Options Chain for APPLIED MATLS INC COM (AMAT) - $347.00 as of 3/6/2026 5:43:53 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 | 258.05 | 261.90 | 259.98 | 264.85 | -37.60 | -12.44% | 4.00 | 1 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 70.00 | 253.00 | 256.90 | 254.95 | 251.30 | 0.00 | 0.00% | 3.64 | 0 | 10 | 4.56 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/6/2026 4:00:03 PM EST |
| 75.00 | 248.05 | 251.90 | 249.98 | 296.15 | 0.00 | 0.00% | 3.33 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 4:00:03 PM EST |
| 80.00 | 243.00 | 246.90 | 244.95 | 98.75 | 0.00 | 0.00% | 3.06 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 3/6/2026 4:00:03 PM EST |
| 85.00 | 238.00 | 241.90 | 239.95 | 123.36 | 0.00 | 0.00% | 2.82 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 3/6/2026 4:00:03 PM EST |
| 90.00 | 232.85 | 236.85 | 234.85 | 208.74 | 0.00 | 0.00% | 2.61 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 3/6/2026 4:00:03 PM EST |
| 95.00 | 228.05 | 231.85 | 229.95 | 298.10 | 0.00 | 0.00% | 2.42 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:03 PM EST |
| 100.00 | 223.00 | 226.85 | 224.93 | 92.34 | 0.00 | 0.00% | 2.25 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 3/6/2026 4:00:03 PM EST |
| 105.00 | 217.95 | 221.90 | 219.93 | 231.60 | 0.00 | 0.00% | 2.09 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/6/2026 4:00:03 PM EST |
| 110.00 | 213.00 | 216.95 | 214.98 | 216.50 | 0.00 | 0.00% | 1.95 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/6/2026 4:00:03 PM EST |
| 115.00 | 208.05 | 211.85 | 209.95 | 99.20 | 0.00 | 0.00% | 1.83 | 0 | 15 | 3.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 3/6/2026 4:00:03 PM EST |
| 120.00 | 203.15 | 206.85 | 205.00 | 255.50 | 0.00 | 0.00% | 1.71 | 0 | 15 | 3.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:03 PM EST |
| 125.00 | 198.10 | 201.85 | 199.98 | 129.20 | 0.00 | 0.00% | 1.60 | 0 | 6 | 2.88 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/6/2026 4:00:03 PM EST |
| 130.00 | 193.10 | 196.95 | 195.03 | 195.73 | 0.00 | 0.00% | 1.50 | 0 | 54 | 2.79 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/6/2026 4:00:03 PM EST |
| 135.00 | 188.00 | 191.65 | 189.83 | 239.65 | 0.00 | 0.00% | 1.41 | 0 | 60 | 2.57 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:03 PM EST |
| 140.00 | 183.10 | 186.70 | 184.90 | 182.02 | 0.00 | 0.00% | 1.32 | 0 | 47 | 2.40 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/6/2026 4:00:03 PM EST |
| 145.00 | 178.20 | 181.75 | 179.98 | 209.65 | 0.00 | 0.00% | 1.24 | 0 | 95 | 2.29 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:03 PM EST |
| 150.00 | 173.20 | 175.90 | 174.55 | 190.55 | -5.35 | -2.74% | 1.16 | 5 | 133 | 2.11 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 155.00 | 168.20 | 171.15 | 169.68 | 181.17 | -9.58 | -5.03% | 1.09 | 4 | 171 | 2.10 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 160.00 | 163.20 | 165.95 | 164.58 | 180.30 | -5.75 | -3.10% | 1.03 | 10 | 458 | 1.96 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 165.00 | 158.25 | 161.15 | 159.70 | 175.60 | -5.35 | -2.96% | 0.97 | 3 | 295 | 1.94 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 170.00 | 153.25 | 156.30 | 154.78 | 166.24 | -9.61 | -5.47% | 0.91 | 4 | 305 | 1.90 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 175.00 | 148.30 | 151.30 | 149.80 | 153.70 | -24.75 | -13.87% | 0.86 | 2 | 508 | 1.82 | 1.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 180.00 | 143.30 | 146.25 | 144.78 | 146.30 | -21.74 | -12.94% | 0.80 | 2 | 1,597 | 1.74 | 1.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 185.00 | 138.35 | 141.30 | 139.83 | 170.00 | 0.00 | 0.00% | 0.76 | 0 | 567 | 1.68 | 1.00 | 0.00 | -0.02 | 3/3/2026 | 3/6/2026 4:00:03 PM EST |
