Options Chain for APPLIED MATLS INC COM (AMAT) - $380.29 as of 3/25/2026 7:24:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 183.05 | 186.30 | 184.68 | % | 1.00 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 190.00 | 178.05 | 181.30 | 179.68 | 173.00 | % | 0.95 | 1 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 195.00 | 173.10 | 176.35 | 174.73 | 170.25 | % | 0.90 | 1 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 200.00 | 168.10 | 171.35 | 169.73 | % | 0.85 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 205.00 | 163.10 | 166.75 | 164.93 | % | 0.80 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 210.00 | 157.75 | 161.75 | 159.75 | % | 0.76 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 215.00 | 153.15 | 156.70 | 154.93 | % | 0.72 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 220.00 | 147.80 | 151.80 | 149.80 | % | 0.68 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 225.00 | 143.25 | 146.75 | 145.00 | % | 0.64 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 230.00 | 138.90 | 141.50 | 140.20 | 141.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.02 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 235.00 | 133.30 | 136.50 | 134.90 | % | 0.57 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 240.00 | 128.35 | 131.55 | 129.95 | % | 0.54 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.05 | 3/25/2026 4:00:05 PM EST | |||
| 245.00 | 123.40 | 126.60 | 125.00 | % | 0.51 | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.06 | 3/25/2026 4:00:05 PM EST | |||
| 250.00 | 118.45 | 121.70 | 120.08 | % | 0.48 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.07 | 3/25/2026 4:00:05 PM EST | |||
| 255.00 | 113.55 | 116.95 | 115.25 | % | 0.45 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.07 | 3/25/2026 4:00:05 PM EST | |||
| 260.00 | 108.60 | 111.80 | 110.20 | % | 0.42 | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.09 | 3/25/2026 4:00:05 PM EST | |||
| 265.00 | 103.70 | 106.95 | 105.33 | 110.59 | % | 0.40 | 2 | 2 | 1.08 | 0.98 | 0.00 | -0.11 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 270.00 | 98.80 | 102.05 | 100.43 | % | 0.37 | 0 | 1 | 1.04 | 0.98 | 0.00 | -0.13 | 3/25/2026 4:00:05 PM EST | |||
| 275.00 | 93.90 | 97.15 | 95.53 | 90.38 | % | 0.35 | 1 | 1 | 1.00 | 0.97 | 0.00 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 280.00 | 89.05 | 92.30 | 90.68 | % | 0.32 | 0 | 2 | 0.96 | 0.97 | 0.00 | -0.15 | 3/25/2026 4:00:05 PM EST | |||
| 285.00 | 84.25 | 87.45 | 85.85 | % | 0.30 | 0 | 0 | 0.93 | 0.96 | 0.00 | -0.18 | 3/25/2026 4:00:05 PM EST | |||
| 290.00 | 79.45 | 82.65 | 81.05 | % | 0.28 | 0 | 7 | 0.90 | 0.95 | 0.00 | -0.20 | 3/25/2026 4:00:05 PM EST | |||
| 295.00 | 74.65 | 77.90 | 76.28 | 78.26 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.87 | 0.94 | 0.00 | -0.22 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 300.00 | 69.90 | 73.15 | 71.53 | % | 0.24 | 0 | 11 | 0.65 | 0.93 | 0.00 | -0.24 | 3/25/2026 4:00:05 PM EST | |||
| 305.00 | 65.25 | 68.50 | 66.88 | 65.40 | % | 0.22 | 2 | 5 | 0.67 | 0.92 | 0.00 | -0.27 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 310.00 | 60.60 | 63.85 | 62.23 | 70.85 | 0.00 | 0.00% | 0.20 | 0 | 42 | 0.67 | 0.91 | 0.00 | -0.30 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 315.00 | 56.20 | 59.25 | 57.73 | % | 0.18 | 0 | 1 | 0.67 | 0.89 | 0.00 | -0.32 | 3/25/2026 4:00:05 PM EST | |||
| 320.00 | 51.55 | 54.75 | 53.15 | % | 0.17 | 0 | 55 | 0.65 | 0.87 | 0.00 | -0.34 | 3/25/2026 4:00:05 PM EST | |||
| 325.00 | 47.10 | 50.35 | 48.73 | % | 0.15 | 0 | 44 | 0.63 | 0.85 | 0.00 | -0.37 | 3/25/2026 4:00:05 PM EST | |||
