Options Chain for APPLIED MATLS INC COM (AMAT) - $427.20 as of 9/15/2026 9:04:57 AM 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 | 281.05 | 287.40 | 284.23 | 335.00 | 0.00 | 0.00% | 2.11 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/15/2026 11:58:35 AM EST |
| 140.00 | 276.10 | 282.45 | 279.28 | 470.24 | 0.00 | 0.00% | 1.99 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/15/2026 11:58:35 AM EST |
| 145.00 | 271.05 | 277.50 | 274.28 | 446.65 | 0.00 | 0.00% | 1.89 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 9/15/2026 11:58:35 AM EST |
| 150.00 | 264.85 | 272.55 | 268.70 | 442.62 | 0.00 | 0.00% | 1.79 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 9/15/2026 11:58:35 AM EST |
| 155.00 | 261.25 | 267.60 | 264.43 | 349.80 | 0.00 | 0.00% | 1.71 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/15/2026 11:58:35 AM EST |
| 160.00 | 256.25 | 262.65 | 259.45 | 375.00 | 0.00 | 0.00% | 1.62 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/15/2026 11:58:35 AM EST |
| 165.00 | 251.25 | 257.70 | 254.48 | 227.30 | 0.00 | 0.00% | 1.54 | 0 | 2 | 1.37 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 9/15/2026 11:58:35 AM EST |
| 170.00 | 246.35 | 252.75 | 249.55 | 429.65 | 0.00 | 0.00% | 1.47 | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 9/15/2026 11:58:35 AM EST |
| 175.00 | 241.10 | 247.85 | 244.48 | 326.95 | 0.00 | 0.00% | 1.40 | 0 | 2 | 1.29 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 9/15/2026 11:58:35 AM EST |
| 180.00 | 236.50 | 242.80 | 239.65 | 259.25 | 0.00 | 0.00% | 1.33 | 0 | 9 | 1.23 | 1.00 | 0.00 | -0.02 | 9/2/2026 | 9/15/2026 11:58:35 AM EST |
| 185.00 | 231.45 | 237.95 | 234.70 | 251.85 | 0.00 | 0.00% | 1.27 | 0 | 2 | 1.20 | 1.00 | 0.00 | -0.02 | 5/12/2026 | 9/15/2026 11:58:35 AM EST |
| 190.00 | 226.55 | 233.00 | 229.78 | 276.15 | 0.00 | 0.00% | 1.21 | 0 | 9 | 1.18 | 1.00 | 0.00 | -0.03 | 8/31/2026 | 9/15/2026 11:58:35 AM EST |
| 195.00 | 221.60 | 228.10 | 224.85 | 259.80 | 0.00 | 0.00% | 1.15 | 0 | 7 | 1.13 | 1.00 | 0.00 | -0.03 | 6/1/2026 | 9/15/2026 11:58:35 AM EST |
| 200.00 | 216.45 | 223.15 | 219.80 | 345.80 | 0.00 | 0.00% | 1.10 | 0 | 10 | 1.12 | 1.00 | 0.00 | -0.03 | 7/17/2026 | 9/15/2026 11:58:35 AM EST |
| 210.00 | 206.95 | 213.30 | 210.13 | 375.24 | 0.00 | 0.00% | 1.00 | 0 | 8 | 1.06 | 0.99 | 0.00 | -0.04 | 6/24/2026 | 9/15/2026 11:58:35 AM EST |
| 220.00 | 197.05 | 203.50 | 200.28 | 332.64 | 0.00 | 0.00% | 0.91 | 0 | 16 | 1.00 | 0.99 | 0.00 | -0.04 | 8/12/2026 | 9/15/2026 11:58:35 AM EST |
| 230.00 | 187.40 | 193.70 | 190.55 | 169.85 | 0.00 | 0.00% | 0.83 | 0 | 3 | 0.97 | 0.99 | 0.00 | -0.05 | 4/15/2026 | 9/15/2026 11:58:35 AM EST |
| 240.00 | 177.75 | 183.95 | 180.85 | 216.52 | 0.00 | 0.00% | 0.75 | 0 | 18 | 0.89 | 0.98 | 0.00 | -0.06 | 7/29/2026 | 9/15/2026 11:58:35 AM EST |
| 250.00 | 168.10 | 174.30 | 171.20 | 235.00 | 0.00 | 0.00% | 0.68 | 0 | 26 | 0.86 | 0.98 | 0.00 | -0.07 | 8/25/2026 | 9/15/2026 11:58:35 AM EST |
| 260.00 | 158.35 | 164.65 | 161.50 | 222.30 | 0.00 | 0.00% | 0.62 | 0 | 43 | 0.82 | 0.97 | 0.00 | -0.08 | 8/26/2026 | 9/15/2026 11:58:35 AM EST |
| 270.00 | 148.70 | 155.15 | 151.93 | 325.00 | 0.00 | 0.00% | 0.56 | 0 | 16 | 0.78 | 0.96 | 0.00 | -0.10 | 6/15/2026 | 9/15/2026 11:58:35 AM EST |
| 280.00 | 139.50 | 145.75 | 142.63 | 149.75 | 0.00 | 0.00% | 0.51 | 0 | 44 | 0.75 | 0.95 | 0.00 | -0.11 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 290.00 | 129.95 | 136.50 | 133.23 | 166.85 | 0.00 | 0.00% | 0.46 | 0 | 20 | 0.73 | 0.94 | 0.00 | -0.13 | 9/4/2026 | 9/15/2026 11:58:35 AM EST |
