Options Chain for APPLIED MATLS INC COM (AMAT) - $228.13 as of 11/18/2025 7:43:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 113.90 | 117.15 | 115.53 | 129.49 | 0.00 | 0.00% | 1.05 | 0 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 4:00:02 PM EST |
| 115.00 | 108.90 | 112.15 | 110.53 | % | 0.96 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 120.00 | 103.90 | 107.15 | 105.53 | % | 0.88 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 125.00 | 98.90 | 102.15 | 100.53 | 114.51 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 4:00:02 PM EST |
| 130.00 | 93.90 | 97.15 | 95.53 | 109.53 | 0.00 | 0.00% | 0.73 | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 4:00:02 PM EST |
| 135.00 | 88.90 | 92.15 | 90.53 | 93.45 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 4:00:02 PM EST |
| 140.00 | 83.90 | 87.15 | 85.53 | % | 0.61 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 145.00 | 78.90 | 82.15 | 80.53 | % | 0.56 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 150.00 | 73.90 | 77.15 | 75.53 | % | 0.50 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 155.00 | 68.90 | 72.15 | 70.53 | % | 0.46 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 160.00 | 63.90 | 67.15 | 65.53 | 60.80 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 4:00:02 PM EST |
| 165.00 | 58.90 | 61.85 | 60.38 | 70.44 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 4:00:02 PM EST |
| 167.50 | 56.40 | 59.65 | 58.03 | % | 0.35 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 170.00 | 53.95 | 57.20 | 55.58 | 53.65 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.29 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 172.50 | 51.40 | 54.75 | 53.08 | % | 0.31 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 175.00 | 48.90 | 52.20 | 50.55 | 47.82 | +0.19 | +0.40% | 0.29 | 1 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 177.50 | 46.45 | 49.70 | 48.08 | % | 0.27 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 180.00 | 44.05 | 47.30 | 45.68 | 50.06 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 182.50 | 41.50 | 44.75 | 43.13 | % | 0.24 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 185.00 | 39.00 | 42.30 | 40.65 | 38.03 | -6.94 | -15.44% | 0.22 | 1 | 6 | 1.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 187.50 | 36.55 | 39.85 | 38.20 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 190.00 | 34.15 | 37.50 | 35.83 | 33.32 | -6.30 | -15.91% | 0.19 | 10 | 8 | 0.91 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 192.50 | 32.10 | 35.00 | 33.55 | % | 0.17 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 11/18/2025 4:00:02 PM EST | |||
| 195.00 | 29.70 | 32.60 | 31.15 | 28.08 | -0.42 | -1.48% | 0.16 | 1 | 6 | 0.84 | 0.97 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 197.50 | 26.90 | 30.25 | 28.58 | 25.75 | -2.43 | -8.63% | 0.14 | 1 | 1 | 0.80 | 0.96 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 200.00 | 24.50 | 27.50 | 26.00 | 26.03 | -3.67 | -12.36% | 0.13 | 25 | 17 | 0.70 | 0.94 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 202.50 | 22.65 | 24.85 | 23.75 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | 0.92 | 0.01 | -0.12 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 205.00 | 20.50 | 22.75 | 21.63 | 20.85 | +0.15 | +0.73% | 0.11 | 1 | 26 | 0.67 | 0.89 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 207.50 | 18.25 | 20.95 | 19.60 | 16.41 | -1.79 | -9.84% | 0.09 | 2 | 2 | 0.55 | 0.86 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 210.00 | 16.15 | 18.90 | 17.53 | 17.00 | -4.50 | -20.93% | 0.08 | 12 | 6 | 0.53 | 0.82 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 212.50 | 14.30 | 16.50 | 15.40 | % | 0.07 | 0 | 0 | 0.52 | 0.78 | 0.02 | -0.25 | 11/18/2025 4:00:02 PM EST | |||
