Options Chain for APPLIED MATLS INC COM (AMAT) - $267.14 as of 12/9/2025 8:13:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 145.95 | 148.60 | 147.28 | 147.07 | 0.00 | 0.00% | 1.23 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 125.00 | 141.15 | 143.60 | 142.38 | 142.08 | 0.00 | 0.00% | 1.14 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 130.00 | 136.15 | 139.25 | 137.70 | % | 1.06 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 135.00 | 131.15 | 134.25 | 132.70 | % | 0.98 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 140.00 | 125.45 | 129.25 | 127.35 | % | 0.91 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 145.00 | 121.15 | 124.25 | 122.70 | % | 0.85 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 150.00 | 116.00 | 118.65 | 117.33 | % | 0.78 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 155.00 | 111.00 | 113.65 | 112.33 | % | 0.72 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 160.00 | 106.00 | 108.65 | 107.33 | 106.85 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.46 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 165.00 | 100.75 | 103.65 | 102.20 | 101.86 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 170.00 | 95.75 | 99.30 | 97.53 | 97.77 | % | 0.57 | 1 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 175.00 | 90.55 | 94.30 | 92.43 | 92.85 | -0.37 | -0.40% | 0.53 | 1 | 9 | 3.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 180.00 | 85.45 | 89.25 | 87.35 | 87.41 | -2.96 | -3.28% | 0.49 | 2 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 185.00 | 81.20 | 83.70 | 82.45 | 82.42 | -0.79 | -0.95% | 0.45 | 3 | 65 | 2.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 190.00 | 75.45 | 79.30 | 77.38 | 77.43 | -0.33 | -0.43% | 0.41 | 1 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 192.50 | 73.65 | 76.15 | 74.90 | 75.27 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 195.00 | 70.45 | 74.30 | 72.38 | 70.83 | +51.84 | +272.99% | 0.37 | 40 | 41 | 2.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 197.50 | 68.25 | 71.15 | 69.70 | 70.26 | -0.56 | -0.80% | 0.35 | 1 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 200.00 | 66.70 | 68.70 | 67.70 | 67.57 | -0.76 | -1.12% | 0.34 | 5 | 489 | 2.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 202.50 | 63.70 | 66.15 | 64.93 | % | 0.32 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 205.00 | 61.20 | 64.30 | 62.75 | 18.60 | 0.00 | 0.00% | 0.31 | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:51 PM EST |
| 207.50 | 58.70 | 61.15 | 59.93 | 23.95 | 0.00 | 0.00% | 0.29 | 0 | 136 | 1.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:51 PM EST |
| 210.00 | 55.50 | 59.35 | 57.43 | 56.38 | 0.00 | 0.00% | 0.27 | 0 | 17 | 2.07 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 212.50 | 53.70 | 56.15 | 54.93 | 22.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 3:59:51 PM EST |
| 215.00 | 50.80 | 54.30 | 52.55 | 52.25 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 217.50 | 48.70 | 51.20 | 49.95 | % | 0.23 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 220.00 | 46.15 | 49.30 | 47.73 | 47.93 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.76 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 222.50 | 43.70 | 46.20 | 44.95 | 45.44 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 225.00 | 40.55 | 44.30 | 42.43 | 42.59 | -0.83 | -1.92% | 0.19 | 1 | 56 | 1.61 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 227.50 | 38.75 | 41.20 | 39.98 | 33.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 230.00 | 36.40 | 38.75 | 37.58 | 38.98 | 0.00 | 0.00% | 0.16 | 0 | 38 | 1.30 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 232.50 | 33.90 | 36.25 | 35.08 | 36.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.23 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 235.00 | 31.40 | 33.75 | 32.58 | 33.75 | 0.00 | 0.00% | 0.14 | 0 | 95 | 1.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 237.50 | 28.10 | 31.30 | 29.70 | 30.29 | +0.20 | +0.67% | 0.13 | 1 | 28 | 1.10 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 240.00 | 25.75 | 29.45 | 27.60 | 27.92 | 0.00 | 0.00% | 0.12 | 0 | 70 | 1.16 | 1.00 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 242.50 | 23.45 | 27.00 | 25.23 | 25.76 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.10 | 0.99 | 0.00 | -0.04 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 245.00 | 20.95 | 23.90 | 22.43 | 22.74 | -0.57 | -2.45% | 0.09 | 1 | 193 | 0.90 | 0.98 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 247.50 | 19.15 | 21.25 | 20.20 | 19.88 | -0.92 | -4.43% | 0.08 | 1 | 35 | 0.80 | 0.97 | 0.01 | -0.14 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 250.00 | 17.35 | 19.10 | 18.23 | 17.59 | -1.03 | -5.54% | 0.07 | 9 | 138 | 0.80 | 0.95 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 252.50 | 13.90 | 16.75 | 15.33 | 15.85 | -0.20 | -1.25% | 0.06 | 3 | 120 | 0.75 | 0.92 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 255.00 | 11.90 | 13.85 | 12.88 | 12.80 | -1.67 | -11.55% | 