| 190.00 | 133.45 | 136.35 | 134.90 | 150.70 | -5.15 | -3.31% | 0.71 | 7 | 610 | 1.62 | 1.00 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 195.00 | 128.45 | 131.50 | 129.98 | 142.00 | -14.60 | -9.33% | 0.67 | 3 | 440 | 1.58 | 1.00 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 200.00 | 123.50 | 126.60 | 125.05 | 140.56 | -10.79 | -7.13% | 0.63 | 1 | 609 | 1.53 | 1.00 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 210.00 | 113.60 | 116.70 | 115.15 | 113.61 | -26.44 | -18.88% | 0.55 | 5 | 1,660 | 1.42 | 0.99 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 220.00 | 103.85 | 107.50 | 105.68 | 115.83 | -26.17 | -18.43% | 0.48 | 1 | 995 | 1.32 | 0.98 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 230.00 | 94.05 | 97.85 | 95.95 | 95.45 | -27.65 | -22.47% | 0.42 | 7 | 868 | 1.21 | 0.97 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 240.00 | 84.50 | 87.90 | 86.20 | 101.04 | 0.00 | 0.00% | 0.36 | 0 | 1,076 | 1.13 | 0.96 | 0.00 | -0.21 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 250.00 | 74.85 | 77.95 | 76.40 | 90.75 | -1.25 | -1.36% | 0.31 | 2 | 1,417 | 1.07 | 0.94 | 0.00 | -0.26 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 260.00 | 66.05 | 68.65 | 67.35 | 70.45 | -16.75 | -19.21% | 0.26 | 254 | 1,065 | 0.94 | 0.92 | 0.00 | -0.32 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 270.00 | 56.90 | 59.55 | 58.23 | 55.78 | -21.77 | -28.08% | 0.22 | 5 | 1,180 | 0.83 | 0.89 | 0.00 | -0.39 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 280.00 | 47.65 | 50.70 | 49.18 | 55.92 | -19.33 | -25.69% | 0.18 | 3 | 975 | 0.78 | 0.85 | 0.00 | -0.45 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 290.00 | 39.25 | 43.05 | 41.15 | 38.67 | -26.61 | -40.77% | 0.14 | 15 | 1,502 | 0.78 | 0.80 | 0.01 | -0.52 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 300.00 | 31.50 | 34.20 | 32.85 | 34.00 | -10.78 | -24.08% | 0.11 | 100 | 1,723 | 0.72 | 0.73 | 0.01 | -0.58 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 305.00 | 28.25 | 31.00 | 29.63 | 30.70 | % | 0.10 | 34 | 0 | 0.73 | 0.70 | 0.01 | -0.60 | 3/6/2026 | 3/6/2026 4:00:03 PM EST | |
| 310.00 | 24.80 | 26.65 | 25.73 | 25.04 | -11.56 | -31.59% | 0.08 | 3 | 612 | 0.69 | 0.66 | 0.01 | -0.62 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 315.00 | 21.60 | 24.20 | 22.90 | 30.50 | -11.40 | -27.21% | 0.07 | 10 | 1 | 0.70 | 0.62 | 0.01 | -0.63 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 320.00 | 18.30 | 21.10 | 19.70 | 21.45 | -6.05 | -22.00% | 0.06 | 48 | 644 | 0.68 | 0.57 | 0.01 | -0.64 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 325.00 | 16.20 | 18.15 | 17.18 | 18.82 | -15.51 | -45.18% | 0.05 | 18 | 16 | 0.68 | 0.53 | 0.01 | -0.64 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 330.00 | 13.70 | 14.60 | 14.15 | 14.80 | -8.95 | -37.69% | 0.04 | 37 | 875 | 0.64 | 0.48 | 0.01 | -0.62 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 335.00 | 11.25 | 13.10 | 12.18 | 11.90 | -6.75 | -36.20% | 0.04 | 17 | 5 | 0.65 | 0.43 | 0.01 | -0.60 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 340.00 | 9.30 | 10.10 | 9.70 | 10.27 | -8.73 | -45.95% | 0.03 | 303 | 626 | 0.62 | 0.38 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 345.00 | 7.40 | 9.35 | 8.38 | 8.29 | -6.89 | -45.39% | 0.02 | 37 | 55 | 0.64 | 0.34 | 0.01 | -0.54 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 350.00 | 6.20 | 7.50 | 6.85 | 6.95 | -5.55 | -44.40% | 0.02 | 122 | 1,397 | 0.62 | 0.29 | 0.01 | -0.49 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 352.50 | 5.30 | 7.10 | 6.20 | 5.90 | -4.95 | -45.63% | 0.02 | 27 | 69 | 0.62 | 0.27 | 0.01 | -0.47 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 355.00 | 4.50 | 6.50 | 5.50 | 5.55 | -5.09 | -47.84% | 0.02 | 123 | 22 | 0.61 | 0.25 | 0.01 | -0.45 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 357.50 | 4.20 | 4.80 | 4.50 | 4.36 | -5.12 | -54.01% | 0.01 | 15 | 28 | 0.59 | 0.22 | 0.01 | -0.42 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 360.00 | 3.90 | 4.25 | 4.08 | 3.90 | -5.49 | -58.47% | 0.01 | 68 | 1,366 | 0.59 | 0.20 | 0.01 | -0.39 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 362.50 | 3.40 | 4.00 | 3.70 | 5.60 | -2.26 | -28.76% | 0.01 | 6 | 37 | 0.59 | 0.19 | 0.01 | -0.36 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 365.00 | 2.73 | 3.40 | 3.07 | 3.29 | -3.81 | -53.67% | 0.01 | 39 | 171 | 0.58 | 0.17 | 0.01 | -0.34 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 367.50 | 2.19 | 3.10 | 2.65 | 4.70 | -1.88 | -28.58% | 0.01 | 5 | 93 | 0.57 | 0.15 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 370.00 | 1.98 | 2.65 | 2.32 | 2.57 | -3.07 | -54.44% | 0.01 | 48 | 827 | 0.57 | 0.14 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 372.50 | 1.59 | 2.56 | 2.08 | 3.70 | -1.25 | -25.26% | 0.01 | 6 | 86 | 0.57 | 0.12 | 0.01 | -0.27 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 375.00 | 1.38 | 2.08 | 1.73 | 3.00 | -1.40 | -31.82% | 0.00 | 12 | 193 | 0.56 | 0.11 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 377.50 | 1.34 | 1.78 | 1.56 | 1.50 | -2.50 | -62.50% | 0.00 | 1 | 284 | 0.56 | 0.10 | 0.00 | -0.23 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 380.00 | 1.10 | 1.59 | 1.35 | 1.40 | -2.17 | -60.79% | 0.00 | 956 | 1,913 | 0.56 | 0.09 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 382.50 | 0.96 | 1.83 | 1.40 | 2.41 | -0.48 | -16.61% | 0.00 | 23 | 296 | 0.58 | 0.08 | 0.00 | -0.19 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 385.00 | 0.70 | 1.23 | 0.97 | 1.98 | -0.62 | -23.85% | 0.00 | 28 | 111 | 0.55 | 0.07 | 0.00 | -0.18 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 387.50 | 0.65 | 1.07 | 0.86 | 1.66 | -1.08 | -39.42% | 0.00 | 2 | 144 | 0.55 | 0.06 | 0.00 | -0.16 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 390.00 | 0.62 | 0.96 | 0.79 | 1.31 | -1.19 | -47.60% | 0.00 | 36 | 1,122 | 0.56 | 0.06 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 392.50 | 0.48 | 1.33 | 0.91 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.59 | 0.05 | 0.00 | -0.13 | 3/4/2026 | 3/6/2026 4:00:03 PM EST |