| 215.00 | 12.90 | 14.15 | 13.53 | 13.61 | -1.64 | -10.76% | 0.06 | 35 | 243 | 0.52 | 0.73 | 0.02 | -0.28 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 217.50 | 11.20 | 12.40 | 11.80 | 10.40 | -0.75 | -6.73% | 0.05 | 6 | 26 | 0.51 | 0.68 | 0.02 | -0.30 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 220.00 | 9.50 | 10.15 | 9.83 | 10.03 | -1.49 | -12.94% | 0.04 | 41 | 138 | 0.48 | 0.63 | 0.02 | -0.32 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 222.50 | 7.95 | 8.70 | 8.33 | 7.55 | -2.95 | -28.10% | 0.04 | 11 | 63 | 0.47 | 0.57 | 0.02 | -0.33 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 225.00 | 6.90 | 7.35 | 7.13 | 7.25 | -3.75 | -34.10% | 0.03 | 68 | 193 | 0.48 | 0.51 | 0.02 | -0.34 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 227.50 | 5.70 | 6.05 | 5.88 | 6.25 | -1.03 | -14.15% | 0.03 | 109 | 61 | 0.47 | 0.46 | 0.02 | -0.34 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 230.00 | 4.65 | 5.15 | 4.90 | 5.10 | -1.50 | -22.73% | 0.02 | 61 | 223 | 0.47 | 0.40 | 0.02 | -0.33 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 232.50 | 3.65 | 4.25 | 3.95 | 3.75 | -1.97 | -34.45% | 0.02 | 10 | 31 | 0.47 | 0.35 | 0.02 | -0.32 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 235.00 | 2.33 | 3.45 | 2.89 | 3.04 | -1.03 | -25.31% | 0.01 | 28 | 146 | 0.44 | 0.30 | 0.02 | -0.30 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 237.50 | 2.32 | 2.66 | 2.49 | 2.30 | -2.18 | -48.67% | 0.01 | 26 | 81 | 0.46 | 0.25 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 240.00 | 1.71 | 2.11 | 1.91 | 2.05 | -0.74 | -26.53% | 0.01 | 21 | 192 | 0.46 | 0.21 | 0.02 | -0.25 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 242.50 | 0.92 | 1.69 | 1.31 | 2.56 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.43 | 0.17 | 0.02 | -0.22 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 245.00 | 1.04 | 2.10 | 1.57 | 1.24 | -0.28 | -18.43% | 0.01 | 12 | 125 | 0.50 | 0.14 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 247.50 | 0.14 | 1.25 | 0.70 | 0.80 | -0.59 | -42.45% | 0.00 | 10 | 27 | 0.41 | 0.11 | 0.01 | -0.16 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 250.00 | 0.19 | 1.41 | 0.80 | 0.68 | -0.06 | -8.11% | 0.00 | 91 | 139 | 0.46 | 0.08 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 252.50 | 0.01 | 1.45 | 0.73 | 0.50 | -0.08 | -13.80% | 0.00 | 22 | 13 | 0.43 | 0.06 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 255.00 | 0.01 | 1.23 | 0.62 | 0.49 | -0.21 | -30.00% | 0.00 | 43 | 136 | 0.44 | 0.05 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 257.50 | 0.01 | 1.00 | 0.51 | 0.45 | -0.03 | -6.25% | 0.00 | 1 | 3 | 0.45 | 0.04 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 260.00 | 0.01 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.41 | 0.03 | 0.00 | -0.06 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 262.50 | 0.01 | 1.02 | 0.52 | 0.43 | +0.04 | +10.26% | 0.00 | 3 | 14 | 0.50 | 0.02 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 265.00 | 0.01 | 0.37 | 0.19 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.46 | 0.01 | 0.00 | -0.03 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 267.50 | 0.01 | 0.75 | 0.38 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.01 | 0.00 | -0.03 | 11/11/2025 | 11/18/2025 4:00:02 PM EST |
| 270.00 | 0.01 | 0.28 | 0.15 | 0.23 | +0.07 | +43.75% | 0.00 | 5 | 36 | 0.48 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 272.50 | 0.01 | 0.79 | 0.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.01 | 0.00 | -0.01 | 11/10/2025 | 11/18/2025 4:00:02 PM EST |