0.05 | 2 | 224 | 0.59 | 0.88 | 0.02 | -0.46 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 257.50 | 10.30 | 11.60 | 10.95 | 11.34 | -1.06 | -8.55% | 0.04 | 51 | 98 | 0.55 | 0.83 | 0.02 | -0.55 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 260.00 | 8.55 | 9.35 | 8.95 | 9.30 | -0.25 | -2.62% | 0.03 | 63 | 547 | 0.45 | 0.76 | 0.03 | -0.64 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 262.50 | 6.65 | 7.55 | 7.10 | 7.35 | -0.30 | -3.93% | 0.03 | 2 | 47 | 0.44 | 0.68 | 0.03 | -0.70 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 265.00 | 5.10 | 6.00 | 5.55 | 5.89 | -0.26 | -4.23% | 0.02 | 35 | 420 | 0.44 | 0.60 | 0.04 | -0.74 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 267.50 | 3.60 | 4.60 | 4.10 | 4.10 | -0.85 | -17.18% | 0.02 | 37 | 30 | 0.43 | 0.50 | 0.04 | -0.75 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 270.00 | 2.45 | 3.50 | 2.98 | 3.15 | -0.52 | -14.17% | 0.01 | 90 | 296 | 0.43 | 0.41 | 0.04 | -0.71 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 272.50 | 1.92 | 2.35 | 2.14 | 2.15 | -0.85 | -28.34% | 0.01 | 19 | 287 | 0.43 | 0.32 | 0.03 | -0.64 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 275.00 | 1.20 | 1.50 | 1.35 | 1.58 | -0.56 | -26.17% | 0.00 | 38 | 801 | 0.42 | 0.24 | 0.03 | -0.55 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 277.50 | 0.71 | 1.35 | 1.03 | 1.03 | -0.52 | -33.55% | 0.00 | 35 | 31 | 0.44 | 0.17 | 0.02 | -0.45 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 280.00 | 0.43 | 0.87 | 0.65 | 0.70 | -0.32 | -31.38% | 0.00 | 94 | 569 | 0.43 | 0.12 | 0.02 | -0.34 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 282.50 | 0.26 | 0.50 | 0.38 | 0.38 | -0.30 | -44.12% | 0.00 | 43 | 264 | 0.43 | 0.08 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 285.00 | 0.15 | 0.40 | 0.28 | 0.28 | -0.24 | -46.16% | 0.00 | 87 | 292 | 0.44 | 0.05 | 0.01 | -0.17 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 287.50 | 0.01 | 0.45 | 0.23 | 0.23 | -0.11 | -32.36% | 0.00 | 1 | 31 | 0.43 | 0.03 | 0.01 | -0.11 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 290.00 | 0.01 | 0.15 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 23 | 413 | 0.41 | 0.02 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 292.50 | 0.01 | 0.48 | 0.25 | 0.21 | +0.06 | +40.00% | 0.00 | 11 | 86 | 0.51 | 0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 295.00 | 0.02 | 0.09 | 0.06 | 0.08 | -0.14 | -63.64% | 0.00 | 13 | 713 | 0.48 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 297.50 | 0.00 | 0.41 | 0.21 | 0.18 | -0.03 | -14.29% | 0.00 | 1 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 300.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.04 | -66.67% | 0.00 | 10 | 724 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 305.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 58 | 0.62 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.34 | 0.17 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:51 PM EST |
| 315.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.73 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.03 | 0.02 | 0.04 | -0.06 | -60.00% | 0.00 | 6 | 28 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 325.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 330.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 335.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.02 | -66.67% | 0.00 | 61 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.25 | -73.53% | 0.00 | 3 | 5 | 2.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.29 | 0.15 | 0.07 | -0.08 | -53.34% | 0.00 | 4 | 44 | 2.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 54 | 2.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 0.18 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 30 | 1.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.29 | 0.15 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 24 | 1.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.42 | 0.21 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 35 | 1.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 192.50 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 8 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST | |
| 195.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.04 | -40.00% | 0.00 | 3 | 29 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 197.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.16 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 202.50 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.26 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 207.50 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.30 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 212.50 | 0.00 | 0.26 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 215.00 | 0.00 | 0.43 | 0.22 | 0.75 | +0.70 | +1,400.00% | 0.00 | 1 | 90 | 1.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 217.50 | 0.00 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.02 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 222.