Options Chain for APPLIED MATLS INC COM (AMAT) - $383.06 as of 4/9/2026 7:57:55 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 | 210.80 | 214.10 | 212.45 | 208.00 | +8.34 | +4.18% | 1.15 | 2 | 6 | 8.25 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 190.00 | 205.70 | 209.15 | 207.43 | 207.85 | +13.18 | +6.77% | 1.09 | 4 | 7 | 7.99 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 195.00 | 200.80 | 204.60 | 202.70 | 202.86 | +13.46 | +7.11% | 1.04 | 2 | 3 | 7.73 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 200.00 | 196.45 | 199.10 | 197.78 | 183.67 | 0.00 | 0.00% | 0.99 | 0 | 2 | 7.48 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 205.00 | 190.70 | 194.60 | 192.65 | 191.32 | +12.64 | +7.08% | 0.94 | 2 | 2 | 7.24 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 210.00 | 185.85 | 189.10 | 187.48 | 186.33 | +14.83 | +8.65% | 0.89 | 2 | 4 | 7.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 215.00 | 180.85 | 184.10 | 182.48 | 137.72 | 0.00 | 0.00% | 0.85 | 0 | 3 | 6.77 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 220.00 | 175.85 | 179.10 | 177.48 | 176.80 | +43.59 | +32.73% | 0.81 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 225.00 | 170.85 | 174.60 | 172.73 | 171.96 | +12.72 | +7.99% | 0.77 | 4 | 2 | 6.32 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 230.00 | 165.85 | 169.10 | 167.48 | 167.02 | +12.77 | +8.28% | 0.73 | 1 | 1 | 6.11 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 235.00 | 160.85 | 164.10 | 162.48 | 149.75 | 0.00 | 0.00% | 0.69 | 0 | 3 | 5.90 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 240.00 | 155.50 | 159.10 | 157.30 | 144.76 | 0.00 | 0.00% | 0.66 | 0 | 2 | 5.69 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 245.00 | 150.85 | 154.10 | 152.48 | % | 0.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 250.00 | 145.55 | 149.10 | 147.33 | 80.85 | 0.00 | 0.00% | 0.59 | 0 | 1 | 5.28 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 255.00 | 140.75 | 144.75 | 142.75 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 260.00 | 135.75 | 139.15 | 137.45 | % | 0.53 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 265.00 | 130.85 | 134.10 | 132.48 | 116.93 | 0.00 | 0.00% | 0.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 267.50 | 128.45 | 131.65 | 130.05 | 114.45 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 270.00 | 125.75 | 129.15 | 127.45 | 83.92 | 0.00 | 0.00% | 0.47 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 272.50 | 123.25 | 126.65 | 124.95 | 111.76 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 275.00 | 120.75 | 124.15 | 122.45 | 109.27 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 277.50 | 118.35 | 121.65 | 120.00 | 48.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:05 PM EST |
| 280.00 | 115.75 | 119.15 | 117.45 | 67.65 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 282.50 | 113.35 | 116.65 | 115.00 | 102.40 | 0.00 | 0.00% | 0.41 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 285.00 | 110.75 | 114.15 | 112.45 | 99.91 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.99 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 287.50 | 108.25 | 111.65 | 109.95 | 45.15 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.91 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 290.00 | 105.60 | 109.15 | 107.38 | 60.00 | 0.00 | 0.00% | 0.37 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 292.50 | 103.35 | 106.65 | 105.00 | 41.45 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 295.00 | 100.75 | 104.15 | 102.45 | 53.37 | 0.00 | 0.00% | 0.35 | 0 | 8 | 3.64 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 297.50 | 98.25 | 101.65 | 99.95 | 84.40 | 0.00 | 0.00% | 0.34 | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 300.00 | 95.90 | 99.15 | 97.53 | 92.50 | +39.40 | +74.20% | 0.33 | 40 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 302.50 | 93.40 | 96.65 | 95.03 | 81.52 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 305.00 | 90.90 | 94.15 | 92.53 | 79.03 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 307.50 | 88.30 | 91.65 | 89.98 | 40.70 | 0.00 | 0.00% | 0.29 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 310.00 | 85.90 | 89.15 | 87.53 | 73.96 | 0.00 | 0.00% | 0.28 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 312.50 | 83.25 | 86.65 | 84.95 | 37.55 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:05 PM EST |
