Options Chain for APPLIED MATLS INC COM (AMAT) - $259.08 as of 12/15/2025 6:27:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 195.05 | 197.65 | 196.35 | 197.16 | -6.46 | -3.18% | 3.02 | 6 | 3 | 7.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 70.00 | 189.70 | 192.90 | 191.30 | 192.17 | +30.02 | +18.52% | 2.73 | 6 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 75.00 | 184.70 | 187.90 | 186.30 | 122.00 | 0.00 | 0.00% | 2.48 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 3:59:56 PM EST |
| 80.00 | 179.70 | 182.95 | 181.33 | 160.00 | 0.00 | 0.00% | 2.27 | 0 | 1 | 6.54 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:56 PM EST |
| 85.00 | 175.10 | 177.95 | 176.53 | 147.10 | 0.00 | 0.00% | 2.08 | 0 | 6 | 6.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:56 PM EST |
| 90.00 | 169.95 | 172.95 | 171.45 | 143.33 | 0.00 | 0.00% | 1.90 | 0 | 6 | 5.93 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:56 PM EST |
| 95.00 | 164.95 | 167.85 | 166.40 | 166.91 | +111.76 | +202.65% | 1.75 | 4 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 100.00 | 160.05 | 162.70 | 161.38 | 162.91 | +44.75 | +37.88% | 1.61 | 8 | 10 | 5.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 105.00 | 154.90 | 157.85 | 156.38 | 157.92 | +36.62 | +30.19% | 1.49 | 4 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 110.00 | 149.75 | 152.95 | 151.35 | 114.50 | 0.00 | 0.00% | 1.38 | 0 | 11 | 4.91 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:56 PM EST |
| 115.00 | 145.15 | 147.20 | 146.18 | 113.60 | 0.00 | 0.00% | 1.27 | 0 | 24 | 4.16 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:56 PM EST |
| 120.00 | 140.15 | 142.95 | 141.55 | 76.69 | 0.00 | 0.00% | 1.18 | 0 | 9 | 4.46 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 3:59:56 PM EST |
| 125.00 | 135.15 | 137.95 | 136.55 | 143.19 | 0.00 | 0.00% | 1.09 | 0 | 85 | 4.25 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 130.00 | 130.15 | 132.95 | 131.55 | 96.74 | 0.00 | 0.00% | 1.01 | 0 | 39 | 4.05 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 3:59:56 PM EST |
| 135.00 | 124.75 | 127.95 | 126.35 | 132.45 | 0.00 | 0.00% | 0.94 | 0 | 45 | 3.86 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:56 PM EST |
| 140.00 | 120.20 | 122.55 | 121.38 | 120.97 | +24.47 | +25.36% | 0.87 | 10 | 71 | 3.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 145.00 | 115.20 | 117.25 | 116.23 | 125.39 | 0.00 | 0.00% | 0.80 | 0 | 287 | 3.13 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 150.00 | 110.10 | 112.75 | 111.43 | 81.55 | 0.00 | 0.00% | 0.74 | 0 | 74 | 3.30 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 105.20 | 107.25 | 106.23 | 116.69 | 0.00 | 0.00% | 0.69 | 0 | 158 | 2.81 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:56 PM EST |
| 160.00 | 100.20 | 102.25 | 101.23 | 101.65 | -5.59 | -5.22% | 0.63 | 1 | 1,158 | 2.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 165.00 | 95.20 | 97.25 | 96.23 | 98.00 | -4.70 | -4.58% | 0.58 | 2 | 608 | 2.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 170.00 | 90.10 | 92.75 | 91.43 | 93.01 | +3.01 | +3.35% | 0.54 | 5 | 3,394 | 2.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 175.00 | 85.20 | 87.25 | 86.23 | 87.56 | +2.11 | +2.47% | 0.49 | 7 | 318 | 2.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 180.00 | 80.20 | 82.75 | 81.48 | 83.87 | 0.00 | 0.00% | 0.45 | 0 | 328 | 2.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 185.00 | 75.15 | 77.25 | 76.20 | 77.25 | -5.04 | -6.13% | 0.41 | 22 | 722 | 1.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 190.00 | 70.20 | 72.25 | 71.23 | 71.53 | -0.70 | -0.97% | 0.37 | 33 | 876 | 1.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 192.50 | 67.30 | 70.50 | 68.90 | % | 0.36 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 195.00 | 65.20 | 67.75 | 66.48 | 68.09 | -3.51 | -4.91% | 0.34 | 10 | 844 | 2.