Options Chain for APPLIED MATLS INC COM (AMAT) - $373.54 as of 2/24/2026 7:33:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 206.35 | 210.45 | 208.40 | % | 1.23 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 175.00 | 201.50 | 205.40 | 203.45 | % | 1.16 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 180.00 | 196.55 | 200.35 | 198.45 | % | 1.10 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 185.00 | 191.55 | 195.30 | 193.43 | 139.35 | 0.00 | 0.00% | 1.05 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:07 PM EST |
| 190.00 | 187.30 | 189.85 | 188.58 | % | 0.99 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 195.00 | 181.65 | 185.35 | 183.50 | % | 0.94 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 200.00 | 176.60 | 180.40 | 178.50 | 140.20 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 205.00 | 171.65 | 175.40 | 173.53 | 147.90 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 210.00 | 166.65 | 170.40 | 168.53 | 116.05 | 0.00 | 0.00% | 0.80 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/24/2026 4:00:07 PM EST |
| 215.00 | 161.70 | 165.45 | 163.58 | % | 0.76 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 220.00 | 156.70 | 160.45 | 158.58 | % | 0.72 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 225.00 | 151.75 | 155.50 | 153.63 | 115.90 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 230.00 | 146.75 | 150.55 | 148.65 | 99.85 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 2/24/2026 4:00:07 PM EST |
| 235.00 | 141.80 | 144.80 | 143.30 | 106.55 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.29 | 1.00 | 0.00 | -0.02 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 240.00 | 136.85 | 140.60 | 138.73 | % | 0.58 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 245.00 | 131.90 | 135.65 | 133.78 | 82.13 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.03 | 2/9/2026 | 2/24/2026 4:00:07 PM EST |
| 250.00 | 127.15 | 130.20 | 128.68 | 92.73 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.20 | 0.99 | 0.00 | -0.04 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 255.00 | 122.20 | 125.70 | 123.95 | % | 0.49 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 260.00 | 117.00 | 120.75 | 118.88 | 120.31 | +37.73 | +45.69% | 0.46 | 1 | 3 | 1.17 | 0.99 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 265.00 | 112.10 | 115.85 | 113.98 | % | 0.43 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.08 | 2/24/2026 4:00:07 PM EST | |||
| 270.00 | 107.15 | 110.90 | 109.03 | 95.75 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.09 | 0.98 | 0.00 | -0.08 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 275.00 | 102.20 | 106.00 | 104.10 | 33.09 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.05 | 0.98 | 0.00 | -0.09 | 2/4/2026 | 2/24/2026 4:00:07 PM EST |
| 280.00 | 97.40 | 100.65 | 99.03 | 74.70 | 0.00 | 0.00% | 0.35 | 0 | 323 | 0.96 | 0.98 | 0.00 | -0.10 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 285.00 | 92.40 | 96.20 | 94.30 | 91.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.97 | 0.97 | 0.00 | -0.12 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 290.00 | 87.55 | 91.25 | 89.40 | 47.70 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.93 | 0.97 | 0.00 | -0.14 | 2/12/2026 | 2/24/2026 4:00:07 PM EST |
| 295.00 | 82.70 | 86.40 | 84.55 | 72.15 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.89 | 0.96 | 0.00 | -0.17 | 2/18/2026 | 2/24/2026 4:00:07 PM EST |