| 330.00 | 42.85 | 46.10 | 44.48 | 53.48 | 0.00 | 0.00% | 0.13 | 0 | 117 | 0.62 | 0.83 | 0.01 | -0.39 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 332.50 | 40.75 | 44.05 | 42.40 | % | 0.13 | 0 | 0 | 0.62 | 0.82 | 0.01 | -0.41 | 3/25/2026 4:00:05 PM EST | |||
| 335.00 | 38.65 | 41.75 | 40.20 | 38.70 | -9.06 | -18.97% | 0.12 | 5 | 11 | 0.60 | 0.80 | 0.01 | -0.42 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 337.50 | 36.55 | 39.85 | 38.20 | % | 0.11 | 0 | 0 | 0.60 | 0.79 | 0.01 | -0.43 | 3/25/2026 4:00:05 PM EST | |||
| 340.00 | 34.55 | 37.85 | 36.20 | 43.44 | 0.00 | 0.00% | 0.11 | 0 | 78 | 0.59 | 0.77 | 0.01 | -0.45 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 342.50 | 32.60 | 35.90 | 34.25 | % | 0.10 | 0 | 0 | 0.59 | 0.75 | 0.01 | -0.46 | 3/25/2026 4:00:05 PM EST | |||
| 345.00 | 30.75 | 33.60 | 32.18 | 36.39 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.58 | 0.74 | 0.01 | -0.47 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 347.50 | 29.05 | 32.15 | 30.60 | 29.30 | % | 0.09 | 3 | 0 | 0.58 | 0.72 | 0.01 | -0.48 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 350.00 | 27.05 | 30.40 | 28.73 | 29.70 | -4.54 | -13.26% | 0.08 | 2 | 142 | 0.57 | 0.70 | 0.01 | -0.49 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 352.50 | 25.25 | 28.30 | 26.78 | % | 0.08 | 0 | 0 | 0.56 | 0.68 | 0.01 | -0.50 | 3/25/2026 4:00:05 PM EST | |||
| 355.00 | 23.75 | 26.85 | 25.30 | 24.15 | -7.75 | -24.30% | 0.07 | 4 | 19 | 0.57 | 0.66 | 0.01 | -0.50 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 357.50 | 21.95 | 24.65 | 23.30 | % | 0.07 | 0 | 0 | 0.55 | 0.63 | 0.01 | -0.51 | 3/25/2026 4:00:05 PM EST | |||
| 360.00 | 20.35 | 23.35 | 21.85 | 22.05 | +2.25 | +11.37% | 0.06 | 1 | 104 | 0.55 | 0.61 | 0.01 | -0.51 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 362.50 | 18.95 | 22.05 | 20.50 | % | 0.06 | 0 | 0 | 0.55 | 0.59 | 0.01 | -0.52 | 3/25/2026 4:00:05 PM EST | |||
| 365.00 | 17.40 | 20.60 | 19.00 | 16.00 | -0.50 | -3.03% | 0.05 | 2 | 70 | 0.55 | 0.56 | 0.01 | -0.52 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 367.50 | 16.20 | 18.35 | 17.28 | 23.16 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.53 | 0.54 | 0.01 | -0.52 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 370.00 | 14.70 | 17.90 | 16.30 | 18.00 | -5.08 | -22.01% | 0.04 | 5 | 267 | 0.54 | 0.52 | 0.01 | -0.52 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 375.00 | 12.15 | 15.15 | 13.65 | 16.45 | -0.55 | -3.24% | 0.04 | 21 | 40 | 0.53 | 0.47 | 0.01 | -0.51 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 380.00 | 10.00 | 12.75 | 11.38 | 11.15 | -5.95 | -34.80% | 0.03 | 17 | 88 | 0.52 | 0.42 | 0.01 | -0.49 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 385.00 | 8.00 | 10.80 | 9.40 | 8.95 | -4.24 | -32.15% | 0.02 | 17 | 14 | 0.51 | 0.37 | 0.01 | -0.47 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 390.00 | 6.40 | 8.85 | 7.63 | 7.65 | -2.97 | -27.97% | 0.02 | 23 | 101 | 0.50 | 0.32 | 0.01 | -0.44 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 395.00 | 5.05 | 6.90 | 5.98 | 6.34 | -2.53 | -28.53% | 0.02 | 20 | 99 | 0.49 | 0.28 | 0.01 | -0.41 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 400.00 | 4.10 | 5.95 | 5.03 | 5.19 | -2.61 | -33.47% | 0.01 | 65 | 66 | 0.49 | 0.24 | 0.01 | -0.37 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 405.00 | 3.10 | 4.55 | 3.83 | 4.22 | -0.78 | -15.60% | 0.01 | 1 | 195 | 0.48 | 0.20 | 0.01 | -0.33 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 410.00 | 2.78 | 3.60 | 3.19 | 2.80 | -2.50 | -47.17% | 0.01 | 6 | 110 | 0.49 | 0.16 | 0.01 | -0.29 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 415.00 | 1.79 | 3.40 | 2.60 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.49 | 0.13 | 0.01 | -0.25 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 420.00 | 1.30 | 2.95 | 2.13 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.49 | 0.11 | 0.01 | -0.22 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 425.00 | 0.98 | 2.05 | 1.52 | 1.58 | -1.37 | -46.45% | 0.00 | 1 | 30 | 0.48 | 0.09 | 0.00 | -0.18 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 430.00 | 0.71 | 1.69 | 1.20 | 1.20 | -1.12 | -48.28% | 0.00 | 1 | 3 | 0.48 | 0.07 | 0.00 | -0.15 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 435.00 | 0.44 | 1.70 | 1.07 | 1.00 | -0.16 | -13.80% | 0.00 | 1 | 6 | 0.49 | 0.05 | 0.00 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 440.00 | 0.29 | 1.43 | 0.86 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.49 | 0.04 | 0.00 | -0.10 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 445.00 | 0.09 | 1.06 | 0.58 | % | 0.00 | 0 | 1 | 0.47 | 0.03 | 0.00 | -0.08 | 3/25/2026 4:00:05 PM EST | |||
| 450.00 | 0.04 | 0.87 | 0.46 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.46 | 0.03 | 0.00 | -0.07 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 455.00 | 0.01 | 1.04 | 0.53 | % | 0.00 | 0 | 34 | 0.47 | 0.02 | 0.00 | -0.06 | 3/25/2026 4:00:05 PM EST | |||
| 460.00 | 0.02 | 0.72 | 0.37 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.02 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 465.00 | 0.01 | 0.61 | 0.31 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.01 | 0.00 | -0.04 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 7 | 0.66 | 0.01 | 0.00 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 20 | 0.62 | 0.00 | 0.00 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.58 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/25/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 72 | 1.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 183 | 1.93 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 18 | 1.83 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.91 | 0.96 | % | 0.00 | 0 | 18 | 1.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 21 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 6 | 1.39 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 235.00 | 0.01 | 0.54 | 0.28 | 0.18 | % | 0.00 | 26 | 32 | 0.89 | 0.00 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 240.00 | 0.04 | 0.58 | 0.31 | 0.22 | -0.21 | -48.84% | 0.00 | 28 | 29 | 0.90 | 0.00 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 245.00 | 0.01 | 0.56 | 0.29 | 0.33 | +0.10 | +43.48% | 0.00 | 1 | 24 | 0.82 | -0.01 | 0.00 | -0.06 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 250.00 | 0.01 | 0.77 | 0.39 | 0.30 | -0.40 | -57.15% | 0.00 | 1 | 66 | 0.81 | -0.01 | 0.00 | -0.07 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 255.00 | 0.05 | 1.03 | 0.54 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | -0.01 | 0.00 | -0.07 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 260.00 | 0.01 | 1.34 | 0.68 | 0.63 | +0.40 | +173.92% | 0.00 | 8 | 10 | 0.86 | -0.01 | 0.00 | -0.09 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 265.00 | 0.09 | 1.34 | 0.72 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.81 | -0.02 | 0.00 | -0.11 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 270.00 | 0.25 | 0.80 | 0.53 | 0.66 | -0.01 | -1.50% | 0.00 | 1 | 35 | 0.77 | -0.02 | 0.00 | -0.13 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 275.00 | 0.33 | 1.45 | 0.89 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.79 | -0.03 | 0.00 | -0.13 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 280.00 | 0.58 | 1.50 | 1.04 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.79 | -0.03 | 0.00 | -0.15 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 285.00 | 0.22 | 1.42 | 0.82 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.72 | -0.04 | 0.00 | -0.18 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 290.00 | 0.74 | 1.45 | 1.10 | 1.55 | % | 0.00 | 1 | 31 | 0.71 | -0.05 | 0.00 | -0.20 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 295.00 | 0.84 | 2.21 | 1.53 | 1.43 | +0.07 | +5.15% | 0.01 | 8 | 39 | 0.72 | -0.06 | 0.00 | -0.22 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 300.00 | 0.99 | 2.65 | 1.82 | 1.84 | +0.05 | +2.80% | 0.01 | 4 | 70 | 0.70 | -0.07 | 0.00 | -0.24 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 305.00 | 1.07 | 2.85 | 1.96 | 2.01 | -0.10 | -4.74% | 0.01 | 2 | 64 | 0.67 | -0.08 | 0.00 | -0.27 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 310.00 | 1.22 | 3.05 | 2.14 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.64 | -0.09 | 0.00 | -0.30 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 315.00 | 2.13 | 3.45 | 2.79 | 2.70 | +0.19 | +7.57% | 0.01 | 2 | 108 | 0.65 | -0.11 | 0.00 | -0.32 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 320.00 | 2.42 | 4.05 | 3.24 | 3.00 | -0.44 | -12.80% | 0.01 | 9 | 88 | 0.63 | -0.13 | 0.00 | -0.34 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 325.00 | 3.15 | 5.05 | 4.10 | 4.15 | +0.56 | +15.60% | 0.01 | 11 | 417 | 0.63 | -0.15 | 0.00 | -0.37 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 330.00 | 4.00 | 5.50 | 4.75 | 4.40 | +0.61 | +16.10% | 0.01 | 166 | 77 | 0.62 | -0.17 | 0.01 | -0.39 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 332.50 | 4.55 | 5.75 | 5.15 | 4.47 | -0.67 | -13.04% | 0.02 | 1 | 1 | 0.61 | -0.18 | 0.01 | -0.41 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 335.00 | 4.50 | 6.35 | 5.43 | 5.33 | +0.73 | +15.87% | 0.02 | 3 | 56 | 0.60 | -0.20 | 0.01 | -0.42 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 337.50 | 4.50 | 6.90 | 5.70 | 6.68 | +1.23 | +22.57% | 0.02 | 1 | 2 | 0.58 | -0.21 | 0.01 | -0.43 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 340.00 | 5.20 | 7.40 | 6.30 | 6.12 | +0.12 | +2.00% | 0.02 | 9 | 92 | 0.58 | -0.23 | 0.01 | -0.45 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 342.50 | 6.00 | 7.95 | 6.98 | 6.70 | +0.04 | +0.61% | 0.02 | 3 | 1 | 0.58 | -0.25 | 0.01 | -0.46 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 345.00 | 6.30 | 8.70 | 7.50 | 7.22 | -0.43 | -5.63% | 0.02 | 2 | 35 | 0.57 | -0.26 | 0.01 | -0.47 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 347.50 | 7.00 | 9.35 | 8.18 | 8.00 | % | 0.02 | 20 | 0 | 0.57 | -0.28 | 0.01 | -0.48 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 350.00 | 7.55 | 10.15 | 8.85 | 8.10 | +0.10 | +1.25% | 0.03 | 2 | 142 | 0.56 | -0.30 | 0.01 | -0.49 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 352.50 | 8.65 | 10.55 | 9.60 | 8.71 | +0.36 | +4.32% | 0.03 | 1 | 3 | 0.56 | -0.32 | 0.01 | -0.50 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 355.00 | 9.15 | 11.60 | 10.38 | 9.55 | +1.30 | +15.76% | 0.03 | 1 | 27 | 0.55 | -0.34 | 0.01 | -0.50 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 357.50 | 10.00 | 12.30 | 11.15 | 10.60 | +0.35 | +3.42% | 0.03 | 1 | 1 | 0.54 | -0.37 | 0.01 | -0.51 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 360.00 | 10.85 | 13.80 | 12.33 | 12.97 | +2.08 | +19.10% | 0.03 | 3 | 29 | 0.55 | -0.39 | 0.01 | -0.51 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 362.50 | 11.85 | 14.55 | 13.20 | 13.87 | +1.72 | +14.16% | 0.04 | 1 | 2 | 0.54 | -0.41 | 0.01 | -0.52 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 365.00 | 13.35 | 15.50 | 14.43 | 14.