| 300.00 | 121.25 | 127.45 | 124.35 | 174.00 | 0.00 | 0.00% | 0.41 | 0 | 86 | 0.57 | 0.93 | 0.00 | -0.15 | 9/8/2026 | 9/15/2026 11:58:35 AM EST |
| 310.00 | 113.10 | 118.55 | 115.83 | 218.50 | 0.00 | 0.00% | 0.37 | 0 | 62 | 0.60 | 0.91 | 0.00 | -0.17 | 8/17/2026 | 9/15/2026 11:58:35 AM EST |
| 320.00 | 104.10 | 110.05 | 107.08 | 114.15 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.59 | 0.89 | 0.00 | -0.19 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 330.00 | 95.45 | 101.65 | 98.55 | 113.75 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.59 | 0.87 | 0.00 | -0.20 | 9/3/2026 | 9/15/2026 11:58:35 AM EST |
| 340.00 | 87.40 | 93.40 | 90.40 | 254.85 | 0.00 | 0.00% | 0.27 | 0 | 50 | 0.58 | 0.84 | 0.00 | -0.22 | 7/13/2026 | 9/15/2026 11:58:35 AM EST |
| 350.00 | 79.05 | 85.80 | 82.43 | 119.25 | 0.00 | 0.00% | 0.24 | 0 | 53 | 0.58 | 0.81 | 0.00 | -0.24 | 9/10/2026 | 9/15/2026 11:58:35 AM EST |
| 360.00 | 72.70 | 78.20 | 75.45 | 78.10 | -1.90 | -2.38% | 0.21 | 10 | 36 | 0.58 | 0.78 | 0.00 | -0.26 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 370.00 | 66.00 | 70.15 | 68.08 | 70.95 | -29.15 | -29.13% | 0.18 | 5 | 248 | 0.57 | 0.75 | 0.00 | -0.27 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 380.00 | 59.25 | 65.35 | 62.30 | 61.75 | -9.79 | -13.69% | 0.16 | 6 | 226 | 0.57 | 0.71 | 0.00 | -0.29 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 390.00 | 53.35 | 57.70 | 55.53 | 55.35 | -5.94 | -9.70% | 0.14 | 8 | 137 | 0.57 | 0.67 | 0.00 | -0.30 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 400.00 | 48.50 | 49.55 | 49.03 | 50.65 | -6.45 | -11.30% | 0.12 | 11 | 201 | 0.55 | 0.63 | 0.00 | -0.31 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 410.00 | 42.60 | 44.40 | 43.50 | 50.97 | 0.00 | 0.00% | 0.11 | 0 | 111 | 0.55 | 0.59 | 0.00 | -0.31 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 420.00 | 38.10 | 39.65 | 38.88 | 39.41 | -5.34 | -11.94% | 0.09 | 16 | 354 | 0.55 | 0.55 | 0.00 | -0.32 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 430.00 | 33.70 | 35.45 | 34.58 | 36.20 | -3.75 | -9.39% | 0.08 | 13 | 237 | 0.55 | 0.51 | 0.00 | -0.32 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 440.00 | 30.30 | 31.50 | 30.90 | 31.25 | -3.15 | -9.16% | 0.07 | 20 | 1,427 | 0.55 | 0.47 | 0.00 | -0.32 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 450.00 | 26.80 | 28.00 | 27.40 | 28.28 | -4.22 | -12.99% | 0.06 | 8 | 1,012 | 0.56 | 0.44 | 0.00 | -0.31 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 460.00 | 23.00 | 24.80 | 23.90 | 24.80 | -4.25 | -14.63% | 0.05 | 5 | 195 | 0.56 | 0.40 | 0.00 | -0.30 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 470.00 | 20.85 | 21.90 | 21.38 | 22.10 | -3.70 | -14.35% | 0.05 | 10 | 121 | 0.55 | 0.36 | 0.00 | -0.29 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 480.00 | 18.35 | 19.05 | 18.70 | 20.40 | -2.73 | -11.81% | 0.04 | 2 | 386 | 0.55 | 0.33 | 0.00 | -0.29 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 490.00 | 16.00 | 17.00 | 16.50 | 16.89 | -2.91 | -14.70% | 0.03 | 6 | 1,353 | 0.56 | 0.30 | 0.00 | -0.27 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 500.00 | 13.75 | 14.85 | 14.30 | 15.00 | -3.50 | -18.92% | 0.03 | 23 | 763 | 0.56 | 0.27 | 0.00 | -0.26 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 520.00 | 10.85 | 11.60 | 11.23 | 11.53 | -2.67 | -18.81% | 0.02 | 53 | 1,207 | 0.56 | 0.23 | 0.00 | -0.24 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 540.00 | 8.90 | 9.15 | 9.03 | 8.90 | -2.10 | -19.10% | 0.02 | 5 | 591 | 0.57 | 0.19 | 0.00 | -0.22 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 560.00 | 7.00 | 7.55 | 7.28 | 7.24 | -1.71 | -19.11% | 0.01 | 5 | 398 | 0.58 | 0.15 | 0.00 | -0.19 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 580.00 | 5.35 | 5.80 | 5.58 | 5.95 | -1.02 | -14.64% | 0.01 | 8 | 232 | 0.58 | 0.13 | 0.00 | -0.17 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 600.00 | 4.15 | 5.10 | 4.63 | 4.75 | -1.00 | -17.40% | 0.01 | 2 | 418 | 0.60 | 0.11 | 0.00 | -0.15 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 610.00 | 3.60 | 5.50 | 4.55 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 515 | 0.61 | 0.10 | 0.00 | -0.14 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 620.00 | 3.50 | 4.45 | 3.98 | 3.95 | -1.97 | -33.28% | 0.01 | 33 | 695 | 0.61 | 0.09 | 0.00 | -0.14 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 630.00 | 3.00 | 4.10 | 3.55 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.62 | 0.08 | 0.00 | -0.13 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 640.00 | 2.25 | 3.85 | 3.05 | 3.73 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.61 | 0.07 | 0.00 | -0.12 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 660.00 | 2.50 | 3.80 | 3.15 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.65 | 0.06 | 0.00 | -0.10 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 680.00 | 2.00 | 2.67 | 2.34 | 2.63 | +0.03 | +1.16% | 0.00 | 12 | 1,729 | 0.64 | 0.05 | 0.00 | -0.09 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 700.00 | 1.13 | 2.58 | 1.86 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.64 | 0.04 | 0.00 | -0.08 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 710.00 | 1.35 | 2.03 | 1.69 | 1.85 | -0.37 | -16.67% | 0.00 | 1 | 138 | 0.65 | 0.04 | 0.00 | -0.08 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 720.00 | 1.50 | 2.58 | 2.04 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.64 | 0.04 | 0.00 | -0.07 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 730.00 | 0.80 | 2.46 | 1.63 | 4.78 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.66 | 0.03 | 0.00 | -0.07 | 9/9/2026 | 9/15/2026 11:58:35 AM EST |
| 740.00 | 0.65 | 2.33 | 1.49 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.66 | 0.03 | 0.00 | -0.06 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 750.00 | 0.89 | 1.90 | 1.40 | 1.21 | -0.29 | -19.34% | 0.00 | 5 | 222 | 0.68 | 0.03 | 0.00 | -0.06 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 760.00 | 0.40 | 2.12 | 1.26 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.67 | 0.03 | 0.00 | -0.06 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 780.00 | 0.73 | 1.35 | 1.04 | 1.00 | -0.26 | -20.64% | 0.00 | 1 | 218 | 0.68 | 0.02 | 0.00 | -0.05 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 800.00 | 0.35 | 1.47 | 0.91 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.68 | 0.02 | 0.00 | -0.04 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 820.00 | 0.48 | 1.50 | 0.99 | 0.80 | -1.64 | -67.22% | 0.00 | 1 | 85 | 0.72 | 0.01 | 0.00 | -0.03 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 840.00 | 0.13 | 1.19 | 0.66 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.68 | 0.01 | 0.00 | -0.03 | 9/4/2026 | 9/15/2026 11:58:35 AM EST |
| 860.00 | 0.06 | 1.52 | 0.79 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.69 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/15/2026 11:58:35 AM EST |
| 880.00 | 0.01 | 1.44 | 0.73 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.67 | 0.01 | 0.00 | -0.02 | 9/10/2026 | 9/15/2026 11:58:35 AM EST |