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 197.50 | 62.50 | 65.50 | 64.00 | % | 0.32 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 200.00 | 60.20 | 62.30 | 61.25 | 63.11 | +4.56 | +7.79% | 0.31 | 10 | 3,867 | 1.61 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 202.50 | 57.65 | 60.35 | 59.00 | % | 0.29 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 205.00 | 54.85 | 58.05 | 56.45 | 62.66 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 207.50 | 52.65 | 55.45 | 54.05 | % | 0.26 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 210.00 | 50.15 | 52.30 | 51.23 | 51.50 | 0.00 | 0.00% | 0.24 | 0 | 3,105 | 1.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 212.50 | 47.65 | 50.45 | 49.05 | 30.20 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:56 PM EST |
| 215.00 | 45.15 | 48.00 | 46.58 | 58.25 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 217.50 | 42.75 | 45.55 | 44.15 | 33.65 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.38 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 12/15/2025 3:59:56 PM EST |
| 220.00 | 40.25 | 42.35 | 41.30 | 42.87 | +3.94 | +10.13% | 0.19 | 3 | 1,592 | 1.15 | 1.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 222.50 | 37.60 | 40.55 | 39.08 | % | 0.18 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.03 | 12/15/2025 3:59:56 PM EST | |||
| 225.00 | 34.95 | 38.15 | 36.55 | 33.20 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.21 | 0.99 | 0.00 | -0.05 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 227.50 | 32.80 | 35.65 | 34.23 | 41.38 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.14 | 0.99 | 0.00 | -0.06 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 230.00 | 30.55 | 32.70 | 31.63 | 32.48 | +3.57 | +12.35% | 0.14 | 257 | 1,641 | 0.99 | 0.98 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 232.50 | 27.90 | 31.00 | 29.45 | 37.98 | 0.00 | 0.00% | 0.13 | 0 | 267 | 1.07 | 0.97 | 0.00 | -0.14 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 235.00 | 25.55 | 27.60 | 26.58 | 24.30 | 0.00 | 0.00% | 0.11 | 0 | 3,057 | 0.84 | 0.96 | 0.01 | -0.17 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 237.50 | 23.15 | 25.20 | 24.18 | 31.82 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.80 | 0.94 | 0.01 | -0.22 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 240.00 | 20.70 | 23.35 | 22.03 | 22.50 | +3.17 | +16.40% | 0.09 | 13 | 2,056 | 0.86 | 0.93 | 0.01 | -0.27 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 242.50 | 18.35 | 21.00 | 19.68 | 26.41 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | 0.90 | 0.01 | -0.33 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 245.00 | 16.15 | 18.25 | 17.20 | 18.28 | +0.48 | +2.70% | 0.07 | 22 | 5,531 | 0.69 | 0.87 | 0.01 | -0.39 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 247.50 | 14.00 | 16.10 | 15.05 | 18.68 | +3.39 | +22.18% | 0.06 | 5 | 12 | 0.45 | 0.84 | 0.02 | -0.46 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 250.00 | 12.80 | 13.50 | 13.15 | 14.13 | +1.83 | +14.88% | 0.05 | 42 | 2,425 | 0.54 | 0.79 | 0.02 | -0.52 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 252.50 | 9.95 | 11.75 | 10.85 | 12.47 | +1.40 | +12.65% | 0.04 | 1 | 6 | 0.49 | 0.74 | 0.02 | -0.58 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 255.00 | 8.30 | 9.85 | 9.08 | 9.10 | +0.60 | +7.06% | 0.04 | 17 | 410 | 0.49 | 0.68 | 0.03 | -0.63 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 257.50 | 7.60 | 8.05 | 7.83 | 7.91 | +0.66 | +9.11% | 0.03 | 1 | 117 | 0.53 | 0.62 | 0.03 | -0.67 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 260.00 | 6.15 | 6.50 | 6.33 | 6.45 | +0.45 | +7.50% | 0.02 | 60 | 1,665 | 0.52 | 0.55 | 0.03 | -0.69 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 