| 275.00 | 0.01 | 0.63 | 0.32 | 0.13 | -0.04 | -23.53% | 0.00 | 10 | 22 | 0.57 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 277.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/18/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.93 | 0.47 | 0.38 | +0.26 | +216.67% | 0.00 | 6 | 98 | 0.85 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 282.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.34 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 167.50 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 170.00 | 0.01 | 0.44 | 0.23 | 0.13 | -0.60 | -82.20% | 0.00 | 1 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 172.50 | 0.01 | 0.39 | 0.20 | 0.36 | % | 0.00 | 1 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST | |
| 175.00 | 0.01 | 0.36 | 0.19 | 0.14 | +0.04 | +40.00% | 0.00 | 4 | 18 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 177.50 | 0.01 | 0.63 | 0.32 | 0.23 | % | 0.00 | 3 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST | |
| 180.00 | 0.10 | 0.73 | 0.42 | 0.29 | -0.08 | -21.63% | 0.00 | 3 | 153 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 182.50 | 0.01 | 0.78 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 185.00 | 0.14 | 0.76 | 0.45 | 0.32 | +0.02 | +6.67% | 0.00 | 1 | 109 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 187.50 | 0.01 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 190.00 | 0.03 | 0.90 | 0.47 | 0.30 | +0.19 | +172.73% | 0.00 | 5 | 65 | 0.58 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 192.50 | 0.08 | 0.61 | 0.35 | % | 0.00 | 0 | 0 | 0.53 | -0.02 | 0.00 | -0.03 | 11/18/2025 4:00:02 PM EST | |||
| 195.00 | 0.01 | 0.85 | 0.43 | 0.72 | +0.35 | +94.60% | 0.00 | 13 | 123 | 0.47 | -0.03 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 197.50 | 0.41 | 1.85 | 1.13 | 1.06 | +0.62 | +140.91% | 0.01 | 1 | 13 | 0.62 | -0.04 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 200.00 | 0.68 | 1.25 | 0.97 | 0.83 | +0.08 | +10.67% | 0.00 | 1,307 | 139 | 0.56 | -0.06 | 0.01 | -0.09 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 202.50 | 0.80 | 1.15 | 0.98 | 1.52 | +0.51 | +50.50% | 0.00 | 11 | 48 | 0.52 | -0.08 | 0.01 | -0.12 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 205.00 | 0.97 | 1.50 | 1.24 | 1.25 | +0.36 | +40.45% | 0.01 | 3 | 86 | 0.51 | -0.11 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 207.50 | 0.24 | 2.79 | 1.52 | 2.09 | +1.09 | +109.00% | 0.01 | 4 | 66 | 0.46 | -0.14 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 210.00 | 1.72 | 2.27 | 2.00 | 2.00 | +0.27 | +15.61% | 0.01 | 38 | 291 | 0.50 | -0.18 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 212.50 | 0.71 | 2.85 | 1.78 | 2.59 | +0.54 | +26.35% | 0.01 | 47 | 198 | 0.41 | -0.22 | 0.02 | -0.25 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 215.00 | 2.56 | 3.45 | 3.01 | 3.15 | +0.86 | +37.56% | 0.01 | 42 | 669 | 0.47 | -0.27 | 0.02 | -0.28 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 217.50 | 3.45 | 4.15 | 3.80 | 5.37 | +2.32 | +76.07% | 0.02 | 14 | 122 | 0.47 | -0.32 | 0.02 | -0.30 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 220.00 | 4.40 | 5.05 | 4.73 | 4.81 | +1.06 | +28.27% | 0.02 | 60 | 180 | 0.47 | -0.37 | 0.02 | -0.32 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 222.50 | 5.45 | 6.05 | 5.75 | 6.12 | +0.92 | +17.70% | 0.03 | 40 | 205 | 0.47 | -0.43 | 0.02 | -0.33 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 225.00 | 6.60 | 7.25 | 6.93 | 6.65 | +0.55 | +9.02% | 0.03 | 42 | 114 | 0.47 | -0.49 | 0.02 | -0.34 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 227.50 | 7.50 | 8.70 | 8.10 | 7.25 | +0.42 | +6.15% | 0.04 | 1 | 58 | 0.45 | -0.54 | 0.02 | -0.34 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 230.00 | 8.95 | 10.10 | 