| 890.00 | 0.01 | 1.37 | 0.69 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.68 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/15/2026 11:58:35 AM EST |
| 900.00 | 0.03 | 1.28 | 0.66 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 288 | 0.70 | 0.01 | 0.00 | -0.02 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 910.00 | 0.01 | 1.28 | 0.65 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.69 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/15/2026 11:58:35 AM EST |
| 920.00 | 0.01 | 1.25 | 0.63 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.69 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 9/15/2026 11:58:35 AM EST |
| 930.00 | 0.01 | 1.22 | 0.62 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.70 | 0.01 | 0.00 | -0.01 | 9/8/2026 | 9/15/2026 11:58:35 AM EST |
| 940.00 | 0.01 | 1.20 | 0.61 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.71 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 9/15/2026 11:58:35 AM EST |
| 950.00 | 0.01 | 1.17 | 0.59 | 3.93 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 9/15/2026 11:58:35 AM EST |
| 960.00 | 0.01 | 1.15 | 0.58 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.72 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 9/15/2026 11:58:35 AM EST |
| 970.00 | 0.01 | 1.13 | 0.57 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.73 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/15/2026 11:58:35 AM EST |
| 980.00 | 0.01 | 1.11 | 0.56 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.73 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/15/2026 11:58:35 AM EST |
| 1,000.00 | 0.10 | 0.43 | 0.27 | 0.25 | -0.21 | -45.66% | 0.00 | 15 | 220 | 0.76 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 1,020.00 | 0.01 | 0.50 | 0.26 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.72 | 0.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 11:58:35 AM 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 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.19 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/15/2026 11:58:35 AM EST |
| 140.00 | 0.00 | 1.06 | 0.53 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.29 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/15/2026 11:58:35 AM EST |
| 145.00 | 0.02 | 0.16 | 0.09 | 0.16 | -0.03 | -15.79% | 0.00 | 1 | 89 | 0.90 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 150.00 | 0.00 | 0.17 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 17 | 83 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 155.00 | 0.01 | 0.62 | 0.32 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.91 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 160.00 | 0.04 | 0.32 | 0.18 | 0.13 | -0.01 | -7.15% | 0.00 | 2 | 118 | 0.88 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 165.00 | 0.02 | 0.50 | 0.26 | 0.20 | -0.06 | -23.08% | 0.00 | 2 | 33 | 0.86 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 170.00 | 0.03 | 0.42 | 0.23 | 0.18 | +0.03 | +20.00% | 0.00 | 2 | 32 | 0.83 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 175.00 | 0.01 | 1.03 | 0.52 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.84 | 0.00 | 0.00 | -0.01 | 9/11/2026 | 9/15/2026 11:58:35 AM EST |
| 180.00 | 0.01 | 1.06 | 0.54 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.82 | 0.00 | 0.00 | -0.02 | 9/11/2026 | 9/15/2026 11:58:35 AM EST |
| 185.00 | 0.01 | 1.10 | 0.56 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.80 | 0.00 | 0.00 | -0.02 | 9/11/2026 | 9/15/2026 11:58:35 AM EST |