| 395.00 | 0.51 | 1.12 | 0.82 | 0.83 | -1.12 | -57.44% | 0.00 | 10 | 133 | 0.59 | 0.04 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 397.50 | 0.28 | 2.39 | 1.34 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.64 | 0.04 | 0.00 | -0.11 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 400.00 | 0.32 | 0.95 | 0.64 | 0.67 | -0.79 | -54.11% | 0.00 | 468 | 1,421 | 0.59 | 0.04 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 405.00 | 0.05 | 1.07 | 0.56 | 0.67 | -0.33 | -33.00% | 0.00 | 4 | 1,267 | 0.57 | 0.03 | 0.00 | -0.09 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 410.00 | 0.21 | 0.84 | 0.53 | 0.44 | -0.46 | -51.12% | 0.00 | 39 | 1,565 | 0.62 | 0.02 | 0.00 | -0.07 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 415.00 | 0.18 | 0.83 | 0.51 | 0.41 | -0.66 | -61.69% | 0.00 | 3 | 240 | 0.64 | 0.02 | 0.00 | -0.06 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 420.00 | 0.12 | 0.75 | 0.44 | 0.21 | -0.42 | -66.67% | 0.00 | 43 | 1,635 | 0.64 | 0.01 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 425.00 | 0.10 | 0.82 | 0.46 | 0.82 | -0.61 | -42.66% | 0.00 | 1 | 25 | 0.67 | 0.01 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 430.00 | 0.07 | 0.49 | 0.28 | 0.22 | -0.28 | -56.00% | 0.00 | 31 | 161 | 0.65 | 0.01 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 0.59 | 0.30 | 0.40 | -0.11 | -21.57% | 0.00 | 27 | 52 | 0.78 | 0.01 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.61 | 0.31 | 0.23 | -0.27 | -54.00% | 0.00 | 3 | 941 | 0.80 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.19 | -43.19% | 0.00 | 7 | 18 | 0.82 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 450.00 | 0.05 | 0.23 | 0.14 | 0.10 | -0.12 | -54.55% | 0.00 | 4 | 1,332 | 0.68 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 0.21 | 0.11 | 0.30 | +0.09 | +42.86% | 0.00 | 2 | 25 | 0.76 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.29 | 0.15 | 0.12 | -0.11 | -47.83% | 0.00 | 4 | 2,005 | 0.81 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 1.81 | 0.91 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.12 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 0.17 | 0.09 | 0.18 | -0.16 | -47.06% | 0.00 | 26 | 90 | 0.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 112 | 77 | 0.81 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 490.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.16 | -88.89% | 0.00 | 3 | 89 | 0.88 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 500.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 26 | 4,372 | 0.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 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 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.86 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.60 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 3.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 336 | 3.49 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.15 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 684 | 1.95 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 2.78 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 505 | 2.67 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 682 | 3.27 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 601 | 1.86 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 738 | 3.03 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 806 | 1.71 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 955 | 1.65 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,281 | 1.58 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.24 | 0.12 | 0.05 | +0.04 | +400.00% | 0.00 | 147 | 1,757 | 1.