262.50 | 4.80 | 5.20 | 5.00 | 4.97 | +0.22 | +4.64% | 0.02 | 56 | 24 | 0.51 | 0.48 | 0.03 | -0.69 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 265.00 | 3.80 | 4.10 | 3.95 | 3.95 | +0.20 | +5.34% | 0.01 | 187 | 471 | 0.51 | 0.41 | 0.03 | -0.67 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 267.50 | 2.89 | 3.10 | 3.00 | 3.00 | +0.30 | +11.12% | 0.01 | 111 | 53 | 0.50 | 0.34 | 0.03 | -0.62 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 270.00 | 2.05 | 2.36 | 2.21 | 2.40 | +0.11 | +4.81% | 0.01 | 167 | 1,691 | 0.50 | 0.27 | 0.02 | -0.56 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 272.50 | 1.39 | 1.78 | 1.59 | 1.89 | +0.20 | +11.84% | 0.01 | 95 | 2,163 | 0.49 | 0.21 | 0.02 | -0.49 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 275.00 | 1.18 | 1.34 | 1.26 | 1.22 | 0.00 | 0.00% | 0.00 | 81 | 742 | 0.50 | 0.16 | 0.02 | -0.41 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 277.50 | 0.54 | 1.12 | 0.83 | 1.00 | +0.05 | +5.27% | 0.00 | 141 | 179 | 0.49 | 0.12 | 0.02 | -0.34 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 280.00 | 0.61 | 0.81 | 0.71 | 0.78 | +0.12 | +18.19% | 0.00 | 82 | 994 | 0.52 | 0.09 | 0.01 | -0.27 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 282.50 | 0.29 | 0.72 | 0.51 | 0.54 | -0.06 | -10.00% | 0.00 | 35 | 77 | 0.51 | 0.06 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 285.00 | 0.06 | 0.71 | 0.39 | 0.40 | +0.01 | +2.57% | 0.00 | 66 | 661 | 0.50 | 0.04 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 287.50 | 0.01 | 0.34 | 0.18 | 0.29 | -0.04 | -12.13% | 0.00 | 27 | 319 | 0.45 | 0.03 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 290.00 | 0.01 | 0.23 | 0.12 | 0.18 | -0.06 | -25.00% | 0.00 | 28 | 915 | 0.46 | 0.02 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 292.50 | 0.02 | 0.23 | 0.13 | 0.11 | -0.37 | -77.09% | 0.00 | 15 | 23 | 0.51 | 0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 295.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.11 | -61.12% | 0.00 | 67 | 401 | 0.54 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 297.50 | 0.01 | 0.12 | 0.07 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.03 | 12/15/2025 3:59:56 PM EST | |||
| 300.00 | 0.01 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 0.00 | 37 | 1,256 | 0.54 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 302.50 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 17 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 307.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.97 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 685 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.26 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.03 | -50.00% | 0.00 | 2 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.08 | +0.04 | +100.00% | 0.00 | 2 | 449 | 3.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 601 | 3.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 403 | 3.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 2,912 | 2.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.26 | 0.13 | 0.10 | +0.09 | +900.00% | 0.00 | 5 | 160 | 2.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,088 | 1.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.28 | 0.14 | 0.06 | +0.01 | +20.00% | 0.00 | 5 | 1,188 | 2.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 3,532 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.14 | 0.07 | 0.06 | +0.05 | +500.00% | 0.00 | 7 | 2,857 | 2.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 1.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,004 | 1.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 2,235 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,835 | 1.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 958 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 781 | 1.