| 190.00 | 0.01 | 1.13 | 0.57 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.78 | 0.00 | 0.00 | -0.03 | 9/11/2026 | 9/15/2026 11:58:35 AM EST |
| 195.00 | 0.10 | 1.15 | 0.63 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.82 | 0.00 | 0.00 | -0.03 | 9/11/2026 | 9/15/2026 11:58:35 AM EST |
| 200.00 | 0.11 | 0.91 | 0.51 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.78 | 0.00 | 0.00 | -0.03 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 210.00 | 0.01 | 1.30 | 0.66 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.70 | -0.01 | 0.00 | -0.04 | 8/18/2026 | 9/15/2026 11:58:35 AM EST |
| 220.00 | 0.01 | 1.40 | 0.71 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.66 | -0.01 | 0.00 | -0.04 | 9/9/2026 | 9/15/2026 11:58:35 AM EST |
| 230.00 | 0.01 | 1.53 | 0.77 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.62 | -0.01 | 0.00 | -0.05 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 240.00 | 0.17 | 1.32 | 0.75 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.65 | -0.02 | 0.00 | -0.06 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 250.00 | 0.69 | 1.29 | 0.99 | 1.11 | +0.12 | +12.13% | 0.00 | 13 | 143 | 0.65 | -0.02 | 0.00 | -0.07 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 260.00 | 0.65 | 2.12 | 1.39 | 1.48 | +0.18 | +13.85% | 0.01 | 2 | 315 | 0.63 | -0.03 | 0.00 | -0.08 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 270.00 | 0.89 | 2.39 | 1.64 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.61 | -0.04 | 0.00 | -0.10 | 9/11/2026 | 9/15/2026 11:58:35 AM EST |
| 280.00 | 1.33 | 2.66 | 2.00 | 2.30 | -0.10 | -4.17% | 0.01 | 1 | 326 | 0.60 | -0.05 | 0.00 | -0.11 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 290.00 | 1.93 | 3.45 | 2.69 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 362 | 0.59 | -0.06 | 0.00 | -0.13 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 300.00 | 3.55 | 4.20 | 3.88 | 3.85 | 0.00 | 0.00% | 0.01 | 9 | 1,554 | 0.60 | -0.07 | 0.00 | -0.15 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 310.00 | 4.55 | 5.85 | 5.20 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 268 | 0.61 | -0.09 | 0.00 | -0.17 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 320.00 | 5.75 | 6.50 | 6.13 | 5.84 | -0.21 | -3.48% | 0.02 | 3 | 787 | 0.59 | -0.11 | 0.00 | -0.19 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 330.00 | 7.35 | 8.00 | 7.68 | 7.60 | +0.30 | +4.11% | 0.02 | 2 | 1,134 | 0.58 | -0.13 | 0.00 | -0.20 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 340.00 | 9.15 | 9.95 | 9.55 | 9.08 | +0.08 | +0.89% | 0.03 | 2 | 471 | 0.57 | -0.16 | 0.00 | -0.22 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 350.00 | 10.75 | 12.10 | 11.43 | 10.75 | -0.30 | -2.72% | 0.03 | 2 | 476 | 0.56 | -0.19 | 0.00 | -0.24 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 360.00 | 13.45 | 14.65 | 14.05 | 14.24 | +0.59 | +4.33% | 0.04 | 26 | 548 | 0.56 | -0.22 | 0.00 | -0.26 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 370.00 | 16.70 | 17.70 | 17.20 | 17.10 | +1.10 | +6.88% | 0.05 | 24 | 593 | 0.56 | -0.25 | 0.00 | -0.27 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 380.00 | 20.30 | 21.25 | 20.78 | 20.45 | +1.00 | +5.15% | 0.05 | 47 | 1,225 | 0.56 | -0.29 | 0.00 | -0.29 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 390.00 | 24.10 | 24.95 | 24.53 | 24.20 | +2.45 | +11.27% | 0.06 | 11 | 414 | 0.56 | -0.33 | 0.00 | -0.30 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 