| 315.00 | 80.90 | 84.15 | 82.53 | 34.85 | 0.00 | 0.00% | 0.26 | 0 | 13 | 2.97 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 317.50 | 78.35 | 81.65 | 80.00 | 32.30 | 0.00 | 0.00% | 0.25 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 320.00 | 75.85 | 79.15 | 77.50 | 30.25 | 0.00 | 0.00% | 0.24 | 0 | 80 | 2.80 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 322.50 | 73.30 | 76.65 | 74.98 | 33.48 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 325.00 | 70.85 | 74.15 | 72.50 | 70.05 | +9.84 | +16.35% | 0.22 | 1 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 327.50 | 68.40 | 71.65 | 70.03 | 25.08 | 0.00 | 0.00% | 0.21 | 0 | 9 | 2.56 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 330.00 | 65.80 | 69.20 | 67.50 | 63.76 | +11.83 | +22.79% | 0.20 | 14 | 135 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 332.50 | 63.40 | 66.65 | 65.03 | 19.61 | 0.00 | 0.00% | 0.20 | 0 | 40 | 2.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 335.00 | 60.95 | 64.15 | 62.55 | 62.54 | +12.51 | +25.01% | 0.19 | 2 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 337.50 | 58.55 | 61.70 | 60.13 | 17.60 | 0.00 | 0.00% | 0.18 | 0 | 19 | 2.24 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 340.00 | 55.85 | 59.20 | 57.53 | 54.96 | +11.05 | +25.17% | 0.17 | 26 | 215 | 2.18 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 342.50 | 53.30 | 56.70 | 55.00 | 42.15 | 0.00 | 0.00% | 0.16 | 0 | 28 | 2.10 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 345.00 | 50.85 | 54.20 | 52.53 | 49.70 | +10.94 | +28.23% | 0.15 | 3 | 49 | 2.02 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 347.50 | 48.50 | 51.70 | 50.10 | 49.60 | +11.75 | +31.05% | 0.14 | 16 | 168 | 1.94 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 350.00 | 46.05 | 49.20 | 47.63 | 48.60 | +12.09 | +33.12% | 0.14 | 49 | 293 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 352.50 | 43.40 | 46.70 | 45.05 | 45.56 | +12.56 | +38.07% | 0.13 | 12 | 163 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 355.00 | 41.05 | 44.25 | 42.65 | 41.70 | +14.16 | +51.42% | 0.12 | 4 | 666 | 1.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 357.50 | 38.40 | 41.75 | 40.08 | 28.54 | 0.00 | 0.00% | 0.11 | 0 | 71 | 1.63 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 360.00 | 36.05 | 39.25 | 37.65 | 35.23 | +10.56 | +42.81% | 0.10 | 29 | 243 | 1.55 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 362.50 | 33.60 | 36.80 | 35.20 | 35.80 | +14.90 | +71.30% | 0.10 | 16 | 153 | 1.48 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 365.00 | 31.10 | 34.30 | 32.70 | 30.53 | +10.53 | +52.65% | 0.09 | 33 | 625 | 1.40 | 1.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 367.50 | 28.55 | 31.85 | 30.20 | 25.00 | +6.50 | +35.14% | 0.08 | 20 | 61 | 1.33 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 370.00 | 26.20 | 29.40 | 27.80 | 26.04 | +9.93 | +61.64% | 0.08 | 95 | 359 | 1.26 | 0.99 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 372.50 | 23.75 | 26.95 | 25.35 | 25.75 | +12.74 | +97.93% | 0.07 | 26 | 66 | 1.19 | 0.98 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 375.00 | 21.30 | 24.55 | 22.93 | 23.85 | +11.44 | +92.19% | 0.06 | 57 | 226 | 1.13 | 0.97 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 377.50 | 18.95 | 22.15 | 20.55 | 18.16 | +6.76 | +59.30% | 0.05 | 16 | 129 | 1.06 | 0.95 | 0.01 | -0.29 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 380.00 | 16.55 | 19.80 | 18.18 | 19.70 | +10.33 | +110.25% | 0.05 | 99 | 411 | 1.00 | 0.93 | 0.01 | -0.46 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 382.50 | 14.50 | 17.05 | 15.78 | 15.27 | +6.77 | +79.65% | 0.04 | 22 | 36 | 0.86 | 0.90 | 0.01 | -0.69 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 385.00 | 12.40 | 14.80 | 13.60 | 14.40 | +7.40 | +105.72% | 0.04 | 99 | 303 | 0.81 | 0.86 | 0.02 | -1.