21 | 0.10 | -0.64 | -86.49% | 0.00 | 7 | 49 | 0.87 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.96 | 0.00 | 0.00 | -0.02 | 9/25/2026 | 9/29/2026 4:00:06 PM EST |
| 230.00 | 0.01 | 1.26 | 0.64 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.87 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/29/2026 4:00:06 PM EST |
| 240.00 | 0.02 | 1.05 | 0.54 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.83 | 0.00 | 0.00 | -0.03 | 9/21/2026 | 9/29/2026 4:00:06 PM EST |
| 250.00 | 0.05 | 0.75 | 0.40 | 0.26 | -0.18 | -40.91% | 0.00 | 3 | 170 | 0.79 | 0.00 | 0.00 | -0.03 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 260.00 | 0.01 | 0.93 | 0.47 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.72 | 0.00 | 0.00 | -0.04 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 270.00 | 0.01 | 1.56 | 0.79 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.72 | -0.01 | 0.00 | -0.04 | 9/23/2026 | 9/29/2026 4:00:06 PM EST |
| 280.00 | 0.07 | 1.47 | 0.77 | 0.47 | -0.05 | -9.62% | 0.00 | 5 | 358 | 0.73 | -0.01 | 0.00 | -0.05 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 290.00 | 0.04 | 1.47 | 0.76 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.67 | -0.01 | 0.00 | -0.07 | 9/25/2026 | 9/29/2026 4:00:06 PM EST |
| 300.00 | 0.35 | 1.45 | 0.90 | 0.91 | -0.17 | -15.75% | 0.00 | 3 | 1,630 | 0.70 | -0.02 | 0.00 | -0.07 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 310.00 | 0.85 | 1.70 | 1.28 | 1.00 | -0.35 | -25.93% | 0.00 | 5 | 260 | 0.72 | -0.02 | 0.00 | -0.09 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 320.00 | 1.10 | 2.20 | 1.65 | 1.50 | -0.25 | -14.29% | 0.01 | 2 | 847 | 0.70 | -0.02 | 0.00 | -0.10 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 330.00 | 1.40 | 2.10 | 1.75 | 1.58 | -0.51 | -24.41% | 0.01 | 6 | 1,157 | 0.68 | -0.03 | 0.00 | -0.12 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 340.00 | 1.70 | 2.54 | 2.12 | 2.12 | -0.66 | -23.75% | 0.01 | 46 | 456 | 0.66 | -0.04 | 0.00 | -0.13 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 350.00 | 2.30 | 2.80 | 2.55 | 2.60 | -1.00 | -27.78% | 0.01 | 38 | 745 | 0.65 | -0.05 | 0.00 | -0.15 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 360.00 | 2.80 | 3.30 | 3.05 | 3.25 | -1.28 | -28.26% | 0.01 | 18 | 718 | 0.64 | -0.06 | 0.00 | -0.17 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 370.00 | 3.10 | 4.20 | 3.65 | 3.90 | -1.60 | -29.10% | 0.01 | 27 | 652 | 0.62 | -0.07 | 0.00 | -0.19 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 380.00 | 4.55 | 5.15 | 4.85 | 4.68 | -2.37 | -33.62% | 0.01 | 69 | 1,165 | 0.63 | -0.08 | 0.00 | -0.21 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 390.00 | 5.80 | 6.55 | 6.18 | 6.19 | -2.07 | -25.07% | 0.02 | 35 | 532 | 0.63 | -0.10 | 0.00 | -0.23 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 400.00 | 7.15 | 7.60 | 7.38 | 7.62 | -2.38 | -23.80% | 0.02 | 100 | 2,413 | 0.62 | -0.12 | 0.00 | -0.25 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 410.00 | 8.75 | 9.45 | 9.10 | 9.28 | -2.92 | -23.94% | 0.02 | 115 | 835 | 0.61 | -0.14 | 0.00 | -0.28 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 420.00 | 10.50 | 11.55 | 11.03 | 11.50 | -3.59 | -23.80% | 0.03 | 102 | 1,167 | 0.61 | -0.16 | 0.00 | -0.30 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 430.00 | 12.50 | 14.40 | 13.45 | 13.30 | -4.95 | -27.13% | 0.03 | 75 | 895 | 0.61 | -0.18 | 0.00 | -0.33 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 440.00 | 14.80 | 17.05 | 15.93 | 15.93 | -5.17 | -24.51% | 0.04 | 44 | 814 | 0.61 | -0.21 | 0.00 | -0.35 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 450.00 | 18.20 | 19.85 | 19.03 | 18.65 | -6.49 | -25.82% | 0.04 | 56 | 729 | 0.61 | -0.24 | 0.00 | -0.37 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 460.00 | 21.15 | 23.70 | 22.43 | 22.17 | -7.25 | -24.65% | 0.05 | 104 | 348 | 0.61 | -0.27 | 0.00 | -0.40 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 470.00 | 25.00 | 27.55 | 26.28 | 25.80 | -8.45 | -24.68% | 0.06 | 44 | 526 | 0.61 | -0.30 | 0.00 | -0.41 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 480.00 | 28.50 | 30.50 | 29.50 | 30.00 | -8.90 | -22.88% | 0.06 | 32 | 1,324 | 0.60 | -0.34 | 0.00 | -0.43 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 490.00 | 33.25 | 36.35 | 34.80 | 34.70 | -9.13 | -20.83% | 0.07 | 82 | 448 | 0.61 | -0.37 | 0.00 | -0.45 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 500.00 | 38.10 | 40.00 | 39.05 | 38.65 | -12.90 | -25.03% | 0.08 | 60 | 684 | 0.60 | -0.41 | 0.00 | -0.46 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 510.00 | 42.45 | 46.15 | 44.30 | 44.10 | -20.65 | -31.90% | 0.09 | 8 | 2 | 0.60 | -0.44 | 0.00 | -0.46 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 520.00 | 47.85 | 50.90 | 49.38 | 49.30 | -15.60 | -24.04% | 0.09 | 17 | 570 | 0.60 | -0.47 | 0.00 | -0.47 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 530.00 | 52.30 | 57.20 | 54.75 | 59.20 | -13.05 | -18.07% | 0.10 | 13 | 12 | 0.59 | -0.51 | 0.00 | -0.47 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 540.00 | 58.10 | 63.30 | 60.70 | 63.29 | -12.61 | -16.62% | 0.11 | 18 | 436 | 0.59 | -0.54 | 0.00 | -0.47 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 550.00 | 64.90 | 70.10 | 67.50 | 70.23 | -14.77 | -17.38% | 0.12 | 2 | 3 | 0.60 | -0.57 | 0.00 | -0.46 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 560.00 | 71.75 | 76.80 | 74.28 | 100.53 | 0.00 | 0.00% | 0.13 | 0 | 133 | 0.60 | -0.60 | 0.00 | -0.45 | 9/23/2026 | 9/29/2026 4:00:06 PM EST |
| 570.00 | 79.05 | 83.85 | 81.45 | 98.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | -0.63 | 0.00 | -0.44 | 9/28/2026 | 9/29/2026 4:00:06 PM EST |
| 580.00 | 87.30 | 91.20 | 89.25 | 156.37 | 0.00 | 0.00% | 0.15 | 0 | 84 | 0.60 | -0.66 | 0.00 | -0.43 | 9/14/2026 | 9/29/2026 4:00:06 PM EST |
| 590.00 | 95.00 | 98.80 | 96.90 | % | 0.16 | 0 | 0 | 0.61 | -0.69 | 0.00 | -0.41 | 9/29/2026 4:00:06 PM EST | |||
| 600.00 | 101.25 | 107.35 | 104.30 | 113.20 | -52.95 | -31.87% | 0.17 | 2 | 65 | 0.60 | -0.71 | 0.00 | -0.40 | 9/29/2026 | 9/29/2026 4:00:06 PM EST |
| 610.00 | 109.40 | 114.70 | 112.05 | 147.80 | 0.00 | 0.00% | 0.18 | 0 | 77 | 0.60 | -0.73 | 0.00 | -0.38 | 9/22/2026 | 9/29/2026 4:00:06 PM EST |
| 620.00 | 117.00 | 124.20 | 120.60 | 142.37 | 0.00 | 0.00% | 0.19 | 0 | 40 | 0.60 | -0.76 | 0.00 | -0.37 | 9/25/2026 | 9/29/2026 4:00:06 PM EST |
| 630.00 | 125.40 | 131.40 | 128.40 | 166.91 | 0.00 | 0.00% | 0.20 | 0 | 70 | 0.59 | -0.78 | 0.00 | -0.35 | 8/28/2026 | 9/29/2026 4:00:06 PM EST |
| 640.00 | 134.15 | 141.10 | 137.63 | 165.07 | 0.00 | 0.00% | 0.22 | 0 | 50 | 0.60 | -0.80 | 0.00 | -0.33 | 8/25/2026 | 9/29/2026 4:00:06 PM EST |
| 650.00 | 142.00 | 150.45 | 146.23 | % | 0.22 | 0 | 0 | 0.60 | -0.81 | 0.00 | -0.31 | 9/29/2026 4:00:06 PM EST | |||
| 660.00 | 152.00 | 158.70 | 155.35 | 205.06 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.61 | -0.83 | 0.00 | -0.30 | 9/10/2026 | 9/29/2026 4:00:06 PM EST |
| 670.00 | 161.15 | 166.80 | 163.98 | % | 0.24 | 0 | 0 | 0.60 | -0.85 | 0.00 | -0.28 | 9/29/2026 4:00:06 PM EST | |||
| 680.00 | 170.10 | 175.65 | 172.88 | 245.42 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.26 | 9/3/2026 | 9/29/2026 4:00:06 PM EST |
| 690.00 | 179.55 | 184.90 | 182.23 | % | 0.26 | 0 | 0 | 0.59 | -0.87 | 0.00 | -0.25 | 9/29/2026 4:00:06 PM EST | |||