400.00 | 28.00 | 29.10 | 28.55 | 28.45 | +1.80 | +6.76% | 0.07 | 46 | 1,908 | 0.55 | -0.37 | 0.00 | -0.31 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 410.00 | 32.70 | 33.80 | 33.25 | 33.70 | +1.82 | +5.71% | 0.08 | 37 | 730 | 0.55 | -0.41 | 0.00 | -0.31 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 420.00 | 37.90 | 39.10 | 38.50 | 38.75 | +1.92 | +5.22% | 0.09 | 31 | 1,021 | 0.55 | -0.45 | 0.00 | -0.32 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 430.00 | 43.50 | 44.55 | 44.03 | 43.75 | +1.30 | +3.07% | 0.10 | 20 | 500 | 0.54 | -0.49 | 0.00 | -0.32 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 440.00 | 49.10 | 51.20 | 50.15 | 49.65 | +2.75 | +5.87% | 0.11 | 19 | 763 | 0.55 | -0.53 | 0.00 | -0.32 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 450.00 | 54.80 | 57.60 | 56.20 | 55.40 | +3.10 | +5.93% | 0.12 | 3 | 696 | 0.55 | -0.56 | 0.00 | -0.31 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 460.00 | 60.95 | 64.75 | 62.85 | 58.48 | -0.22 | -0.38% | 0.14 | 1 | 276 | 0.55 | -0.60 | 0.00 | -0.30 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 470.00 | 68.60 | 71.55 | 70.08 | 69.10 | +4.90 | +7.64% | 0.15 | 7 | 513 | 0.55 | -0.64 | 0.00 | -0.29 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 480.00 | 74.70 | 79.20 | 76.95 | 71.26 | 0.00 | 0.00% | 0.16 | 0 | 1,359 | 0.53 | -0.67 | 0.00 | -0.29 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 490.00 | 82.40 | 87.50 | 84.95 | 79.58 | 0.00 | 0.00% | 0.17 | 0 | 437 | 0.54 | -0.70 | 0.00 | -0.27 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 500.00 | 91.60 | 96.05 | 93.83 | 91.85 | +4.25 | +4.86% | 0.19 | 2 | 658 | 0.55 | -0.73 | 0.00 | -0.26 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 520.00 | 106.95 | 112.85 | 109.90 | 104.30 | 0.00 | 0.00% | 0.21 | 0 | 569 | 0.55 | -0.78 | 0.00 | -0.24 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 540.00 | 124.45 | 130.50 | 127.48 | 94.65 | 0.00 | 0.00% | 0.24 | 0 | 536 | 0.54 | -0.81 | 0.00 | -0.22 | 9/9/2026 | 9/15/2026 11:58:35 AM EST |
| 560.00 | 145.95 | 147.00 | 146.48 | 147.60 | +37.54 | +34.11% | 0.26 | 1 | 143 | 0.54 | -0.85 | 0.00 | -0.19 | 9/15/2026 | 9/15/2026 11:58:35 AM EST |
| 580.00 | 161.55 | 167.75 | 164.65 | 156.37 | 0.00 | 0.00% | 0.28 | 0 | 84 | 0.66 | -0.87 | 0.00 | -0.17 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 600.00 | 180.65 | 187.45 | 184.05 | 174.16 | 0.00 | 0.00% | 0.31 | 0 | 65 | 0.69 | -0.89 | 0.00 | -0.15 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 610.00 | 190.20 | 196.50 | 193.35 | 148.95 | 0.00 | 0.00% | 0.32 | 0 | 78 | 0.70 | -0.90 | 0.00 | -0.14 | 8/26/2026 | 9/15/2026 11:58:35 AM EST |
| 620.00 | 199.90 | 207.10 | 203.50 | 170.56 | 0.00 | 0.00% | 0.33 | 0 | 41 | 0.71 | -0.91 | 0.00 | -0.14 | 9/10/2026 | 9/15/2026 11:58:35 AM EST |
| 630.00 | 209.65 | 216.10 | 212.88 | 166.91 | 0.00 | 0.00% | 0.34 | 0 | 70 | 0.72 | -0.92 | 0.00 | -0.13 | 8/28/2026 | 9/15/2026 11:58:35 AM EST |
| 640.00 | 219.45 | 226.00 | 222.73 | 165.07 | 0.00 | 0.00% | 0.35 | 0 | 50 | 0.74 | -0.93 | 0.00 | -0.12 | 8/25/2026 | 9/15/2026 11:58:35 AM EST |
| 660.00 | 239.15 | 245.80 | 242.48 | 205.06 | 0.00 | 0.00% | 0.37 | 0 | 26 | 0.76 | -0.94 | 0.00 | -0.10 | 9/10/2026 | 9/15/2026 11:58:35 AM EST |
| 680.00 | 259.10 | 265.50 | 262.30 | 245.42 | 0.00 | 0.00% | 0.39 | 0 | 14 | 0.79 | -0.95 | 0.00 | -0.09 | 9/3/2026 | 9/15/2026 11:58:35 AM EST |
| 700.00 | 278.95 | 285.20 | 282.08 | 203.85 | 0.00 | 0.00% | 0.40 | 0 | 34 | 0.83 | -0.96 | 0.00 | -0.08 | 8/18/2026 | 9/15/2026 11:58:35 AM EST |
