Options Chain for APPLIED MATLS INC COM (AMAT) - $235.78 as of 10/30/2025 7:46:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 132.10 | 134.90 | 133.50 | % | 1.33 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 105.00 | 127.25 | 129.90 | 128.58 | % | 1.22 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 110.00 | 122.15 | 124.90 | 123.53 | % | 1.12 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 115.00 | 117.15 | 119.90 | 118.53 | % | 1.03 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 120.00 | 112.20 | 114.90 | 113.55 | % | 0.95 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 125.00 | 107.15 | 109.95 | 108.55 | % | 0.87 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 130.00 | 101.80 | 104.95 | 103.38 | % | 0.80 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 135.00 | 96.55 | 99.95 | 98.25 | % | 0.73 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 140.00 | 91.95 | 94.95 | 93.45 | % | 0.67 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 145.00 | 86.90 | 89.95 | 88.43 | % | 0.61 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 150.00 | 82.20 | 85.00 | 83.60 | 55.30 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/30/2025 4:00:00 PM EST |
| 155.00 | 77.20 | 80.00 | 78.60 | 73.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:00 PM EST |
| 160.00 | 72.25 | 75.00 | 73.63 | 58.85 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 165.00 | 67.25 | 70.05 | 68.65 | 53.07 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 170.00 | 61.75 | 65.05 | 63.40 | 66.25 | 0.00 | 0.00% | 0.37 | 0 | 18 | 1.55 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 175.00 | 56.65 | 60.00 | 58.33 | 63.97 | +2.22 | +3.60% | 0.33 | 1 | 8 | 1.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 180.00 | 51.75 | 55.00 | 53.38 | 55.80 | 0.00 | 0.00% | 0.30 | 0 | 515 | 1.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 185.00 | 47.10 | 50.00 | 48.55 | 49.70 | -0.93 | -1.84% | 0.26 | 3 | 37 | 1.22 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 190.00 | 42.60 | 45.05 | 43.83 | 44.26 | +4.54 | +11.43% | 0.23 | 8 | 63 | 1.13 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 192.50 | 39.35 | 42.65 | 41.00 | % | 0.21 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 195.00 | 37.65 | 40.20 | 38.93 | 31.30 | 0.00 | 0.00% | 0.20 | 0 | 29 | 0.97 | 1.00 | 0.00 | -0.02 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 197.50 | 34.80 | 37.80 | 36.30 | % | 0.18 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 200.00 | 32.70 | 35.25 | 33.98 | 37.10 | 0.00 | 0.00% | 0.17 | 0 | 52 | 0.93 | 0.99 | 0.00 | -0.07 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 202.50 | 30.30 | 32.90 | 31.60 | % | 0.16 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.11 | 10/30/2025 4:00:00 PM EST | |||
| 205.00 | 27.00 | 30.50 | 28.75 | 29.55 | -0.89 | -2.93% | 0.14 | 2 | 10 | 0.83 | 0.97 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 207.50 | 25.20 | 28.00 | 26.60 | 25.76 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.80 | 0.96 | 0.01 | -0.17 | 10/27/2025 | 10/30/2025 4:00:00 PM EST |
| 210.00 | 23.15 | 25.75 | 24.45 | 29.70 | +9.58 | +47.62% | 0.12 | 5 | 72 | 0.75 | 0.94 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 212.50 | 20.85 | 23.40 | 22.13 | 25.22 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.72 | 0.92 | 0.01 | -0.23 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 215.00 | 18.05 | 21.00 | 19.53 | 20.19 | -2.80 | -12.18% | 0.09 | 5 | 178 | 0.61 | 0.89 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 217.50 | 16.35 | 18.95 | 17.65 | 24.55 | +4.55 | +22.75% | 0.08 | 2 | 74 | 0.61 | 0.85 | 0.01 | -0.30 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 220.00 | 14.15 | 16.45 | 15.30 | 16.10 | -2.52 | -13.54% | 0.07 | 11 | 161 | 0.47 | 0.81 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 222.50 | 11.80 | 14.80 | 13.30 | 13.75 | -2.80 | -16.92% | 0.06 | 12 | 67 | 0.47 | 0.77 | 0.02 | -0.37 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 225.00 | 10.65 | 11.95 | 11.30 | 12.08 | -3.17 | -20.79% | 0.05 | 16 | 427 | 0.45 | 0.71 | 0.02 | -0.40 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 227.50 | 9.05 | 10.30 | 9.68 | 10.45 | -2.55 | -19.62% | 0.04 | 88 | 150 | 0.46 | 0.66 | 0.02 | -0.42 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 230.00 | 7.40 | 8.50 | 7.95 | 8.80 | -2.42 | -21.57% | 0.03 | 69 | 1,184 | 0.45 | 0.60 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 232.50 | 6.15 | 7.40 | 6.78 | 7.20 | -2.37 | -24.77% | 0.03 | 110 | 