Options Chain for APPLIED MATLS INC COM (AMAT) - $235.13 as of 11/19/2025 8:33:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 153.40 | 156.30 | 154.85 | 152.35 | +14.07 | +10.18% | 1.94 | 25 | 2 | 8.71 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 85.00 | 148.40 | 151.20 | 149.80 | 147.15 | +11.15 | +8.20% | 1.76 | 50 | 22 | 8.15 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 90.00 | 143.40 | 146.60 | 145.00 | 75.20 | 0.00 | 0.00% | 1.61 | 0 | 2 | 8.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 11/19/2025 3:59:49 PM EST |
| 95.00 | 138.40 | 141.40 | 139.90 | 136.95 | +60.65 | +79.49% | 1.47 | 75 | 24 | 7.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 100.00 | 133.40 | 136.55 | 134.98 | 136.65 | +18.69 | +15.85% | 1.35 | 355 | 55 | 7.28 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 105.00 | 128.40 | 131.40 | 129.90 | 58.30 | 0.00 | 0.00% | 1.24 | 0 | 5 | 6.79 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 11/19/2025 3:59:49 PM EST |
| 110.00 | 123.40 | 126.40 | 124.90 | 91.20 | 0.00 | 0.00% | 1.14 | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 11/19/2025 3:59:49 PM EST |
| 115.00 | 118.35 | 121.40 | 119.88 | 101.65 | 0.00 | 0.00% | 1.04 | 0 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:49 PM EST |
| 120.00 | 113.40 | 116.40 | 114.90 | 105.57 | 0.00 | 0.00% | 0.96 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 125.00 | 108.35 | 111.40 | 109.88 | 107.15 | +6.49 | +6.45% | 0.88 | 35 | 13 | 5.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 130.00 | 104.25 | 106.40 | 105.33 | 91.79 | 0.00 | 0.00% | 0.81 | 0 | 4 | 5.20 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 135.00 | 98.35 | 100.95 | 99.65 | 56.70 | 0.00 | 0.00% | 0.74 | 0 | 8 | 4.60 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/19/2025 3:59:49 PM EST |
| 140.00 | 94.20 | 96.40 | 95.30 | 92.45 | +6.71 | +7.83% | 0.68 | 121 | 31 | 4.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 145.00 | 89.25 | 91.30 | 90.28 | 87.45 | -3.52 | -3.87% | 0.62 | 130 | 40 | 4.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 150.00 | 83.40 | 86.00 | 84.70 | 83.70 | +7.78 | +10.25% | 0.56 | 310 | 65 | 3.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 155.00 | 79.20 | 81.60 | 80.40 | 81.40 | +11.01 | +15.65% | 0.52 | 2,051 | 179 | 3.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 160.00 | 74.20 | 75.75 | 74.98 | 73.75 | +8.40 | +12.86% | 0.47 | 5,040 | 493 | 3.26 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 165.00 | 69.20 | 70.85 | 70.03 | 69.96 | +9.12 | +14.99% | 0.42 | 9,580 | 498 | 2.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 170.00 | 64.20 | 66.40 | 65.30 | 65.30 | +9.85 | +17.77% | 0.38 | 12,932 | 811 | 3.17 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 172.50 | 61.75 | 63.80 | 62.78 | % | 0.36 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 175.00 | 58.75 | 61.20 | 59.98 | 61.55 | +13.82 | +28.96% | 0.34 | 4,222 | 396 | 2.86 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 177.50 | 55.90 | 58.80 | 57.35 | % | 0.32 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 180.00 | 54.05 | 56.35 | 55.20 | 55.25 | +12.05 | +27.90% | 0.31 | 13,147 | 1,722 | 2.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 182.50 | 51.75 | 54.00 | 52.88 | 48.84 | +5.85 | +13.61% | 0.29 | 1 | 2 | 2.65 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 185.00 | 48.40 | 51.75 | 50.08 | 48.75 | +8.16 | +20.11% | 0.27 | 6,744 | 673 | 2.63 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 187.50 | 46.75 | 49.00 | 47.88 | % | 0.26 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 190.00 | 44.20 | 46.40 | 45.30 | 43.75 | +8.92 | +25.61% | 0.24 | 12,077 | 1,369 | 2.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 192.50 | 41.75 | 43.40 | 42.58 | % | 0.22 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 195.00 | 38.40 | 41.45 | 39.93 | 41.15 | +14.85 | +56.47% | 0.20 | 12,304 | 1,065 | 2.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 197.50 | 35.90 | 38.45 | 37.18 | % | 0.19 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 200.00 | 33.40 | 36.00 | 34.70 | 33.75 | +8.35 | +32.88% | 0.17 | 13,817 | 1,548 | 1.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 202.50 | 30.90 | 34.00 | 32.45 | 30.00 | +8.38 | +38.76% | 0.16 | 85 | 27 | 1.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 205.00 | 28.40 | 31.00 | 29.70 | 31.25 | +12.52 | +66.85% | 0.14 | 706 | 131 | 1.