| 710.00 | 288.90 | 295.15 | 292.03 | 198.35 | 0.00 | 0.00% | 0.41 | 0 | 30 | 0.84 | -0.96 | 0.00 | -0.08 | 8/17/2026 | 9/15/2026 11:58:35 AM EST |
| 720.00 | 298.90 | 305.20 | 302.05 | 263.55 | 0.00 | 0.00% | 0.42 | 0 | 48 | 0.86 | -0.96 | 0.00 | -0.07 | 8/31/2026 | 9/15/2026 11:58:35 AM EST |
| 730.00 | 308.35 | 316.95 | 312.65 | 203.75 | 0.00 | 0.00% | 0.43 | 0 | 42 | 0.90 | -0.97 | 0.00 | -0.07 | 8/12/2026 | 9/15/2026 11:58:35 AM EST |
| 740.00 | 318.90 | 326.55 | 322.73 | 212.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.89 | -0.97 | 0.00 | -0.06 | 8/12/2026 | 9/15/2026 11:58:35 AM EST |
| 750.00 | 328.60 | 336.90 | 332.75 | 220.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.06 | 8/12/2026 | 9/15/2026 11:58:35 AM EST |
| 760.00 | 338.90 | 345.55 | 342.23 | 229.35 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.94 | -0.97 | 0.00 | -0.06 | 8/12/2026 | 9/15/2026 11:58:35 AM EST |
| 780.00 | 358.90 | 365.20 | 362.05 | 340.60 | 0.00 | 0.00% | 0.46 | 0 | 24 | 0.98 | -0.98 | 0.00 | -0.05 | 9/3/2026 | 9/15/2026 11:58:35 AM EST |
| 800.00 | 378.90 | 385.20 | 382.05 | 272.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.04 | 8/10/2026 | 9/15/2026 11:58:35 AM EST |
| 820.00 | 398.90 | 405.10 | 402.00 | 318.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.01 | -0.99 | 0.00 | -0.03 | 8/3/2026 | 9/15/2026 11:58:35 AM EST |
| 840.00 | 418.90 | 426.45 | 422.68 | 312.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 8/4/2026 | 9/15/2026 11:58:35 AM EST |
| 860.00 | 438.90 | 446.45 | 442.68 | 384.20 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.06 | -0.99 | 0.00 | -0.03 | 8/24/2026 | 9/15/2026 11:58:35 AM EST |
| 880.00 | 458.90 | 466.50 | 462.70 | 403.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.02 | 8/24/2026 | 9/15/2026 11:58:35 AM EST |
| 890.00 | 468.90 | 475.30 | 472.10 | 243.20 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.10 | -0.99 | 0.00 | -0.02 | 6/30/2026 | 9/15/2026 11:58:35 AM EST |
| 900.00 | 478.90 | 486.45 | 482.68 | 364.48 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.02 | 7/22/2026 | 9/15/2026 11:58:35 AM EST |
| 910.00 | 488.90 | 495.35 | 492.13 | 311.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.02 | 6/26/2026 | 9/15/2026 11:58:35 AM EST |
| 920.00 | 498.90 | 506.20 | 502.55 | 383.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 8/10/2026 | 9/15/2026 11:58:35 AM EST |
| 930.00 | 508.90 | 515.50 | 512.20 | 420.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 8/3/2026 | 9/15/2026 11:58:35 AM EST |
| 940.00 | 518.90 | 526.35 | 522.63 | % | 0.56 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 9/15/2026 11:58:35 AM EST | |||
| 950.00 | 528.90 | 535.35 | 532.13 | % | 0.56 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 9/15/2026 11:58:35 AM EST | |||
| 960.00 | 538.90 | 545.85 | 542.38 | % | 0.56 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 9/15/2026 11:58:35 AM EST | |||
| 970.00 | 548.90 | 555.35 | 552.13 | 534.70 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/15/2026 11:58:35 AM EST |
| 980.00 | 558.90 | 565.35 | 562.13 | 552.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.21 | -1.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 1,000.00 | 578.90 | 585.40 | 582.15 | 572.93 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 9/14/2026 | 9/15/2026 11:58:35 AM EST |
| 1,020.00 | 598.90 | 605.70 | 602.30 | % | 0.59 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 9/15/2026 11:58:35 AM EST |