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.54 | -0.44 | 0.01 | -0.52 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 367.50 | 14.25 | 16.70 | 15.48 | 16.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.53 | -0.46 | 0.01 | -0.52 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 370.00 | 14.90 | 17.75 | 16.33 | 15.47 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.52 | -0.48 | 0.01 | -0.52 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 375.00 | 18.00 | 20.45 | 19.23 | 18.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.52 | -0.53 | 0.01 | -0.51 | 3/24/2026 | 3/25/2026 4:00:05 PM EST |
| 380.00 | 20.60 | 23.20 | 21.90 | 24.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.58 | 0.01 | -0.49 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 385.00 | 23.20 | 26.35 | 24.78 | % | 0.06 | 0 | 1 | 0.50 | -0.63 | 0.01 | -0.47 | 3/25/2026 4:00:05 PM EST | |||
| 390.00 | 26.40 | 29.85 | 28.13 | 31.04 | +7.68 | +32.88% | 0.07 | 2 | 25 | 0.49 | -0.68 | 0.01 | -0.44 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 395.00 | 30.20 | 33.05 | 31.63 | 31.95 | -1.65 | -4.92% | 0.08 | 33 | 1 | 0.48 | -0.72 | 0.01 | -0.41 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 400.00 | 34.00 | 37.00 | 35.50 | 33.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | -0.76 | 0.01 | -0.37 | 3/23/2026 | 3/25/2026 4:00:05 PM EST |
| 405.00 | 37.60 | 40.95 | 39.28 | % | 0.10 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.33 | 3/25/2026 4:00:05 PM EST | |||
| 410.00 | 41.80 | 45.20 | 43.50 | % | 0.11 | 0 | 1 | 0.45 | -0.84 | 0.01 | -0.29 | 3/25/2026 4:00:05 PM EST | |||
| 415.00 | 46.20 | 49.50 | 47.85 | 48.20 | +7.30 | +17.85% | 0.12 | 1 | 1 | 0.44 | -0.87 | 0.01 | -0.25 | 3/25/2026 | 3/25/2026 4:00:05 PM EST |
| 420.00 | 50.45 | 53.95 | 52.20 | 54.30 | % | 0.12 | 2 | 4 | 0.57 | -0.89 | 0.01 | -0.22 | 3/25/2026 | 3/25/2026 4:00:05 PM EST | |
| 425.00 | 55.25 | 58.55 | 56.90 | % | 0.13 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.18 | 3/25/2026 4:00:05 PM EST | |||
| 430.00 | 59.90 | 63.20 | 61.55 | % | 0.14 | 0 | 0 | 0.59 | -0.93 | 0.00 | -0.15 | 3/25/2026 4:00:05 PM EST | |||
| 435.00 | 64.70 | 67.95 | 66.33 | % | 0.15 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.13 | 3/25/2026 4:00:05 PM EST | |||
| 440.00 | 69.50 | 72.75 | 71.13 | % | 0.16 | 0 | 6 | 0.62 | -0.96 | 0.00 | -0.10 | 3/25/2026 4:00:05 PM EST | |||
| 445.00 | 74.30 | 77.60 | 75.95 | % | 0.17 | 0 | 1 | 0.63 | -0.97 | 0.00 | -0.08 | 3/25/2026 4:00:05 PM EST | |||
| 450.00 | 78.90 | 82.90 | 80.90 | % | 0.18 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.07 | 3/25/2026 4:00:05 PM EST | |||
| 455.00 | 84.20 | 87.80 | 86.00 | % | 0.19 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.06 | 3/25/2026 4:00:05 PM EST | |||
| 460.00 | 88.80 | 92.75 | 90.78 | % | 0.20 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 465.00 | 94.10 | 97.75 | 95.93 | % | 0.21 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.04 | 3/25/2026 4:00:05 PM EST | |||
| 470.00 | 99.10 | 102.70 | 100.90 | % | 0.21 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 3/25/2026 4:00:05 PM EST | |||
| 480.00 | 109.10 | 112.75 | 110.93 | % | 0.23 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.02 | 3/25/2026 4:00:05 PM EST | |||
| 490.00 | 118.75 | 122.70 | 120.73 | % | 0.25 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 3/25/2026 4:00:05 PM EST |