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 207.50 | 25.95 | 29.05 | 27.50 | 26.97 | +12.08 | +81.13% | 0.13 | 3 | 11 | 1.59 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 210.00 | 23.45 | 26.40 | 24.93 | 24.30 | +8.55 | +54.29% | 0.12 | 15 | 1,953 | 1.44 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 212.50 | 21.00 | 24.20 | 22.60 | 14.16 | 0.00 | 0.00% | 0.11 | 0 | 34 | 1.41 | 0.98 | 0.01 | -0.09 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 215.00 | 18.55 | 21.45 | 20.00 | 16.42 | +4.82 | +41.56% | 0.09 | 14 | 131 | 1.24 | 0.96 | 0.01 | -0.21 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 217.50 | 16.15 | 19.00 | 17.58 | 17.94 | +9.71 | +117.99% | 0.08 | 2 | 58 | 1.15 | 0.93 | 0.01 | -0.32 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 220.00 | 13.70 | 16.35 | 15.03 | 15.00 | +7.11 | +90.12% | 0.07 | 213 | 2,237 | 1.00 | 0.89 | 0.02 | -0.46 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 222.50 | 11.65 | 14.05 | 12.85 | 13.45 | +7.05 | +110.16% | 0.06 | 18 | 355 | 0.93 | 0.85 | 0.02 | -0.61 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 225.00 | 10.55 | 11.95 | 11.25 | 10.48 | +5.67 | +117.88% | 0.05 | 248 | 996 | 0.92 | 0.80 | 0.02 | -0.72 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 227.50 | 7.30 | 9.65 | 8.48 | 8.41 | +4.46 | +112.92% | 0.04 | 299 | 831 | 0.86 | 0.74 | 0.03 | -0.82 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 230.00 | 7.25 | 7.70 | 7.48 | 7.50 | +4.50 | +150.00% | 0.03 | 332 | 3,583 | 0.69 | 0.67 | 0.03 | -0.91 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 232.50 | 5.20 | 6.50 | 5.85 | 5.80 | +3.55 | +157.78% | 0.03 | 207 | 784 | 0.68 | 0.59 | 0.04 | -0.96 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 235.00 | 4.00 | 5.05 | 4.53 | 4.30 | +2.71 | +170.44% | 0.02 | 1,032 | 1,870 | 0.67 | 0.50 | 0.04 | -0.97 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 237.50 | 2.11 | 3.45 | 2.78 | 2.61 | +1.43 | +121.19% | 0.01 | 385 | 1,144 | 0.58 | 0.41 | 0.04 | -0.93 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 240.00 | 2.26 | 2.42 | 2.34 | 2.35 | +1.57 | +201.29% | 0.01 | 1,179 | 3,488 | 0.64 | 0.32 | 0.03 | -0.85 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 242.50 | 1.21 | 1.80 | 1.51 | 1.75 | +1.22 | +230.19% | 0.01 | 280 | 275 | 0.60 | 0.24 | 0.03 | -0.74 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 245.00 | 0.99 | 1.26 | 1.13 | 1.16 | +0.82 | +241.18% | 0.00 | 423 | 664 | 0.63 | 0.17 | 0.02 | -0.62 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 247.50 | 0.53 | 1.39 | 0.96 | 0.79 | +0.58 | +276.19% | 0.00 | 89 | 156 | 0.68 | 0.12 | 0.02 | -0.50 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 250.00 | 0.52 | 0.60 | 0.56 | 0.54 | +0.37 | +217.65% | 0.00 | 1,269 | 3,519 | 0.65 | 0.09 | 0.01 | -0.38 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 255.00 | 0.02 | 0.28 | 0.15 | 0.26 | +0.19 | +271.43% | 0.00 | 220 | 787 | 0.59 | 0.04 | 0.01 | -0.15 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 260.00 | 0.05 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 0.00 | 91 | 980 | 0.65 | 0.01 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 265.00 | 0.01 | 0.24 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 204 | 0.76 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 270.00 | 0.02 | 0.10 | 0.06 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 1,331 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 383 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.07 | 0.04 | 0.08 | +0.07 | +700.00% | 0.00 | 7 | 224 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 697 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 543 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.24 | 0.12 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 0.24 | 0.12 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,246 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 362 | 3.27 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 548 | 2.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,091 | 2.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 591 | 2.51 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 12 | 1,313 | 2.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 940 | 2.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,153 | 2.55 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 50 | 2,982 | 2.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 1,569 | 1.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 172.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.22 | -88.00% | 0.00 | 2 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 1,187 | 1.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 177.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 180.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 78 | 2,586 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 182.50 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:49 PM EST |
| 185.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 24 | 1,132 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 187.50 | 0.00 | 0.22 | 0.11 | 0.06 | % | 0.00 | 1 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST | |
| 190.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 72 | 2,301 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 192.50 | 0.01 | 0.22 | 0.12 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 195.00 | 0.04 | 0.12 | 0.08 | 0.10 | -0.12 | -54.55% | 0.00 | 226 | 1,146 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 197.50 | 0.01 | 0.32 | 0.17 | 0.21 | -0.03 | -12.50% | 0.00 | 3 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 200.00 | 0.10 | 0.18 | 0.14 | 0.13 | -0.12 | -48.00% | 0.00 | 153 | 3,157 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 202.50 | 0.01 | 0.48 | 0.25 | 0.16 | -0.30 | -65.22% | 0.00 | 25 | 115 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 205.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.28 | -62.23% | 0.00 | 57 | 900 | 0.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 207.50 | 0.03 | 0.51 | 0.27 | 0.22 | -0.67 | -75.29% | 0.00 | 8 | 391 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 210.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.62 | -68.89% | 0.00 | 231 | 1,851 | 0.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 212.50 | 0.06 | 0.40 | 0.23 | 0.43 | -0.76 | -63.87% | 0.00 | 73 | 470 | 0.86 | -0.02 | 0.01 | -0.09 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 215.00 | 0.18 | 0.82 | 0.50 | 0.44 | -1.21 | -73.34% | 0.00 | 70 | 841 | 0.81 | -0.04 | 0.01 | -0.21 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 217.50 | 0.57 | 0.82 | 0.70 | 0.54 | -1.51 | -73.66% | 0.00 | 180 | 765 | 0.81 | -0.07 | 0.01 | -0.32 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 220.00 | 0.69 | 1.09 | 0.89 | 0.82 | -2.06 | -71.53% | 0.00 | 142 | 2,552 | 0.78 | -0.11 | 0.02 | -0.46 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 222.50 | 0.80 | 1.23 | 1.02 | 1.15 | -2.48 | -68.32% | 0.00 | 180 | 525 | 0.71 | -0.15 | 0.02 | -0.61 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 225.00 | 1.10 | 2.20 | 1.65 | 1.47 | -3.28 | -69.06% | 0.01 | 288 | 2,408 | 0.74 | -0.20 | 0.02 | -0.72 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 227.50 | 1.64 | 2.95 | 2.30 | 2.13 | -3.94 | -64.91% | 0.01 | 50 | 327 | 0.74 | -0.26 | 0.03 | -0.82 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 230.00 | 2.34 | 3.30 | 2.82 | 2.60 | -5.10 | -66.24% | 0.01 | 716 | 1,913 | 0.69 | -0.33 | 0.03 | -0.91 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 232.50 | 3.15 | 4.00 | 3.58 | 4.25 | -5.48 | -56.33% | 0.02 | 312 | 644 | 0.65 | -0.41 | 0.04 | -0.96 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 235.00 | 3.85 | 5.80 | 4.83 | 4.89 | -6.79 | -58.14% | 0.02 | 173 | 224 | 0.66 | -0.50 | 0.04 | -0.97 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 237.50 | 5.50 | 7.80 | 6.65 | 6.23 | -10.24 | -62.18% | 0.03 | 14 | 253 | 0.71 | -0.59 | 0.04 | -0.93 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 240.00 | 6.80 | 9.45 | 8.13 | 8.47 | -7.16 | -45.81% | 0.03 | 1 | 368 | 0.69 | -0.68 | 0.03 | -0.85 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 242.50 | 8.55 | 11.25 | 9.90 | 11.00 | -7.10 | -39.23% | 0.04 | 24 | 119 | 0.66 | -0.76 | 0.03 | -0.74 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 245.00 | 10.65 | 13.20 | 11.93 | 26.65 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.92 | -0.83 | 0.02 | -0.62 | 11/13/2025 | 11/19/2025 3:59:49 PM EST |
| 247.50 | 12.85 | 15.35 | 14.10 | 18.39 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.96 | -0.88 | 0.02 | -0.50 | 11/17/2025 | 11/19/2025 3:59:49 PM EST |
| 250.00 | 14.90 | 17.60 | 16.25 | 30.90 | 0.00 | 0.00% | 0.07 | 0 | 31 | 1.00 | -0.91 | 0.01 | -0.38 | 11/13/2025 | 11/19/2025 3:59:49 PM EST |
| 255.00 | 19.00 | 22.25 | 20.63 | 20.83 | -11.63 | -35.83% | 0.08 | 1 | 4 | 1.10 | -0.96 | 0.01 | -0.15 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 260.00 | 24.00 | 27.15 | 25.58 | 25.26 | -16.74 | -39.86% | 0.10 | 2 | 1 | 1.24 | -0.99 | 0.00 | -0.05 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 265.00 | 28.80 | 32.05 | 30.43 | 30.15 | % | 0.11 | 1 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:49 PM EST | |
| 270.00 | 34.20 | 37.05 | 35.63 | 36.15 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.51 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 3:59:49 PM EST |
| 280.00 | 44.50 | 47.05 | 45.78 | 58.73 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:49 PM EST |
| 290.00 | 53.90 | 57.05 | 55.48 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST | |||
| 300.00 | 64.65 | 67.05 | 65.85 | 65.47 | -13.09 | -16.67% | 0.22 | 2 | 1 | 2.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST |
| 310.00 | 73.80 | 77.05 | 75.43 | 75.38 | % | 0.24 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:49 PM EST | |
| 320.00 | 83.80 | 87.00 | 85.40 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:49 PM EST |