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 25 | 1,684 | 1.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 192.50 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 1,395 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 3,410 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 202.50 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 205.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 207.50 | 0.01 | 0.04 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 210.00 | 0.01 | 0.19 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 4 | 3,353 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 212.50 | 0.01 | 0.24 | 0.13 | 0.04 | -0.03 | -42.86% | 0.00 | 4 | 77 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 215.00 | 0.01 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 7 | 428 | 0.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 217.50 | 0.01 | 0.30 | 0.16 | 0.18 | +0.12 | +200.00% | 0.00 | 1 | 464 | 0.79 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 220.00 | 0.05 | 0.27 | 0.16 | 0.07 | -0.07 | -50.00% | 0.00 | 21 | 1,153 | 0.79 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 222.50 | 0.01 | 0.40 | 0.21 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 225.00 | 0.01 | 0.16 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.62 | -0.01 | 0.00 | -0.05 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 227.50 | 0.05 | 0.45 | 0.25 | 0.11 | -0.13 | -54.17% | 0.00 | 12 | 53 | 0.69 | -0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 230.00 | 0.10 | 0.19 | 0.15 | 0.13 | -0.13 | -50.00% | 0.00 | 7 | 1,450 | 0.62 | -0.02 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 232.50 | 0.07 | 0.24 | 0.16 | 0.14 | -0.19 | -57.58% | 0.00 | 2 | 77 | 0.57 | -0.03 | 0.00 | -0.14 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 235.00 | 0.22 | 0.35 | 0.29 | 0.27 | -0.50 | -64.94% | 0.00 | 8 | 3,073 | 0.60 | -0.04 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 237.50 | 0.10 | 0.67 | 0.39 | 0.30 | -0.50 | -62.50% | 0.00 | 14 | 388 | 0.56 | -0.06 | 0.01 | -0.22 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 240.00 | 0.38 | 0.59 | 0.49 | 0.48 | -0.55 | -53.40% | 0.00 | 628 | 1,052 | 0.56 | -0.07 | 0.01 | -0.27 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 242.50 | 0.57 | 0.78 | 0.68 | 0.67 | -0.69 | -50.74% | 0.00 | 17 | 33 | 0.55 | -0.10 | 0.01 | -0.33 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 245.00 | 0.82 | 1.03 | 0.93 | 0.82 | -0.79 | -49.07% | 0.00 | 67 | 565 | 0.54 | -0.13 | 0.01 | -0.39 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 247.50 | 0.79 | 1.33 | 1.06 | 1.11 | -1.12 | -50.23% | 0.00 | 80 | 183 | 0.50 | -0.16 | 0.02 | -0.46 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 250.00 | 1.45 | 1.76 | 1.61 | 1.64 | -1.10 | -40.15% | 0.01 | 315 | 917 | 0.52 | -0.21 | 0.02 | -0.52 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 252.50 | 1.97 | 2.39 | 2.18 | 2.27 | -1.55 | -40.58% | 0.01 | 88 | 509 | 0.52 | -0.26 | 0.02 | -0.58 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 255.00 | 2.80 | 3.05 | 2.93 | 2.87 | -1.53 | -34.78% | 0.01 | 162 | 695 | 0.51 | -0.32 | 0.03 | -0.63 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 257.50 | 3.60 | 3.95 | 3.78 | 3.82 | -1.68 | -30.55% | 0.01 | 81 | 391 | 0.50 | -0.38 | 0.03 | -0.67 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 260.00 | 4.65 | 5.15 | 4.90 | 4.80 | -2.20 | -31.43% | 0.02 | 86 | 1,195 | 0.51 | -0.45 | 0.03 | -0.69 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 262.50 | 5.85 | 6.30 | 6.08 | 5.20 | -2.30 | -30.67% | 0.02 | 84 | 294 | 0.49 | -0.52 | 0.03 | -0.69 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 265.00 | 7.25 | 7.55 | 7.40 | 7.39 | -1.86 | -20.11% | 0.03 | 97 | 434 | 0.49 | -0.59 | 0.03 | -0.67 