| 300.00 | 77.85 | 81.65 | 79.75 | 66.12 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.87 | 0.95 | 0.00 | -0.18 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 305.00 | 73.10 | 76.90 | 75.00 | 75.30 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.83 | 0.94 | 0.00 | -0.20 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 310.00 | 68.35 | 72.10 | 70.23 | 55.47 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.80 | 0.93 | 0.00 | -0.22 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 315.00 | 63.60 | 67.40 | 65.50 | 62.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.58 | 0.92 | 0.00 | -0.25 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 320.00 | 59.00 | 62.75 | 60.88 | 61.88 | +9.38 | +17.87% | 0.19 | 5 | 8 | 0.60 | 0.90 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 325.00 | 54.70 | 58.20 | 56.45 | 58.14 | +5.14 | +9.70% | 0.17 | 5 | 16 | 0.61 | 0.89 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 330.00 | 50.05 | 53.80 | 51.93 | 53.74 | +7.79 | +16.96% | 0.16 | 1 | 38 | 0.60 | 0.87 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 335.00 | 45.90 | 48.80 | 47.35 | 42.27 | 0.00 | 0.00% | 0.14 | 0 | 45 | 0.58 | 0.85 | 0.00 | -0.35 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 340.00 | 41.70 | 44.60 | 43.15 | 42.69 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.57 | 0.82 | 0.01 | -0.38 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 345.00 | 38.10 | 41.15 | 39.63 | 39.00 | +3.28 | +9.19% | 0.11 | 2 | 16 | 0.59 | 0.80 | 0.01 | -0.40 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 350.00 | 34.20 | 36.50 | 35.35 | 34.80 | +4.30 | +14.10% | 0.10 | 12 | 120 | 0.56 | 0.76 | 0.01 | -0.43 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 352.50 | 32.15 | 34.55 | 33.35 | 29.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.75 | 0.01 | -0.44 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 355.00 | 31.00 | 33.40 | 32.20 | 32.79 | +5.67 | +20.91% | 0.09 | 5 | 37 | 0.58 | 0.73 | 0.01 | -0.45 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 357.50 | 28.20 | 30.80 | 29.50 | 30.40 | % | 0.08 | 2 | 0 | 0.54 | 0.71 | 0.01 | -0.46 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 360.00 | 26.30 | 30.00 | 28.15 | 28.25 | +2.34 | +9.04% | 0.08 | 4 | 169 | 0.55 | 0.69 | 0.01 | -0.47 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 362.50 | 25.10 | 27.55 | 26.33 | % | 0.07 | 0 | 0 | 0.54 | 0.67 | 0.01 | -0.48 | 2/24/2026 4:00:07 PM EST | |||
| 365.00 | 24.05 | 25.90 | 24.98 | 24.18 | +2.23 | +10.16% | 0.07 | 4 | 46 | 0.55 | 0.65 | 0.01 | -0.49 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 367.50 | 21.90 | 24.25 | 23.08 | % | 0.06 | 0 | 0 | 0.53 | 0.62 | 0.01 | -0.50 | 2/24/2026 4:00:07 PM EST | |||
| 370.00 | 20.85 | 23.40 | 22.13 | 22.20 | +3.00 | +15.63% | 0.06 | 5 | 130 | 0.55 | 0.60 | 0.01 | -0.50 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 372.50 | 19.40 | 21.85 | 20.63 | 20.90 | +2.96 | +16.50% | 0.06 | 4 | 24 | 0.54 | 0.58 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 375.00 | 17.45 | 19.75 | 18.60 | 19.00 | +2.85 | +17.65% | 0.05 | 12 | 68 | 0.52 | 0.55 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 377.50 | 16.70 | 18.70 | 17.70 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.53 | 0.01 | -0.51 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 380.00 | 14.50 | 17.35 | 15.93 | 16.07 | +1.99 | +14.14% | 0.04 | 2 | 41 | 0.51 | 0.51 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 382.50 | 13.05 | 16.55 | 14.80 | 15.02 | +1.94 | +14.84% | 0.04 | 1 | 5 | 0.51 | 0.48 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 385.00 | 13.10 | 15.30 | 14.20 | 14.00 | +2.00 | +16.67% | 0.04 | 2 | 14 | 0.53 | 0.46 | 0.01 | -0.50 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 387.50 | 11.95 | 12.70 | 12.33 | 12.84 | % | 0.03 | 9 | 0 | 0.51 | 0.44 | 0.01 | -0.50 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 390.00 | 11.05 | 11.80 | 11.43 | 11.85 | +0.43 | +3.77% | 0.03 | 19 | 21 | 0.50 | 0.41 | 0.01 | -0.49 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 392.50 | 9.25 | 10.65 | 9.95 | 12.10 | % | 0.03 | 5 | 0 | 0.49 | 0.39 | 0.01 | -0.48 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 395.00 | 8.50 | 9.80 | 9.15 | 11.14 | +2.12 | +23.51% | 0.02 | 5 | 3 | 0.48 | 0.37 | 0.01 | -0.47 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 397.50 | 8.35 | 9.25 | 8.80 | 9.10 | % | 0.02 | 2 | 0 | 0.50 | 0.35 | 0.01 | -0.46 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 400.00 | 7.00 | 8.15 | 7.58 | 6.22 | -0.82 | -11.65% | 0.02 | 1 | 35 | 0.48 | 0.33 | 0.01 | -0.45 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 405.00 | 6.40 | 7.70 | 7.05 | 6.40 | +0.45 | +7.57% | 0.02 | 4 | 22 | 0.51 | 0.28 | 0.01 | -0.42 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 410.00 | 4.65 | 6.30 | 5.48 | 5.17 | +0.42 | +8.85% | 0.01 | 1 | 57 | 0.49 | 0.25 | 0.01 | -0.39 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 415.00 | 4.25 | 5.50 | 4.88 | 3.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | 0.21 | 0.01 | -0.35 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 420.00 | 3.10 | 4.95 | 4.03 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | 0.18 | 0.01 | -0.32 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 425.00 | 2.80 | 3.60 | 3.20 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.50 | 0.15 | 0.01 | -0.28 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 430.00 | 2.02 | 2.90 | 2.46 | 2.72 | +0.36 | +15.26% | 0.01 | 1 | 3 | 0.50 | 0.12 | 0.01 | -0.24 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 435.00 | 1.04 | 2.18 | 1.61 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.10 | 0.00 | -0.20 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 440.00 | 0.37 | 2.34 | 1.36 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.46 | 0.08 | 0.00 | -0.16 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 445.00 | 0.17 | 3.30 | 1.74 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.14 | 2/24/2026 4:00:07 PM EST | |||
| 450.00 | 0.62 | 1.77 | 1.20 | 1.09 | +0.05 | +4.81% | 0.00 | 4 | 12 | 0.51 | 0.05 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 460.00 | 0.48 | 1.03 | 0.76 | 0.70 | -0.11 | -13.58% | 0.00 | 1 | 8 | 0.51 | 0.03 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 470.00 | 0.01 | 1.74 | 0.88 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.50 | 0.02 | 0.00 | -0.05 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 480.00 | 0.01 | 0.51 | 0.26 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.45 | 0.01 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 490.00 | 0.01 | 0.35 | 0.18 | 0.44 | +0.13 | +41.94% | 0.00 | 12 | 10 | 0.50 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 1.68 | 0.84 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 2.17 | 1.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.99 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 190.00 | 0.00 | 1.80 | 0.90 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.90 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 195.00 | 0.04 | 0.11 | 0.08 | 0.30 | +0.21 | +233.34% | 0.00 | 8 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 0.77 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.44 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 210.00 | 0.00 | 0.16 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 0.62 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.61 | 0.31 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.79 | 0.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.24 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.10 | 0.00 | 0.00 | -0.01 | 2/17/2026 | 2/24/2026 4:00:07 PM EST |
| 235.00 | 0.01 | 0.26 | 0.14 | 0.23 | -0.06 | -20.69% | 0.00 | 2 | 1 | 0.85 | 0.00 | 0.00 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 240.00 | 0.01 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 245.00 | 0.01 | 0.41 | 0.21 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 250.00 | 0.01 | 0.44 | 0.23 | 0.45 | -0.29 | -39.19% | 0.00 | 1 | 14 | 0.78 | -0.01 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 255.00 | 0.02 | 0.47 | 0.25 | 0.50 | +0.03 | +6.39% | 0.00 | 1 | 5 | 0.77 | -0.01 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 260.00 | 0.01 | 0.41 | 0.21 | 0.30 | -0.17 | -36.17% | 0.00 | 9 | 10 | 0.71 | -0.01 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 265.00 | 0.01 | 0.49 | 0.25 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.68 | -0.01 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 270.00 | 0.01 | 1.57 | 0.79 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.75 | -0.02 | 0.00 | -0.08 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 275.00 | 0.17 | 1.05 | 0.61 | 0.55 | -0.27 | -32.93% | 0.00 | 2 | 10 | 0.76 | -0.02 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 280.00 | 0.56 | 1.06 | 0.81 | 0.89 | -0.08 | -8.25% | 0.00 | 4 | 35 | 0.78 | -0.02 | 0.00 | -0.10 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 285.00 | 0.65 | 1.35 | 1.00 | 0.92 | -0.12 | -11.54% | 0.00 | 4 | 39 | 0.77 | -0.03 | 0.00 | -0.12 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 290.00 | 0.57 | 1.02 | 0.80 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.70 | -0.03 | 0.00 | -0.14 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 295.00 | 0.33 | 1.27 | 0.80 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.65 | -0.04 | 0.00 | -0.17 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 300.00 | 0.85 | 1.44 | 1.15 | 1.24 | -0.39 | -23.93% | 0.00 | 3 | 19 | 0.67 | -0.05 | 0.00 | -0.18 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 305.00 | 1.02 | 1.89 | 1.46 | 1.45 | -0.46 | -24.09% | 0.00 | 3 | 69 | 0.67 | -0.06 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 310.00 | 1.36 | 2.49 | 1.93 | 2.28 | +0.17 | +8.06% | 0.01 | 2 | 73 | 0.67 | -0.07 | 0.00 | -0.22 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 315.00 | 1.57 | 2.42 | 2.00 | 2.00 | -0.68 | -25.38% | 0.01 | 4 | 56 | 0.64 | -0.08 | 0.00 | -0.25 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 320.00 | 1.67 | 2.84 | 2.26 | 2.36 | -0.47 | -16.61% | 0.01 | 2 | 106 | 0.61 | -0.10 | 0.00 | -0.28 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 325.00 | 2.31 | 2.81 | 2.56 | 3.75 | -0.10 | -2.60% | 0.01 | 4 | 167 | 0.59 | -0.11 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 330.00 | 2.83 | 3.35 | 3.09 | 3.52 | -0.28 | -7.37% | 0.01 | 1 | 63 | 0.58 | -0.13 | 0.00 | -0.33 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 335.00 | 3.40 | 4.00 | 3.70 | 5.15 | +0.20 | +4.04% | 0.01 | 1 | 26 | 0.58 | -0.15 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 340.00 | 4.45 | 4.85 | 4.65 | 5.10 | -1.10 | -17.75% | 0.01 | 1 | 51 | 0.57 | -0.18 | 0.01 | -0.38 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 345.00 | 5.10 | 6.15 | 5.63 | 5.75 | -1.55 | -21.24% | 0.02 | 3 | 29 | 0.56 | -0.20 | 0.01 | -0.40 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 350.00 | 5.90 | 6.70 | 6.30 | 6.61 | -2.08 | -23.94% | 0.02 | 15 | 11 | 0.54 | -0.24 | 0.01 | -0.43 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 352.50 | 6.60 | 7.30 | 6.95 | % | 0.02 | 0 | 0 | 0.54 | -0.25 | 0.01 | -0.44 | 2/24/2026 4:00:07 PM EST | |||
| 355.00 | 7.35 | 7.95 | 7.65 | 8.00 | -3.20 | -28.58% | 0.02 | 2 | 36 | 0.53 | -0.27 | 0.01 | -0.45 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 357.50 | 8.10 | 8.95 | 8.53 | % | 0.02 | 0 | 0 | 0.54 | -0.29 | 0.01 | -0.46 | 2/24/2026 4:00:07 PM EST | |||
| 360.00 | 8.40 | 10.35 | 9.38 | 11.77 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.54 | -0.31 | 0.01 | -0.47 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 362.50 | 9.55 | 11.50 | 10.53 | % | 0.03 | 0 | 0 | 0.54 | -0.33 | 0.01 | -0.48 | 2/24/2026 4:00:07 PM EST | |||
| 365.00 | 9.85 | 12.30 | 11.08 | 13.00 | -0.73 | -5.32% | 0.03 | 2 | 38 | 0.53 | -0.35 | 0.01 | -0.49 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 367.50 | 11.20 | 12.85 | 12.03 | % | 0.03 | 0 | 0 | 0.53 | -0.38 | 0.01 | -0.50 | 2/24/2026 4:00:07 PM EST | |||
| 370.00 | 12.25 | 14.15 | 13.20 | 13.20 | -2.65 | -16.72% | 0.04 | 6 | 47 | 0.53 | -0.40 | 0.01 | -0.50 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 372.50 | 12.65 | 15.25 | 13.95 | 14.35 | % | 0.04 | 1 | 0 | 0.52 | -0.42 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 375.00 | 13.55 | 16.35 | 14.95 | 15.00 | -2.80 | -15.73% | 0.04 | 8 | 13 | 0.51 | -0.45 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 377.50 | 15.55 | 17.85 | 16.70 | 16.06 | % | 0.04 | 4 | 0 | 0.53 | -0.47 | 0.01 | -0.51 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 380.00 | 16.70 | 18.70 | 17.70 | 27.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.49 | 0.01 | -0.51 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 382.50 | 18.05 | 19.05 | 18.55 | % | 0.05 | 0 | 0 | 0.50 | -0.52 | 0.01 | -0.51 | 2/24/2026 4:00:07 PM EST | |||
| 385.00 | 18.60 | 21.75 | 20.18 | % | 0.05 | 0 | 0 | 0.51 | -0.54 | 0.01 | -0.50 | 2/24/2026 4:00:07 PM EST | |||
| 387.50 | 20.35 | 23.15 | 21.75 | % | 0.06 | 0 | 0 | 0.51 | -0.56 | 0.01 | -0.50 | 2/24/2026 4:00:07 PM EST | |||
| 390.00 | 22.40 | 24.05 | 23.23 | 25.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.59 | 0.01 | -0.49 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 392.50 | 23.50 | 25.50 | 24.50 | % | 0.06 | 0 | 0 | 0.50 | -0.61 | 0.01 | -0.48 | 2/24/2026 4:00:07 PM EST | |||
| 395.00 | 25.55 | 27.15 | 26.35 | 25.80 | % | 0.07 | 4 | 0 | 0.50 | -0.63 | 0.01 | -0.47 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 397.50 | 25.95 | 29.55 | 27.75 | % | 0.07 | 0 | 0 | 0.49 | -0.65 | 0.01 | -0.46 | 2/24/2026 4:00:07 PM EST | |||
| 400.00 | 28.55 | 31.05 | 29.80 | 44.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.67 | 0.01 | -0.45 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 405.00 | 32.60 | 34.65 | 33.63 | % | 0.08 | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.42 | 2/24/2026 4:00:07 PM EST | |||
| 410.00 | 35.15 | 38.50 | 36.83 | 73.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.48 | -0.75 | 0.01 | -0.39 | 2/11/2026 | 2/24/2026 4:00:07 PM EST |
| 415.00 | 39.90 | 42.55 | 41.23 | % | 0.10 | 0 | 0 | 0.50 | -0.79 | 0.01 | -0.35 | 2/24/2026 4:00:07 PM EST | |||
| 420.00 | 43.35 | 46.95 | 45.15 | 49.05 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.47 | -0.82 | 0.01 | -0.32 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 425.00 | 48.40 | 50.55 | 49.48 | % | 0.12 | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.28 | 2/24/2026 4:00:07 PM EST | |||
| 430.00 | 52.15 | 55.45 | 53.80 | 76.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.46 | -0.88 | 0.01 | -0.24 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 435.00 | 57.25 | 60.25 | 58.75 | % | 0.14 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.20 | 2/24/2026 4:00:07 PM EST | |||
| 440.00 | 61.35 | 64.90 | 63.13 | % | 0.14 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.16 | 2/24/2026 4:00:07 PM EST | |||
| 445.00 | 65.95 | 69.70 | 67.83 | % | 0.15 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.14 | 2/24/2026 4:00:07 PM EST | |||
| 450.00 | 70.75 | 74.40 | 72.58 | 128.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.65 | -0.95 | 0.00 | -0.12 | 1/30/2026 | 2/24/2026 4:00:07 PM EST |
| 460.00 | 80.95 | 84.10 | 82.53 | 134.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | -0.97 | 0.00 | -0.07 | 2/2/2026 | 2/24/2026 4:00:07 PM EST |
| 470.00 | 90.90 | 93.95 | 92.43 | % | 0.20 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.05 | 2/24/2026 4:00:07 PM EST | |||
| 480.00 | 100.65 | 103.95 | 102.30 | % | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 2/24/2026 4:00:07 PM EST | |||
| 490.00 | 110.25 | 114.05 | 112.15 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 2/24/2026 4:00:07 PM EST |