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 387.50 | 10.25 | 12.65 | 11.45 | 10.73 | +5.01 | +87.59% | 0.03 | 525 | 588 | 0.77 | 0.81 | 0.02 | -1.44 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 390.00 | 8.70 | 10.70 | 9.70 | 9.57 | +5.02 | +110.33% | 0.02 | 115 | 324 | 0.52 | 0.76 | 0.03 | -1.98 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 392.50 | 6.20 | 8.90 | 7.55 | 8.26 | +5.01 | +154.16% | 0.02 | 512 | 478 | 0.48 | 0.69 | 0.03 | -2.58 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 395.00 | 5.10 | 7.20 | 6.15 | 6.50 | +3.53 | +118.86% | 0.02 | 168 | 389 | 0.52 | 0.62 | 0.03 | -2.65 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 397.50 | 4.10 | 6.45 | 5.28 | 5.37 | +3.19 | +146.33% | 0.01 | 37 | 31 | 0.58 | 0.53 | 0.03 | -2.62 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 400.00 | 3.00 | 4.15 | 3.58 | 3.62 | +2.04 | +129.12% | 0.01 | 231 | 356 | 0.52 | 0.45 | 0.03 | -2.47 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 402.50 | 2.12 | 3.00 | 2.56 | 2.53 | +1.44 | +132.11% | 0.01 | 60 | 315 | 0.52 | 0.36 | 0.03 | -2.22 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 405.00 | 1.40 | 1.90 | 1.65 | 1.71 | +0.92 | +116.46% | 0.00 | 101 | 322 | 0.49 | 0.27 | 0.03 | -1.62 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 407.50 | 0.76 | 1.78 | 1.27 | 1.09 | +0.53 | +94.65% | 0.00 | 19 | 11 | 0.52 | 0.20 | 0.03 | -1.05 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 410.00 | 0.61 | 0.89 | 0.75 | 0.74 | +0.38 | +105.56% | 0.00 | 40 | 205 | 0.50 | 0.14 | 0.02 | -0.63 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 412.50 | 0.19 | 0.70 | 0.45 | 0.60 | +0.21 | +53.85% | 0.00 | 12 | 45 | 0.49 | 0.09 | 0.01 | -0.36 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 415.00 | 0.15 | 0.35 | 0.25 | 0.24 | -0.01 | -4.00% | 0.00 | 72 | 131 | 0.49 | 0.05 | 0.01 | -0.20 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 420.00 | 0.05 | 0.19 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 175 | 56 | 0.52 | 0.02 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 425.00 | 0.02 | 0.29 | 0.16 | 0.07 | -0.06 | -46.16% | 0.00 | 24 | 29 | 0.63 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.13 | 0.07 | 0.13 | -1.07 | -89.17% | 0.00 | 2 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 435.00 | 0.00 | 0.22 | 0.11 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 0.08 | 0.04 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.86 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 0.39 | 0.20 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 0.38 | 0.19 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.39 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.49 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 0.63 | 0.32 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 7 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 0.12 | 0.06 | 0.06 | -1.75 | -96.69% | 0.00 | 3 | 45 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/9/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/9/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 267.50 | 0.00 | 2.13 | 1.07 | 0.01 | -0.02 | -66.67% | 0.00 | 19 | 27 | 4.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 18 | 86 | 2.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 272.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 83 | 4.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 4.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 277.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.77 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.06 | +0.02 | +50.00% | 0.00 | 11 | 125 | 2.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 282.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.12 | -85.72% | 0.00 | 11 | 11 | 2.65 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 63 | 2.