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 145.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,329 | 1.39 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 224 | 5,962 | 1.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.37 | 0.19 | 0.12 | +0.08 | +200.00% | 0.00 | 10 | 1,121 | 1.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.52 | 0.26 | 0.05 | +0.02 | +66.67% | 0.00 | 26 | 1,763 | 1.75 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.04 | -0.05 | -55.56% | 0.00 | 38 | 1,637 | 1.71 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 170.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 4 | 3,239 | 1.20 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.15 | +0.10 | +200.00% | 0.00 | 745 | 1,053 | 1.62 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.18 | 0.09 | 0.14 | +0.02 | +16.67% | 0.00 | 1 | 924 | 1.28 | 0.00 | 0.00 | -0.02 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.86 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 744 | 1.54 | 0.00 | 0.00 | -0.02 | 3/3/2026 | 3/6/2026 4:00:03 PM EST |
| 190.00 | 0.13 | 0.63 | 0.38 | 0.14 | +0.02 | +16.67% | 0.00 | 10 | 975 | 1.27 | 0.00 | 0.00 | -0.03 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 195.00 | 0.12 | 0.67 | 0.40 | 0.25 | +0.16 | +177.78% | 0.00 | 7 | 1,179 | 1.21 | 0.00 | 0.00 | -0.04 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.25 | +0.15 | +150.00% | 0.00 | 89 | 3,786 | 1.29 | 0.00 | 0.00 | -0.05 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 210.00 | 0.12 | 0.50 | 0.31 | 0.23 | +0.05 | +27.78% | 0.00 | 73 | 1,072 | 1.03 | -0.01 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 220.00 | 0.10 | 1.03 | 0.57 | 0.50 | +0.36 | +257.15% | 0.00 | 11 | 1,002 | 0.99 | -0.02 | 0.00 | -0.12 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 230.00 | 0.48 | 1.16 | 0.82 | 0.72 | +0.50 | +227.28% | 0.00 | 36 | 1,413 | 0.99 | -0.03 | 0.00 | -0.15 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 240.00 | 0.36 | 1.58 | 0.97 | 0.93 | +0.49 | +111.37% | 0.00 | 4 | 1,069 | 0.90 | -0.04 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 250.00 | 1.45 | 1.98 | 1.72 | 1.52 | +0.92 | +153.34% | 0.01 | 14 | 706 | 0.93 | -0.06 | 0.00 | -0.26 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 260.00 | 2.19 | 3.00 | 2.60 | 1.99 | +1.05 | +111.71% | 0.01 | 55 | 1,162 | 0.91 | -0.08 | 0.00 | -0.32 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 270.00 | 3.00 | 3.45 | 3.23 | 3.12 | +1.63 | +109.40% | 0.01 | 47 | 1,548 | 0.85 | -0.11 | 0.00 | -0.39 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 280.00 | 4.15 | 4.90 | 4.53 | 4.50 | +2.58 | +134.38% | 0.02 | 2,711 | 1,619 | 0.82 | -0.15 | 0.00 | -0.45 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 290.00 | 5.65 | 6.50 | 6.08 | 6.07 | +3.37 | +124.82% | 0.02 | 385 | 1,422 | 0.77 | -0.20 | 0.01 | -0.52 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 300.00 | 7.80 | 8.75 | 8.28 | 8.32 | +4.87 | +141.16% | 0.03 | 140 | 2,380 | 0.74 | -0.27 | 0.01 | -0.58 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 305.00 | 8.95 | 10.70 | 9.83 | 8.97 | +4.75 | +112.56% | 0.03 | 53 | 101 | 0.74 | -0.30 | 0.01 | -0.60 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 310.00 | 10.55 | 11.85 | 11.20 | 11.20 | +6.10 | +119.61% | 0.04 | 505 | 637 | 0.72 | -0.34 | 0.01 | -0.62 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 