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.05 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 225.00 | 0.01 | 0.21 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.83 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 227.50 | 0.01 | 0.23 | 0.12 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 19 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 230.00 | 0.01 | 0.39 | 0.20 | 0.13 | +0.04 | +44.45% | 0.00 | 1 | 128 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 232.50 | 0.01 | 0.20 | 0.11 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 235.00 | 0.01 | 0.10 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 13 | 386 | 0.60 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 237.50 | 0.02 | 0.14 | 0.08 | 0.01 | -0.21 | -95.46% | 0.00 | 10 | 56 | 0.59 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 240.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 124 | 531 | 0.58 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 242.50 | 0.10 | 0.18 | 0.14 | 0.27 | +0.13 | +92.86% | 0.00 | 3 | 445 | 0.56 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 245.00 | 0.07 | 0.62 | 0.35 | 0.20 | -0.05 | -20.00% | 0.00 | 37 | 607 | 0.58 | -0.02 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 247.50 | 0.01 | 0.45 | 0.23 | 0.35 | +0.02 | +6.07% | 0.00 | 30 | 683 | 0.46 | -0.03 | 0.01 | -0.14 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 250.00 | 0.26 | 0.45 | 0.36 | 0.30 | -0.20 | -40.00% | 0.00 | 150 | 513 | 0.50 | -0.05 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 252.50 | 0.36 | 0.62 | 0.49 | 0.52 | -0.18 | -25.72% | 0.00 | 32 | 218 | 0.48 | -0.08 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 255.00 | 0.62 | 0.93 | 0.78 | 0.75 | -0.23 | -23.47% | 0.00 | 1,108 | 285 | 0.47 | -0.12 | 0.02 | -0.46 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 257.50 | 0.92 | 1.16 | 1.04 | 0.99 | -0.46 | -31.73% | 0.00 | 2,866 | 279 | 0.45 | -0.17 | 0.02 | -0.55 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 260.00 | 1.42 | 1.59 | 1.51 | 1.59 | -0.26 | -14.06% | 0.01 | 2,881 | 724 | 0.44 | -0.24 | 0.03 | -0.64 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 262.50 | 2.12 | 2.66 | 2.39 | 2.48 | -0.27 | -9.82% | 0.01 | 13 | 406 | 0.46 | -0.32 | 0.03 | -0.70 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 265.00 | 2.98 | 3.60 | 3.29 | 3.16 | -0.38 | -10.74% | 0.01 | 95 | 378 | 0.45 | -0.40 | 0.04 | -0.74 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 267.50 | 3.65 | 4.50 | 4.08 | 4.25 | -0.32 | -7.01% | 0.02 | 170 | 401 | 0.41 | -0.50 | 0.04 | -0.75 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 270.00 | 5.15 | 6.05 | 5.60 | 6.00 | -0.06 | -0.99% | 0.02 | 16 | 296 | 0.42 | -0.59 | 0.04 | -0.71 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 272.50 | 6.75 | 7.65 | 7.20 | 7.50 | +0.20 | +2.74% | 0.03 | 12 | 201 | 0.42 | -0.68 | 0.03 | -0.64 | 12/9/2025 | 12/9/2025 3:59:51 PM EST |
| 275.00 | 8.70 | 9.50 | 9.10 | 7.08 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.42 | -0.76 | 0.03 | -0.55 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 277.50 | 9.90 | 12.35 | 11.13 | % | 0.04 | 0 | 0 | 0.60 | -0.83 | 0.02 | -0.45 | 12/9/2025 3:59:51 PM EST | |||
| 280.00 | 12.20 | 14.00 | 13.10 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.56 | -0.88 | 0.02 | -0.34 | 12/8/2025 | 12/9/2025 3:59:51 PM EST |
| 282.50 | 14.40 | 16.40 | 15.40 | 14.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.60 | -0.92 | 0.01 | -0.25 | 12/4/2025 | 12/9/2025 3:59:51 PM EST |
| 285.00 | 16.40 | 19.20 | 17.80 | % | 0.06 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.17 | 12/9/2025 3:59:51 PM EST | |||
| 287.50 | 18.35 | 22.00 | 20.18 | % | 0.07 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.11 | 12/9/2025 3:59:51 PM EST | |||
| 290.00 | 20.80 | 24.35 | 22.58 | % | 0.08 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.06 | 12/9/2025 3:59:51 PM EST | |||
| 292.50 | 23.30 | 26.85 | 25.08 | % | 0.09 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 12/9/2025 3:59:51 PM EST | |||
| 295.00 | 25.80 | 29.40 | 27.60 | 24.40 | 0.00 | 0.00% | 0.09 | 0 | 116 | 0.99 | -1.00 | 0.00 | -0.02 | 12/5/2025 | 12/9/2025 3:59:51 PM EST |
| 297.50 | 29.00 | 31.45 | 30.23 | % | 0.10 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:51 PM EST | |||
| 300.00 | 30.80 | 34.50 | 32.65 | 49.59 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:51 PM EST |
| 305.00 | 35.80 | 39.60 | 37.70 | % | 0.12 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 310.00 | 40.80 | 44.60 | 42.70 | % | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 315.00 | 45.80 | 49.35 | 47.58 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 320.00 | 51.80 | 54.00 | 52.90 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 325.00 | 56.25 | 58.95 | 57.60 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 330.00 | 60.80 | 64.60 | 62.70 | % | 0.19 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST | |||
| 335.00 | 66.25 | 69.60 | 67.93 | % | 0.20 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:51 PM EST |