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 287.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.21 | 0.11 | 0.11 | +0.08 | +266.67% | 0.00 | 12 | 89 | 2.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 292.50 | 0.00 | 1.68 | 0.84 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.95 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 216 | 1.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 297.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 112 | 2.31 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 192 | 2.14 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 302.50 | 0.00 | 0.75 | 0.38 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 146 | 2.96 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 0.29 | 0.15 | 0.07 | +0.05 | +250.00% | 0.00 | 2 | 567 | 2.43 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 307.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.59 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.43 | 0.22 | 0.09 | -0.10 | -52.64% | 0.00 | 4 | 368 | 2.44 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 312.50 | 0.00 | 0.72 | 0.36 | 0.40 | +0.31 | +344.45% | 0.00 | 2 | 80 | 2.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 205 | 215 | 1.80 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 317.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 18 | 79 | 1.97 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 320.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 38 | 568 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 322.50 | 0.02 | 0.05 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 5 | 88 | 1.50 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 462 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 327.50 | 0.03 | 0.05 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.43 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 25 | 179 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 332.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 24 | 158 | 1.37 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.11 | -73.34% | 0.00 | 31 | 177 | 1.31 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 337.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 23 | 87 | 1.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 340.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 19 | 354 | 1.18 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 342.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 11 | 74 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.19 | -76.00% | 0.00 | 34 | 213 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 347.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 5 | 99 | 1.06 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 350.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.25 | -75.76% | 0.00 | 18 | 529 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 352.50 | 0.01 | 0.33 | 0.17 | 0.08 | -0.40 | -83.34% | 0.00 | 9 | 40 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 355.00 | 0.03 | 0.13 | 0.08 | 0.08 | -0.47 | -85.46% | 0.00 | 12 | 119 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 357.50 | 0.06 | 0.14 | 0.10 | 0.11 | -0.54 | -83.08% | 0.00 | 7 | 41 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 360.00 | 0.04 | 0.37 | 0.21 | 0.10 | -0.84 | -89.37% | 0.00 | 21 | 97 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 362.50 | 0.02 | 0.30 | 0.16 | 0.24 | -0.86 | -78.19% | 0.00 | 48 | 97 | 0.84 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 365.00 | 0.12 | 0.22 | 0.17 | 0.15 | -1.19 | -88.81% | 0.00 | 36 | 123 | 0.89 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 367.50 | 0.05 | 0.28 | 0.17 | 0.20 | -1.70 | -89.48% | 0.00 | 70 | 42 | 0.76 | -0.01 | 0.00 | -0.03 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 370.00 | 0.16 | 0.31 | 0.24 | 0.20 | -1.87 | -90.34% | 0.00 | 1,278 | 1,299 | 0.78 | -0.01 | 0.00 | -0.06 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 372.50 | 