9.53 | 9.50 | +0.45 | +4.98% | 0.04 | 8 | 107 | 0.45 | -0.60 | 0.02 | -0.33 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 232.50 | 10.60 | 12.15 | 11.38 | 10.80 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.46 | -0.65 | 0.02 | -0.32 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 235.00 | 12.35 | 13.45 | 12.90 | 11.40 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.44 | -0.70 | 0.02 | -0.30 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 237.50 | 13.40 | 15.75 | 14.58 | 20.84 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.42 | -0.75 | 0.02 | -0.27 | 11/14/2025 | 11/18/2025 4:00:02 PM EST |
| 240.00 | 15.75 | 17.90 | 16.83 | 16.68 | +2.17 | +14.96% | 0.07 | 1 | 53 | 0.44 | -0.79 | 0.02 | -0.25 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 242.50 | 17.05 | 19.95 | 18.50 | 16.28 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.59 | -0.83 | 0.02 | -0.22 | 11/17/2025 | 11/18/2025 4:00:02 PM EST |
| 245.00 | 19.30 | 22.15 | 20.73 | 24.95 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.61 | -0.86 | 0.01 | -0.19 | 11/7/2025 | 11/18/2025 4:00:02 PM EST |
| 247.50 | 21.45 | 24.35 | 22.90 | % | 0.09 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.16 | 11/18/2025 4:00:02 PM EST | |||
| 250.00 | 23.75 | 26.70 | 25.23 | 24.50 | -4.50 | -15.52% | 0.10 | 1 | 3 | 0.65 | -0.92 | 0.01 | -0.14 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 252.50 | 26.10 | 29.00 | 27.55 | % | 0.11 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.11 | 11/18/2025 4:00:02 PM EST | |||
| 255.00 | 28.50 | 31.40 | 29.95 | % | 0.12 | 0 | 0 | 0.69 | -0.95 | 0.01 | -0.09 | 11/18/2025 4:00:02 PM EST | |||
| 257.50 | 31.00 | 34.30 | 32.65 | 35.62 | -13.48 | -27.46% | 0.13 | 1 | 2 | 0.77 | -0.96 | 0.01 | -0.07 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 260.00 | 33.35 | 36.75 | 35.05 | 38.12 | +0.81 | +2.18% | 0.13 | 1 | 3 | 0.81 | -0.97 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 4:00:02 PM EST |
| 262.50 | 35.90 | 39.20 | 37.55 | % | 0.14 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 11/18/2025 4:00:02 PM EST | |||
| 265.00 | 38.35 | 41.65 | 40.00 | 36.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 11/12/2025 | 11/18/2025 4:00:02 PM EST |
| 267.50 | 40.75 | 44.00 | 42.38 | % | 0.16 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.03 | 11/18/2025 4:00:02 PM EST | |||
| 270.00 | 43.30 | 46.60 | 44.95 | % | 0.17 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 11/18/2025 4:00:02 PM EST | |||
| 272.50 | 45.80 | 49.05 | 47.43 | % | 0.17 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 275.00 | 48.25 | 51.55 | 49.90 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 277.50 | 50.70 | 53.95 | 52.33 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 280.00 | 53.20 | 56.50 | 54.85 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 11/18/2025 4:00:02 PM EST | |||
| 282.50 | 55.70 | 59.05 | 57.38 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 285.00 | 58.20 | 61.55 | 59.88 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 290.00 | 63.25 | 66.50 | 64.88 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 295.00 | 68.25 | 71.50 | 69.88 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 300.00 | 73.25 | 76.50 | 74.88 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 305.00 | 78.25 | 81.50 | 79.88 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 310.00 | 83.25 | 86.50 | 84.88 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 315.00 | 88.25 | 91.50 | 89.88 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST | |||
| 320.00 | 93.25 | 96.50 | 94.88 | % | 0.30 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:02 PM EST |