| 700.00 | 189.05 | 194.20 | 191.63 | 203.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -0.88 | 0.00 | -0.23 | 8/18/2026 | 9/29/2026 4:00:06 PM EST |
| 710.00 | 197.25 | 204.65 | 200.95 | 290.20 | 0.00 | 0.00% | 0.28 | 0 | 26 | 0.61 | -0.89 | 0.00 | -0.22 | 9/17/2026 | 9/29/2026 4:00:06 PM EST |
| 720.00 | 206.40 | 214.10 | 210.25 | 305.95 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.73 | -0.90 | 0.00 | -0.21 | 9/17/2026 | 9/29/2026 4:00:06 PM EST |
| 730.00 | 217.00 | 222.70 | 219.85 | 311.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.19 | 9/17/2026 | 9/29/2026 4:00:06 PM EST |
| 740.00 | 225.55 | 233.25 | 229.40 | 212.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.74 | -0.92 | 0.00 | -0.18 | 8/12/2026 | 9/29/2026 4:00:06 PM EST |
| 750.00 | 235.50 | 243.45 | 239.48 | 220.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.73 | -0.93 | 0.00 | -0.17 | 8/12/2026 | 9/29/2026 4:00:06 PM EST |
| 760.00 | 246.20 | 251.70 | 248.95 | 229.35 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.74 | -0.93 | 0.00 | -0.16 | 8/12/2026 | 9/29/2026 4:00:06 PM EST |
| 780.00 | 265.30 | 272.05 | 268.68 | 365.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.14 | 9/17/2026 | 9/29/2026 4:00:06 PM EST |
| 800.00 | 286.00 | 291.00 | 288.50 | 272.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.12 | 8/10/2026 | 9/29/2026 4:00:06 PM EST |
| 820.00 | 303.80 | 312.40 | 308.10 | 318.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.10 | 8/3/2026 | 9/29/2026 4:00:06 PM EST |
| 840.00 | 323.65 | 332.25 | 327.95 | 312.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.09 | 8/4/2026 | 9/29/2026 4:00:06 PM EST |
| 860.00 | 343.55 | 352.15 | 347.85 | 384.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.08 | 8/24/2026 | 9/29/2026 4:00:06 PM EST |
| 880.00 | 363.25 | 372.25 | 367.75 | 403.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.07 | 8/24/2026 | 9/29/2026 4:00:06 PM EST |
| 890.00 | 373.55 | 382.15 | 377.85 | 476.12 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.06 | 9/16/2026 | 9/29/2026 4:00:06 PM EST |
| 900.00 | 383.55 | 392.15 | 387.85 | 486.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.96 | -0.98 | 0.00 | -0.06 | 9/16/2026 | 9/29/2026 4:00:06 PM EST |
| 910.00 | 393.55 | 402.15 | 397.85 | 311.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.05 | 6/26/2026 | 9/29/2026 4:00:06 PM EST |
| 920.00 | 403.55 | 412.15 | 407.85 | 383.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.05 | 8/10/2026 | 9/29/2026 4:00:06 PM EST |
| 930.00 | 413.55 | 422.15 | 417.85 | 420.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.05 | 8/3/2026 | 9/29/2026 4:00:06 PM EST |
| 940.00 | 423.55 | 432.15 | 427.85 | % | 0.46 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 9/29/2026 4:00:06 PM EST | |||
| 950.00 | 433.55 | 442.15 | 437.85 | % | 0.46 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 9/29/2026 4:00:06 PM EST | |||
| 960.00 | 443.55 | 452.15 | 447.85 | % | 0.47 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.04 | 9/29/2026 4:00:06 PM EST | |||
| 970.00 | 453.55 | 462.15 | 457.85 | 553.17 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 9/15/2026 | 9/29/2026 4:00:06 PM EST |
| 980.00 | 463.55 | 472.15 | 467.85 | 566.24 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.03 | 9/16/2026 | 9/29/2026 4:00:06 PM EST |
| 1,000.00 | 483.55 | 492.15 | 487.85 | 586.26 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.03 | 9/16/2026 | 9/29/2026 4:00:06 PM EST |
| 1,020.00 | 503.55 | 512.15 | 507.85 | % | 0.50 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 9/29/2026 4:00:06 PM EST |