0.08 | 0.42 | 0.25 | 0.45 | -2.31 | -83.70% | 0.00 | 48 | 86 | 0.71 | -0.02 | 0.00 | -0.11 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 375.00 | 0.26 | 0.49 | 0.38 | 0.30 | -2.80 | -90.33% | 0.00 | 96 | 144 | 0.73 | -0.03 | 0.01 | -0.18 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 377.50 | 0.33 | 0.64 | 0.49 | 0.55 | -3.52 | -86.49% | 0.00 | 27 | 57 | 0.71 | -0.05 | 0.01 | -0.29 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 380.00 | 0.42 | 0.74 | 0.58 | 0.61 | -4.34 | -87.68% | 0.00 | 1,423 | 168 | 0.67 | -0.07 | 0.01 | -0.46 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 382.50 | 0.50 | 1.11 | 0.81 | 1.05 | -4.80 | -82.06% | 0.00 | 71 | 73 | 0.65 | -0.10 | 0.01 | -0.69 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 385.00 | 0.88 | 1.28 | 1.08 | 1.05 | -5.79 | -84.65% | 0.00 | 1,082 | 538 | 0.64 | -0.14 | 0.02 | -1.01 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 387.50 | 0.78 | 2.08 | 1.43 | 1.47 | -7.83 | -84.20% | 0.00 | 31 | 21 | 0.61 | -0.19 | 0.02 | -1.44 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 390.00 | 1.29 | 2.59 | 1.94 | 1.95 | -6.86 | -77.87% | 0.00 | 58 | 28 | 0.61 | -0.24 | 0.03 | -1.98 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 392.50 | 2.20 | 3.55 | 2.88 | 2.79 | -8.91 | -76.16% | 0.01 | 29 | 3 | 0.63 | -0.31 | 0.03 | -2.58 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 395.00 | 2.71 | 4.10 | 3.41 | 3.40 | -9.85 | -74.34% | 0.01 | 369 | 35 | 0.58 | -0.38 | 0.03 | -2.65 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 397.50 | 3.25 | 5.50 | 4.38 | 4.55 | -10.15 | -69.05% | 0.01 | 5 | 10 | 0.57 | -0.47 | 0.03 | -2.62 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 400.00 | 4.60 | 7.20 | 5.90 | 6.20 | -10.73 | -63.38% | 0.01 | 12 | 11 | 0.59 | -0.55 | 0.03 | -2.47 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 402.50 | 6.15 | 8.25 | 7.20 | % | 0.02 | 0 | 0 | 0.56 | -0.64 | 0.03 | -2.22 | 4/9/2026 4:00:05 PM EST | |||
| 405.00 | 7.80 | 10.40 | 9.10 | 11.40 | % | 0.02 | 2 | 0 | 0.72 | -0.73 | 0.03 | -1.62 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 407.50 | 9.75 | 12.65 | 11.20 | 13.05 | % | 0.03 | 2 | 0 | 0.77 | -0.80 | 0.03 | -1.05 | 4/9/2026 | 4/9/2026 4:00:05 PM EST | |
| 410.00 | 11.95 | 14.40 | 13.18 | 15.30 | -41.27 | -72.96% | 0.03 | 2 | 0 | 0.75 | -0.86 | 0.02 | -0.63 | 4/9/2026 | 4/9/2026 4:00:05 PM EST |
| 412.50 | 13.75 | 17.15 | 15.45 | % | 0.04 | 0 | 0 | 0.87 | -0.91 | 0.01 | -0.36 | 4/9/2026 4:00:05 PM EST | |||
| 415.00 | 16.10 | 19.30 | 17.70 | 48.20 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.20 | 3/25/2026 | 4/9/2026 4:00:05 PM EST |
| 420.00 | 20.95 | 24.20 | 22.58 | 54.30 | 0.00 | 0.00% | 0.05 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.06 | 3/25/2026 | 4/9/2026 4:00:05 PM EST |
| 425.00 | 25.95 | 29.35 | 27.65 | % | 0.07 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 4/9/2026 4:00:05 PM EST | |||
| 430.00 | 30.95 | 34.35 | 32.65 | % | 0.08 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 435.00 | 35.95 | 39.35 | 37.65 | 80.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:05 PM EST |
| 440.00 | 40.30 | 44.35 | 42.33 | 103.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:05 PM EST |
| 445.00 | 45.45 | 49.35 | 47.40 | 108.28 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 4:00:05 PM EST |
| 450.00 | 50.40 | 54.35 | 52.38 | % | 0.12 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 455.00 | 55.20 | 59.35 | 57.28 | % | 0.13 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 460.00 | 60.20 | 64.45 | 62.33 | % | 0.14 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 465.00 | 65.30 | 69.35 | 67.33 | % | 0.14 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 470.00 | 70.30 | 74.35 | 72.33 | % | 0.15 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 480.00 | 80.95 | 84.35 | 82.65 | % | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST | |||
| 490.00 | 90.95 | 94.35 | 92.65 | % | 0.19 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:05 PM EST |