114 | 0.46 | 0.54 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 235.00 | 5.10 | 5.50 | 5.30 | 5.33 | -2.82 | -34.61% | 0.02 | 92 | 338 | 0.44 | 0.47 | 0.03 | -0.44 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 237.50 | 4.05 | 5.05 | 4.55 | 4.70 | -2.40 | -33.81% | 0.02 | 48 | 256 | 0.46 | 0.41 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 240.00 | 3.20 | 4.10 | 3.65 | 3.67 | -2.73 | -42.66% | 0.02 | 146 | 787 | 0.46 | 0.35 | 0.02 | -0.40 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 242.50 | 2.57 | 2.78 | 2.68 | 2.77 | -2.08 | -42.89% | 0.01 | 275 | 373 | 0.44 | 0.30 | 0.02 | -0.37 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 245.00 | 1.88 | 2.50 | 2.19 | 2.33 | -1.90 | -44.92% | 0.01 | 283 | 299 | 0.45 | 0.24 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 247.50 | 1.50 | 1.95 | 1.73 | 1.77 | -1.66 | -48.40% | 0.01 | 111 | 66 | 0.45 | 0.20 | 0.02 | -0.30 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 250.00 | 1.21 | 1.40 | 1.31 | 1.30 | -1.70 | -56.67% | 0.01 | 69 | 644 | 0.45 | 0.16 | 0.02 | -0.26 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 252.50 | 0.68 | 1.54 | 1.11 | 1.01 | -1.48 | -59.44% | 0.00 | 11 | 26 | 0.46 | 0.12 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 255.00 | 0.70 | 0.87 | 0.79 | 0.87 | -0.98 | -52.98% | 0.00 | 64 | 367 | 0.46 | 0.10 | 0.01 | -0.18 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 257.50 | 0.37 | 0.72 | 0.55 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.01 | -0.15 | 10/30/2025 4:00:00 PM EST | |||
| 260.00 | 0.16 | 0.55 | 0.36 | 0.34 | -0.84 | -71.19% | 0.00 | 20 | 95 | 0.43 | 0.05 | 0.01 | -0.12 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 262.50 | 0.04 | 0.84 | 0.44 | 0.56 | % | 0.00 | 20 | 0 | 0.45 | 0.04 | 0.01 | -0.09 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 265.00 | 0.01 | 0.86 | 0.44 | 0.56 | +0.19 | +51.36% | 0.00 | 211 | 766 | 0.46 | 0.03 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 267.50 | 0.04 | 0.78 | 0.41 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 270.00 | 0.07 | 0.57 | 0.32 | 0.18 | -0.11 | -37.94% | 0.00 | 6 | 58 | 0.53 | 0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 275.00 | 0.01 | 0.34 | 0.18 | 0.12 | -0.12 | -50.00% | 0.00 | 6 | 35 | 0.50 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.16 | 0.08 | 0.16 | +0.02 | +14.29% | 0.00 | 1 | 2 | 0.51 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 285.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.59 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/30/2025 4:00:00 PM EST |
| 295.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 115.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.08 | 0.04 | 0.01 | % | 0.00 | 1 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 145.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.19 | 0.10 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.28 | 0.14 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.52 | 0.26 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 5 | 38 | 0.86 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 175.00 | 0.03 | 0.13 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 68 | 35 | 0.82 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 180.00 | 0.01 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 185.00 | 0.03 | 0.27 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 1 | 72 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 190.00 | 0.11 | 0.45 | 0.28 | 0.31 | +0.01 | +3.34% | 0.00 | 59 | 168 | 0.74 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 192.50 | 0.05 | 0.35 | 0.20 | 0.31 | % | 0.00 | 55 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 195.00 | 0.16 | 0.32 | 0.24 | 0.27 | -0.05 | -15.63% | 0.00 | 83 | 327 | 0.65 | 0.00 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 197.50 | 0.01 | 0.32 | 0.17 | 0.29 | % | 0.00 | 7 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 200.00 | 0.21 | 0.33 | 0.27 | 0.27 | -0.01 | -3.58% | 0.00 | 249 | 990 | 0.58 | -0.01 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 202.50 | 0.29 | 0.68 | 0.49 | 0.79 | +0.25 | +46.30% | 0.00 | 12 | 32 | 0.58 | -0.02 | 0.00 | -0.11 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 205.00 | 0.30 | 0.59 | 0.45 | 0.45 | -0.22 | -32.84% | 0.00 | 36 | 838 | 0.55 | -0.03 | 0.00 | -0.14 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 207.50 | 0.26 | 0.81 | 0.54 | 0.49 | -0.17 | -25.76% | 0.00 | 4 | 123 | 0.53 | -0.04 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 210.00 | 0.48 | 0.70 | 0.59 | 0.58 | -0.54 | -48.22% | 0.00 | 16 | 303 | 0.50 | -0.06 | 0.01 | -0.19 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 212.50 | 0.27 | 1.08 | 0.68 | 0.74 | -0.44 | -37.29% | 0.00 | 21 | 434 | 0.47 | -0.08 | 0.01 | -0.23 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 215.00 | 0.95 | 1.34 | 1.15 | 1.00 | -0.43 | -30.07% | 0.01 | 54 | 921 | 0.49 | -0.11 | 0.01 | -0.26 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 217.50 | 1.11 | 1.58 | 1.35 | 1.33 | -0.50 | -27.33% | 0.01 | 70 | 312 | 0.47 | -0.15 | 0.01 | -0.30 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 220.00 | 1.61 | 1.92 | 1.77 | 1.75 | -0.53 | -23.25% | 0.01 | 110 | 347 | 0.48 | -0.19 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 222.50 | 1.54 | 2.30 | 1.92 | 2.00 | -0.62 | -23.67% | 0.01 | 67 | 183 | 0.43 | -0.23 | 0.02 | -0.37 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 225.00 | 2.75 | 3.15 | 2.95 | 2.56 | -0.89 | -25.80% | 0.01 | 106 | 789 | 0.46 | -0.29 | 0.02 | -0.40 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 227.50 | 3.20 | 4.15 | 3.68 | 3.44 | -0.64 | -15.69% | 0.02 | 39 | 158 | 0.45 | -0.34 | 0.02 | -0.42 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 230.00 | 4.50 | 5.10 | 4.80 | 4.70 | -0.79 | -14.39% | 0.02 | 58 | 363 | 0.46 | -0.40 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 232.50 | 5.70 | 6.20 | 5.95 | 5.32 | -1.00 | -15.83% | 0.03 | 729 | 58 | 0.46 | -0.46 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 235.00 | 7.00 | 7.55 | 7.28 | 6.74 | -0.41 | -5.74% | 0.03 | 135 | 57 | 0.46 | -0.53 | 0.03 | -0.44 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 237.50 | 8.35 | 9.60 | 8.98 | 9.00 | +0.60 | +7.15% | 0.04 | 130 | 18 | 0.48 | -0.59 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 240.00 | 10.15 | 10.80 | 10.48 | 10.20 | +0.35 | +3.56% | 0.04 | 55 | 5 | 0.47 | -0.65 | 0.02 | -0.40 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 242.50 | 11.20 | 12.80 | 12.00 | 11.30 | % | 0.05 | 5 | 0 | 0.45 | -0.70 | 0.02 | -0.37 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 245.00 | 12.90 | 15.05 | 13.98 | 14.00 | +1.47 | +11.74% | 0.06 | 1 | 76 | 0.46 | -0.76 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 4:00:00 PM EST |
| 247.50 | 14.30 | 17.15 | 15.73 | % | 0.06 | 0 | 0 | 0.39 | -0.80 | 0.02 | -0.30 | 10/30/2025 4:00:00 PM EST | |||
| 250.00 | 16.20 | 18.75 | 17.48 | 30.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.59 | -0.84 | 0.02 | -0.26 | 10/22/2025 | 10/30/2025 4:00:00 PM EST |
| 252.50 | 18.40 | 20.95 | 19.68 | % | 0.08 | 0 | 0 | 0.61 | -0.88 | 0.01 | -0.22 | 10/30/2025 4:00:00 PM EST | |||
| 255.00 | 20.75 | 23.70 | 22.23 | % | 0.09 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.18 | 10/30/2025 4:00:00 PM EST | |||
| 257.50 | 23.20 | 25.95 | 24.58 | % | 0.10 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.15 | 10/30/2025 4:00:00 PM EST | |||
| 260.00 | 25.55 | 27.90 | 26.73 | 27.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.68 | -0.95 | 0.01 | -0.12 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 262.50 | 28.05 | 31.30 | 29.68 | % | 0.11 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.09 | 10/30/2025 4:00:00 PM EST | |||
| 265.00 | 30.30 | 33.70 | 32.00 | 30.56 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.73 | -0.97 | 0.00 | -0.07 | 10/29/2025 | 10/30/2025 4:00:00 PM EST |
| 267.50 | 32.80 | 36.10 | 34.45 | % | 0.13 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.05 | 10/30/2025 4:00:00 PM EST | |||
| 270.00 | 35.20 | 37.85 | 36.53 | % | 0.14 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.04 | 10/30/2025 4:00:00 PM EST | |||
| 275.00 | 40.20 | 43.25 | 41.73 | % | 0.15 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 10/30/2025 4:00:00 PM EST | |||
| 280.00 | 45.20 | 48.90 | 47.05 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 10/30/2025 4:00:00 PM EST | |||
| 285.00 | 50.20 | 53.75 | 51.98 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 290.00 | 55.20 | 58.70 | 56.95 | 50.60 | % | 0.20 | 26 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 4:00:00 PM EST | |
| 295.00 | 60.20 | 62.85 | 61.53 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 300.00 | 65.20 | 68.00 | 66.60 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 305.00 | 70.20 | 73.60 | 71.90 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 310.00 | 75.20 | 78.10 | 76.65 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST | |||
| 320.00 | 85.20 | 88.40 | 86.80 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 4:00:00 PM EST |