315.00 | 12.30 | 13.65 | 12.98 | 13.20 | +6.00 | +83.34% | 0.04 | 85 | 883 | 0.70 | -0.38 | 0.01 | -0.63 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 320.00 | 14.05 | 15.55 | 14.80 | 14.26 | +7.31 | +105.18% | 0.05 | 585 | 2,691 | 0.68 | -0.43 | 0.01 | -0.64 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 325.00 | 16.40 | 17.70 | 17.05 | 17.80 | +6.87 | +62.86% | 0.05 | 108 | 54 | 0.67 | -0.47 | 0.01 | -0.64 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 330.00 | 18.50 | 20.35 | 19.43 | 18.65 | +9.50 | +103.83% | 0.06 | 105 | 756 | 0.66 | -0.52 | 0.01 | -0.62 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 335.00 | 20.40 | 23.20 | 21.80 | 22.00 | +10.75 | +95.56% | 0.07 | 86 | 228 | 0.64 | -0.57 | 0.01 | -0.60 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 340.00 | 23.70 | 26.00 | 24.85 | 25.20 | +12.50 | +98.43% | 0.07 | 574 | 2,577 | 0.63 | -0.62 | 0.01 | -0.57 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 345.00 | 26.30 | 28.35 | 27.33 | 27.90 | +11.30 | +68.08% | 0.08 | 31 | 338 | 0.59 | -0.66 | 0.01 | -0.54 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 350.00 | 30.00 | 32.80 | 31.40 | 30.89 | +11.64 | +60.47% | 0.09 | 105 | 2,623 | 0.60 | -0.71 | 0.01 | -0.49 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 352.50 | 31.65 | 34.60 | 33.13 | 24.40 | -0.54 | -2.17% | 0.09 | 4 | 109 | 0.59 | -0.73 | 0.01 | -0.47 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 355.00 | 33.55 | 36.80 | 35.18 | 37.08 | +10.93 | +41.80% | 0.10 | 6 | 106 | 0.60 | -0.75 | 0.01 | -0.45 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 357.50 | 35.45 | 38.75 | 37.10 | 28.67 | +6.97 | +32.12% | 0.10 | 1 | 102 | 0.59 | -0.78 | 0.01 | -0.42 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 360.00 | 38.05 | 40.40 | 39.23 | 41.10 | +18.35 | +80.66% | 0.11 | 18 | 648 | 0.60 | -0.80 | 0.01 | -0.39 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 362.50 | 39.45 | 42.35 | 40.90 | 29.15 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.57 | -0.81 | 0.01 | -0.36 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 365.00 | 42.15 | 44.50 | 43.33 | 32.12 | +6.02 | +23.07% | 0.12 | 3 | 985 | 0.56 | -0.83 | 0.01 | -0.34 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 367.50 | 44.15 | 47.05 | 45.60 | 46.83 | +19.11 | +68.94% | 0.12 | 1 | 32 | 0.59 | -0.85 | 0.01 | -0.31 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 370.00 | 46.00 | 48.65 | 47.33 | 46.57 | +12.96 | +38.56% | 0.13 | 6 | 439 | 0.56 | -0.86 | 0.01 | -0.29 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 372.50 | 48.15 | 51.35 | 49.75 | 38.61 | +4.36 | +12.73% | 0.13 | 1 | 5 | 0.56 | -0.88 | 0.01 | -0.27 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 375.00 | 50.45 | 53.60 | 52.03 | 41.25 | +0.05 | +0.13% | 0.14 | 10 | 176 | 0.55 | -0.89 | 0.01 | -0.24 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 377.50 | 52.70 | 55.85 | 54.28 | 19.45 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.71 | -0.90 | 0.00 | -0.23 | 3/2/2026 | 3/6/2026 4:00:03 PM EST |
| 380.00 | 55.15 | 57.65 | 56.40 | 44.17 | +0.82 | +1.90% | 0.15 | 1 | 436 | 0.68 | -0.91 | 0.00 | -0.21 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 382.50 | 57.40 | 60.50 | 58.95 | 46.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.72 | -0.92 | 0.00 | -0.19 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 385.00 | 59.85 | 62.95 | 61.40 | 23.40 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.74 | -0.93 | 0.00 | -0.18 | 3/2/2026 | 3/6/2026 4:00:03 PM EST |