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 267.50 | 8.20 | 9.50 | 8.85 | 7.81 | -1.65 | -17.45% | 0.03 | 7 | 86 | 0.45 | -0.66 | 0.03 | -0.62 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 270.00 | 9.85 | 11.35 | 10.60 | 10.76 | -1.54 | -12.52% | 0.04 | 1 | 653 | 0.46 | -0.73 | 0.02 | -0.56 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 272.50 | 11.60 | 12.95 | 12.28 | 14.50 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.41 | -0.79 | 0.02 | -0.49 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 275.00 | 13.95 | 16.00 | 14.98 | 13.85 | -2.80 | -16.82% | 0.05 | 1 | 80 | 0.49 | -0.84 | 0.02 | -0.41 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 277.50 | 16.10 | 17.95 | 17.03 | 13.48 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.64 | -0.88 | 0.02 | -0.34 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 280.00 | 17.80 | 20.55 | 19.18 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.71 | -0.91 | 0.01 | -0.27 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 282.50 | 20.45 | 22.60 | 21.53 | % | 0.08 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.21 | 12/15/2025 3:59:56 PM EST | |||
| 285.00 | 22.45 | 25.70 | 24.08 | 19.20 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.87 | -0.96 | 0.01 | -0.15 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 287.50 | 24.80 | 28.10 | 26.45 | % | 0.09 | 0 | 0 | 0.92 | -0.97 | 0.01 | -0.12 | 12/15/2025 3:59:56 PM EST | |||
| 290.00 | 27.35 | 30.55 | 28.95 | 41.68 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.95 | -0.98 | 0.00 | -0.09 | 11/28/2025 | 12/15/2025 3:59:56 PM EST |
| 292.50 | 29.65 | 33.00 | 31.33 | % | 0.11 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.06 | 12/15/2025 3:59:56 PM EST | |||
| 295.00 | 32.30 | 35.20 | 33.75 | % | 0.11 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.04 | 12/15/2025 3:59:56 PM EST | |||
| 297.50 | 34.65 | 37.65 | 36.15 | % | 0.12 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.03 | 12/15/2025 3:59:56 PM EST | |||
| 300.00 | 37.10 | 40.50 | 38.80 | 32.68 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.15 | -1.00 | 0.00 | -0.02 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 302.50 | 39.65 | 42.45 | 41.05 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:56 PM EST | |||
| 305.00 | 42.10 | 45.20 | 43.65 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 307.50 | 44.60 | 47.75 | 46.18 | % | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 310.00 | 47.10 | 50.55 | 48.83 | 79.93 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:56 PM EST |
| 315.00 | 52.10 | 55.45 | 53.78 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 320.00 | 57.10 | 60.30 | 58.70 | 56.95 | +4.70 | +9.00% | 0.18 | 1 | 6 | 1.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 325.00 | 62.10 | 65.30 | 63.70 | 61.97 | % | 0.20 | 1 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 330.00 | 67.15 | 70.30 | 68.73 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 335.00 | 72.15 | 75.30 | 73.73 | % | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 340.00 | 77.10 | 80.55 | 78.83 | % | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 350.00 | 87.10 | 90.50 | 88.80 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 360.00 | 97.10 | 100.50 | 98.80 | % | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 370.00 | 107.10 | 110.50 | 108.80 | % | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 380.00 | 117.10 | 120.50 | 118.80 | % | 0.31 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 390.00 | 127.10 | 130.50 | 128.80 | % | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 400.00 | 137.10 | 140.50 | 138.80 | % | 0.35 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 410.00 | 147.10 | 150.50 | 148.80 | % | 0.36 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST |