Options Chain for APPLIED MATLS INC COM (AMAT) - $322.38 as of 1/23/2026 8:44:31 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 | 255.65 | 259.55 | 257.60 | 167.00 | 0.00 | 0.00% | 3.96 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:00 PM EST |
| 70.00 | 250.65 | 254.20 | 252.43 | 251.30 | 0.00 | 0.00% | 3.61 | 0 | 10 | 2.18 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 75.00 | 245.70 | 249.50 | 247.60 | 103.60 | 0.00 | 0.00% | 3.30 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/23/2026 4:00:00 PM EST |
| 80.00 | 240.70 | 244.60 | 242.65 | 98.75 | 0.00 | 0.00% | 3.03 | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/23/2026 4:00:00 PM EST |
| 85.00 | 235.70 | 239.35 | 237.53 | 123.36 | 0.00 | 0.00% | 2.79 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/23/2026 4:00:00 PM EST |
| 90.00 | 230.75 | 234.75 | 232.75 | 208.74 | 0.00 | 0.00% | 2.59 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:00 PM EST |
| 95.00 | 225.75 | 229.45 | 227.60 | 62.50 | 0.00 | 0.00% | 2.40 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 1/23/2026 4:00:00 PM EST |
| 100.00 | 220.80 | 224.25 | 222.53 | 92.34 | 0.00 | 0.00% | 2.23 | 0 | 45 | 1.68 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 1/23/2026 4:00:00 PM EST |
| 105.00 | 215.80 | 219.35 | 217.58 | 179.34 | 0.00 | 0.00% | 2.07 | 0 | 3 | 1.60 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:00 PM EST |
| 110.00 | 210.85 | 214.70 | 212.78 | 117.92 | 0.00 | 0.00% | 1.93 | 0 | 39 | 1.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/23/2026 4:00:00 PM EST |
| 115.00 | 205.90 | 208.70 | 207.30 | 99.20 | 0.00 | 0.00% | 1.80 | 0 | 15 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/23/2026 4:00:00 PM EST |
| 120.00 | 201.30 | 204.65 | 202.98 | 114.59 | 0.00 | 0.00% | 1.69 | 0 | 22 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/23/2026 4:00:00 PM EST |
| 125.00 | 195.95 | 198.70 | 197.33 | 129.20 | 0.00 | 0.00% | 1.58 | 0 | 6 | 1.43 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/23/2026 4:00:00 PM EST |
| 130.00 | 191.00 | 194.50 | 192.75 | 193.86 | 0.00 | 0.00% | 1.48 | 0 | 58 | 1.31 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 135.00 | 186.10 | 189.90 | 188.00 | 191.71 | 0.00 | 0.00% | 1.39 | 0 | 61 | 1.32 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 140.00 | 181.15 | 185.00 | 183.08 | 182.02 | 0.00 | 0.00% | 1.31 | 0 | 57 | 1.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 145.00 | 176.20 | 179.55 | 177.88 | 116.86 | 0.00 | 0.00% | 1.23 | 0 | 99 | 1.16 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/23/2026 4:00:00 PM EST |
| 150.00 | 171.25 | 174.20 | 172.73 | 173.21 | -3.29 | -1.87% | 1.15 | 1 | 159 | 1.06 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 155.00 | 166.30 | 169.85 | 168.08 | 165.30 | 0.00 | 0.00% | 1.08 | 0 | 173 | 1.11 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 160.00 | 161.35 | 164.95 | 163.15 | 148.00 | 0.00 | 0.00% | 1.02 | 0 | 548 | 1.07 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:00 PM EST |
| 165.00 | 156.45 | 159.95 | 158.20 | 130.15 | 0.00 | 0.00% | 0.96 | 0 | 314 | 1.03 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/23/2026 4:00:00 PM EST |
| 170.00 | 151.50 | 155.05 | 153.28 | 154.00 | +22.00 | +16.67% | 0.90 | 1 | 350 | 1.00 | 1.00 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 175.00 | 146.55 | 150.10 | 148.33 | 142.00 | -2.69 | -1.86% | 0.85 | 1 | 519 | 0.96 | 1.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 180.00 | 141.65 | 145.20 | 143.43 | 140.16 | 0.00 | 0.00% | 0.80 | 0 | 1,675 | 0.93 | 1.00 | 0.00 | -0.02 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 185.00 | 137.25 | 140.15 | 138.70 | 139.00 | 0.00 | 0.00% | 0.75 | 0 | 576 | 0.88 | 1.00 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 190.00 | 131.85 | 135.30 | 133.58 | 108.55 | 0.00 | 0.00% | 0.70 | 0 | 720 | 0.86 | 0.99 | 0.00 | -0.02 | 1/6/2026 | 1/23/2026 4:00:00 PM EST |
| 195.00 | 126.95 | 130.20 | 128.58 | 128.48 | 0.00 | 0.00% | 0.66 | 0 | 503 | 0.81 | 0.99 | 0.00 | -0.03 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 200.00 | 122.30 | 125.00 | 123.65 | 123.77 | -2.23 | -1.77% | 0.62 | 1 | 739 | 0.75 | 0.99 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 210.00 | 112.60 | 115.60 | 114.10 | 114.50 | 0.00 | 0.00% | 0.54 | 0 | 1,735 | 0.73 | 0.98 | 0.00 | -0.04 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 220.00 | 103.00 | 106.10 | 104.55 | 110.38 | 0.00 | 0.00% | 0.48 | 0 | 1,046 | 0.70 | 0.97 | 0.00 | -0.05 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 230.00 | 93.55 | 96.20 | 94.88 | 94.82 | -3.50 | -3.56% | 0.41 | 1 | 926 | 0.63 | 0.96 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 240.00 | 84.25 | 87.50 | 85.88 | 85.63 | -10.19 | -10.64% | 0.36 | 4 | 1,308 | 0.53 | 0.94 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 250.00 | 75.20 | 78.50 | 76.85 | 76.90 | +4.13 | +5.68% | 0.31 | 17 | 2,470 | 0.53 | 0.91 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 260.00 | 67.50 | 69.75 | 68.63 | 68.45 | +2.89 | +4.41% | 0.26 | 2 | 1,162 | 0.55 | 0.88 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 270.00 | 57.90 | 61.40 | 59.65 | 58.77 | -5.18 | -8.10% | 0.22 | 3 | 1,252 | 0.51 | 0.84 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 280.00 | 50.50 | 52.80 | 51.65 | 50.97 | -2.13 | -4.02% | 0.18 | 20 | 978 | 0.50 | 0.79 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 290.00 | 42.70 | 45.90 | 44.30 | 43.86 | +1.91 | +4.56% | 0.15 | 15 | 1,712 | 0.50 | 0.74 | 0.00 | -0.20 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 300.00 | 35.95 | 38.95 | 37.45 | 37.09 | +1.09 | +3.03% | 0.12 | 44 | 993 | 0.49 | 0.69 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 310.00 | 31.55 | 33.20 | 32.38 | 31.15 | +1.11 | +3.70% | 0.10 | 48 | 786 | 0.51 | 0.63 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 320.00 | 26.25 | 26.80 | 26.53 | 26.80 | +2.55 | +10.52% | 0.08 | 63 | 703 | 0.49 | 0.56 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 330.00 | 21.50 | 22.40 | 21.95 | 21.45 | +1.25 | +6.19% | 0.07 | 32 | 1,118 | 0.49 | 0.50 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 340.00 | 17.40 | 18.50 | 17.95 | 17.60 | +1.80 | +11.40% | 0.05 | 42 | 415 | 0.49 | 0.44 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 350.00 | 14.00 | 14.75 | 14.38 | 13.70 | +0.65 | +4.99% | 0.04 | 132 | 499 | 0.48 | 0.37 | 0.01 | -0.21 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 360.00 | 9.55 | 12.40 | 10.98 | 11.50 | +0.58 | +5.32% | 0.03 | 249 | 727 | 0.47 | 0.32 | 0.01 | -0.20 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 370.00 | 8.80 | 9.40 | 9.10 | 9.05 | +0.25 | +2.85% | 0.02 | 34 | 331 | 0.48 | 0.27 | 0.01 | -0.18 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 380.00 | 6.95 | 7.45 | 7.20 | 6.90 | +0.40 | +6.16% | 0.02 | 10 | 995 | 0.48 | 0.22 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 390.00 | 3.95 | 6.65 | 5.30 | 5.60 | -0.40 | -6.67% | 0.01 | 13 | 417 | 0.47 | 0.18 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 400.00 | 2.77 | 5.70 | 4.24 | 4.35 | +0.35 | +8.75% | 0.01 | 1 | 239 | 0.47 | 0.15 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 410.00 | 1.92 | 5.00 | 3.46 | 3.45 | -0.30 | -8.00% | 0.01 | 1 | 80 | 0.48 | 0.12 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 420.00 | 1.19 | 4.60 | 2.90 | 2.79 | -0.21 | -7.00% | 0.01 | 17 | 11 | 0.48 | 0.09 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 430.00 | 1.16 | 3.15 | 2.16 | 2.02 | +0.14 | +7.45% | 0.01 | 106 | 24 | 0.48 | 0.07 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 440.00 | 0.65 | 2.64 | 1.65 | 1.56 | -0.63 | -28.77% | 0.00 | 7 | 2 | 0.48 | 0.06 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 450.00 | 0.46 | 1.65 | 1.06 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.04 | 0.00 | -0.05 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 460.00 | 0.01 | 2.38 | 1.20 | 1.00 | -0.59 | -37.11% | 0.00 | 3 | 1,803 | 0.44 | 0.03 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 470.00 | 0.16 | 1.65 | 0.91 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.03 | 0.00 | -0.03 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 480.00 | 0.09 | 1.00 | 0.55 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.02 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 490.00 | 0.04 | 1.20 | 0.62 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.48 | 0.01 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.08 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/23/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/23/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/23/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 1.58 | 0.79 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.97 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.16 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 309 | 2.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 2.17 | 1.09 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.92 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 1.12 | 0.56 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 601 | 1.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 1.44 | 0.72 | 0.07 | -0.46 | -86.80% | 0.01 | 10 | 238 | 1.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 105.00 | 0.01 | 0.59 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.13 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.72 | 0.36 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/23/2026 4:00:00 PM EST |
| 115.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.07 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 120.00 | 0.01 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.94 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 125.00 | 0.02 | 0.25 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.92 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 130.00 | 0.01 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 843 | 0.89 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 135.00 | 0.05 | 0.56 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,172 | 0.94 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:00 PM EST |
| 140.00 | 0.10 | 0.65 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,431 | 0.94 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:00 PM EST |
| 145.00 | 0.01 | 0.76 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 150.00 | 0.03 | 0.59 | 0.31 | 0.28 | -0.02 | -6.67% | 0.00 | 1 | 4,315 | 0.82 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 155.00 | 0.05 | 0.91 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 948 | 0.84 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 4:00:00 PM EST |
| 160.00 | 0.01 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,398 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 165.00 | 0.24 | 1.01 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,893 | 0.84 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 170.00 | 0.40 | 1.05 | 0.73 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3,546 | 0.84 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 175.00 | 0.20 | 0.83 | 0.52 | 0.49 | +0.05 | +11.37% | 0.00 | 190 | 1,026 | 0.75 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 180.00 | 0.50 | 0.67 | 0.59 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 930 | 0.75 | 0.00 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 185.00 | 0.37 | 0.98 | 0.68 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.73 | 0.00 | 0.00 | -0.02 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 190.00 | 0.26 | 0.90 | 0.58 | 0.79 | +0.09 | +12.86% | 0.00 | 1 | 959 | 0.68 | -0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 195.00 | 0.71 | 1.42 | 1.07 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1,359 | 0.73 | -0.01 | 0.00 | -0.03 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 200.00 | 0.69 | 1.02 | 0.86 | 1.00 | +0.07 | +7.53% | 0.00 | 1 | 1,681 | 0.67 | -0.01 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 210.00 | 0.68 | 1.72 | 1.20 | 1.18 | +0.01 | +0.86% | 0.01 | 2 | 1,074 | 0.65 | -0.02 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 220.00 | 0.76 | 1.91 | 1.34 | 1.55 | +0.15 | +10.72% | 0.01 | 1 | 1,003 | 0.60 | -0.03 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 230.00 | 1.11 | 2.70 | 1.91 | 1.99 | -0.26 | -11.56% | 0.01 | 12 | 1,309 | 0.59 | -0.04 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 240.00 | 1.32 | 3.45 | 2.39 | 2.79 | -0.06 | -2.11% | 0.01 | 37 | 1,066 | 0.55 | -0.06 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 250.00 | 2.88 | 4.20 | 3.54 | 3.60 | -0.10 | -2.71% | 0.01 | 43 | 600 | 0.56 | -0.09 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 260.00 | 4.05 | 5.45 | 4.75 | 5.09 | +0.04 | +0.80% | 0.02 | 24 | 878 | 0.54 | -0.12 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 270.00 | 5.65 | 6.80 | 6.23 | 6.50 | -0.38 | -5.53% | 0.02 | 30 | 1,318 | 0.53 | -0.16 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 280.00 | 7.40 | 8.95 | 8.18 | 8.38 | -0.82 | -8.92% | 0.03 | 82 | 1,730 | 0.51 | -0.21 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 290.00 | 10.75 | 11.50 | 11.13 | 11.24 | -0.71 | -5.95% | 0.04 | 48 | 501 | 0.51 | -0.26 | 0.00 | -0.20 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 300.00 | 14.05 | 14.80 | 14.43 | 14.45 | -1.15 | -7.38% | 0.05 | 36 | 371 | 0.51 | -0.31 | 0.01 | -0.22 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 310.00 | 17.90 | 18.75 | 18.33 | 18.10 | -1.45 | -7.42% | 0.06 | 28 | 185 | 0.50 | -0.37 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 320.00 | 22.40 | 23.40 | 22.90 | 22.95 | -1.40 | -5.75% | 0.07 | 14 | 320 | 0.49 | -0.44 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 330.00 | 27.65 | 28.55 | 28.10 | 29.25 | -0.35 | -1.19% | 0.09 | 71 | 301 | 0.49 | -0.50 | 0.01 | -0.23 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 340.00 | 33.50 | 34.45 | 33.98 | 34.00 | 0.00 | 0.00% | 0.10 | 0 | 211 | 0.48 | -0.56 | 0.01 | -0.23 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 350.00 | 40.05 | 41.60 | 40.83 | 39.55 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.49 | -0.63 | 0.01 | -0.21 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 360.00 | 46.50 | 48.75 | 47.63 | 48.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.48 | -0.68 | 0.01 | -0.20 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 370.00 | 54.10 | 56.70 | 55.40 | 57.05 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.48 | -0.73 | 0.01 | -0.18 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 380.00 | 62.75 | 65.05 | 63.90 | 63.05 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.49 | -0.78 | 0.00 | -0.16 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 390.00 | 71.55 | 73.80 | 72.68 | 71.49 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.50 | -0.82 | 0.00 | -0.14 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 400.00 | 79.80 | 82.65 | 81.23 | 81.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.49 | -0.85 | 0.00 | -0.12 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 410.00 | 88.40 | 91.75 | 90.08 | 111.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.11 | 1/14/2026 | 1/23/2026 4:00:00 PM EST |
| 420.00 | 97.95 | 101.05 | 99.50 | % | 0.24 | 0 | 0 | 0.49 | -0.91 | 0.00 | -0.09 | 1/23/2026 4:00:00 PM EST | |||
| 430.00 | 108.20 | 110.55 | 109.38 | 107.35 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.51 | -0.93 | 0.00 | -0.08 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 440.00 | 116.90 | 120.15 | 118.53 | 117.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.60 | -0.94 | 0.00 | -0.06 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 450.00 | 126.60 | 129.90 | 128.25 | % | 0.28 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.05 | 1/23/2026 4:00:00 PM EST | |||
| 460.00 | 136.60 | 139.75 | 138.18 | % | 0.30 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.04 | 1/23/2026 4:00:00 PM EST | |||
| 470.00 | 146.45 | 149.60 | 148.03 | % | 0.31 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 1/23/2026 4:00:00 PM EST | |||
| 480.00 | 156.05 | 159.55 | 157.80 | % | 0.33 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 1/23/2026 4:00:00 PM EST | |||
| 490.00 | 165.65 | 169.60 | 167.63 | % | 0.34 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 1/23/2026 4:00:00 PM EST |