| 387.50 | 62.15 | 65.30 | 63.73 | 39.40 | 0.00 | 0.00% | 0.16 | 0 | 29 | 0.75 | -0.94 | 0.00 | -0.16 | 3/3/2026 | 3/6/2026 4:00:03 PM EST |
| 390.00 | 64.60 | 67.80 | 66.20 | 45.05 | 0.00 | 0.00% | 0.17 | 0 | 205 | 0.76 | -0.94 | 0.00 | -0.15 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 392.50 | 67.00 | 70.25 | 68.63 | 56.58 | +5.99 | +11.84% | 0.17 | 4 | 25 | 0.78 | -0.95 | 0.00 | -0.13 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 395.00 | 69.50 | 72.55 | 71.03 | 53.22 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.79 | -0.96 | 0.00 | -0.12 | 3/5/2026 | 3/6/2026 4:00:03 PM EST |
| 397.50 | 71.90 | 74.95 | 73.43 | 31.53 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.80 | -0.96 | 0.00 | -0.11 | 2/27/2026 | 3/6/2026 4:00:03 PM EST |
| 400.00 | 74.35 | 77.35 | 75.85 | 61.00 | +24.65 | +67.82% | 0.19 | 1 | 82 | 0.80 | -0.96 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:03 PM EST |
| 405.00 | 79.35 | 82.35 | 80.85 | 25.51 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.83 | -0.97 | 0.00 | -0.09 | 2/25/2026 | 3/6/2026 4:00:03 PM EST |
| 410.00 | 84.20 | 87.20 | 85.70 | 59.45 | 0.00 | 0.00% | 0.21 | 0 | 331 | 0.85 | -0.98 | 0.00 | -0.07 | 3/4/2026 | 3/6/2026 4:00:03 PM EST |
| 415.00 | 89.15 | 92.25 | 90.70 | % | 0.22 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.06 | 3/6/2026 4:00:03 PM EST | |||
| 420.00 | 94.15 | 97.30 | 95.73 | % | 0.23 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.05 | 3/6/2026 4:00:03 PM EST | |||
| 425.00 | 99.15 | 102.30 | 100.73 | 53.45 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.96 | -0.99 | 0.00 | -0.04 | 2/27/2026 | 3/6/2026 4:00:03 PM EST |
| 430.00 | 104.15 | 107.30 | 105.73 | 42.25 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.99 | -0.99 | 0.00 | -0.03 | 2/25/2026 | 3/6/2026 4:00:03 PM EST |
| 435.00 | 109.10 | 112.40 | 110.75 | % | 0.25 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.02 | 3/6/2026 4:00:03 PM EST | |||
| 440.00 | 114.10 | 117.40 | 115.75 | 67.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.05 | -1.00 | 0.00 | -0.02 | 2/27/2026 | 3/6/2026 4:00:03 PM EST |
| 445.00 | 119.20 | 122.30 | 120.75 | 54.05 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.08 | -1.00 | 0.00 | -0.01 | 2/25/2026 | 3/6/2026 4:00:03 PM EST |
| 450.00 | 124.20 | 127.45 | 125.83 | 154.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 3/6/2026 4:00:03 PM EST |
| 455.00 | 129.20 | 132.50 | 130.85 | % | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 460.00 | 134.20 | 137.40 | 135.80 | % | 0.30 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 3/6/2026 4:00:03 PM EST | |||
| 465.00 | 139.10 | 142.40 | 140.75 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST | |||
| 470.00 | 144.20 | 147.30 | 145.75 | 79.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/6/2026 4:00:03 PM EST |
| 480.00 | 154.10 | 157.40 | 155.75 | 100.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/6/2026 4:00:03 PM EST |
| 490.00 | 164.10 | 167.40 | 165.75 | 118.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/6/2026 4:00:03 PM EST |
| 500.00 | 174.10 | 177.40 | 175.75 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:03 PM EST |