Options Chain for APPLIED MATLS INC COM (AMAT) - $375.38 as of 2/20/2026 7:24:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 289.05 | 293.05 | 291.05 | % | 3.42 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 90.00 | 284.05 | 288.05 | 286.05 | 72.65 | 0.00 | 0.00% | 3.18 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 2/20/2026 3:59:57 PM EST |
| 95.00 | 279.10 | 282.95 | 281.03 | 139.50 | 0.00 | 0.00% | 2.96 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 3:59:57 PM EST |
| 100.00 | 274.15 | 278.20 | 276.18 | 230.00 | 0.00 | 0.00% | 2.76 | 0 | 10 | 1.76 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:57 PM EST |
| 105.00 | 269.20 | 273.25 | 271.23 | % | 2.58 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:57 PM EST | |||
| 110.00 | 264.25 | 268.05 | 266.15 | 124.24 | 0.00 | 0.00% | 2.42 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 3:59:57 PM EST |
| 115.00 | 259.25 | 263.10 | 261.18 | 120.13 | 0.00 | 0.00% | 2.27 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 3:59:57 PM EST |
| 120.00 | 254.35 | 258.20 | 256.28 | 115.54 | 0.00 | 0.00% | 2.14 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 3:59:57 PM EST |
| 125.00 | 249.35 | 253.25 | 251.30 | 57.15 | 0.00 | 0.00% | 2.01 | 0 | 6 | 1.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 2/20/2026 3:59:57 PM EST |
| 130.00 | 244.40 | 248.30 | 246.35 | 96.33 | 0.00 | 0.00% | 1.90 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 2/20/2026 3:59:57 PM EST |
| 135.00 | 239.45 | 243.45 | 241.45 | 213.70 | 0.00 | 0.00% | 1.79 | 0 | 17 | 1.46 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 140.00 | 234.50 | 238.50 | 236.50 | 44.85 | 0.00 | 0.00% | 1.69 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 2/20/2026 3:59:57 PM EST |
| 145.00 | 229.55 | 233.55 | 231.55 | 145.56 | 0.00 | 0.00% | 1.60 | 0 | 13 | 1.36 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 150.00 | 224.60 | 228.65 | 226.63 | 58.05 | 0.00 | 0.00% | 1.51 | 0 | 10 | 1.30 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 2/20/2026 3:59:57 PM EST |
| 155.00 | 219.65 | 223.75 | 221.70 | 211.75 | 0.00 | 0.00% | 1.43 | 0 | 30 | 1.31 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 160.00 | 214.75 | 218.80 | 216.78 | 102.89 | 0.00 | 0.00% | 1.35 | 0 | 141 | 1.26 | 1.00 | 0.00 | -0.02 | 12/24/2025 | 2/20/2026 3:59:57 PM EST |
| 165.00 | 209.75 | 213.65 | 211.70 | 204.25 | 0.00 | 0.00% | 1.28 | 0 | 72 | 1.22 | 1.00 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 170.00 | 204.85 | 208.90 | 206.88 | 200.60 | 0.00 | 0.00% | 1.22 | 0 | 37 | 1.19 | 1.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 175.00 | 199.90 | 203.75 | 201.83 | 198.30 | 0.00 | 0.00% | 1.15 | 0 | 192 | 1.16 | 1.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 180.00 | 194.95 | 199.05 | 197.00 | 119.21 | 0.00 | 0.00% | 1.09 | 0 | 93 | 1.09 | 1.00 | 0.00 | -0.02 | 2/5/2026 | 2/20/2026 3:59:57 PM EST |
| 185.00 | 190.10 | 194.00 | 192.05 | 149.43 | 0.00 | 0.00% | 1.04 | 0 | 92 | 1.10 | 1.00 | 0.00 | -0.02 | 2/10/2026 | 2/20/2026 3:59:57 PM EST |
| 190.00 | 185.15 | 189.15 | 187.15 | 182.28 | 0.00 | 0.00% | 0.98 | 0 | 62 | 1.07 | 1.00 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 195.00 | 180.30 | 184.35 | 182.33 | 166.10 | 0.00 | 0.00% | 0.94 | 0 | 88 | 1.02 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 200.00 | 175.35 | 179.20 | 177.28 | 170.25 | 0.00 | 0.00% | 0.89 | 0 | 329 | 1.00 | 0.99 | 0.00 | -0.03 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 210.00 | 165.55 | 169.50 | 167.53 | 112.50 | 0.00 | 0.00% | 0.80 | 0 | 75 | 0.94 | 0.99 | 0.00 | -0.05 | 2/6/2026 | 2/20/2026 3:59:57 PM EST |
| 220.00 | 155.85 | 159.05 | 157.45 | 122.94 | 0.00 | 0.00% | 0.72 | 0 | 125 | 0.90 | 0.98 | 0.00 | -0.06 | 2/11/2026 | 2/20/2026 3:59:57 PM EST |
| 230.00 | 146.20 | 149.00 | 147.60 | 130.03 | 0.00 | 0.00% | 0.64 | 0 | 1,323 | 0.79 | 0.98 | 0.00 | -0.07 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 240.00 | 136.55 | 139.60 | 138.08 | 137.25 | +6.25 | +4.78% | 0.58 | 2 | 1,320 | 0.61 | 0.97 | 0.00 | -0.08 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 250.00 | 127.00 | 129.30 | 128.15 | 114.75 | 0.00 | 0.00% | 0.51 | 0 | 548 | 0.60 | 0.96 | 0.00 | -0.10 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 260.00 | 117.50 | 120.55 | 119.03 | 104.10 | 0.00 | 0.00% | 0.46 | 0 | 445 | 0.59 | 0.94 | 0.00 | -0.12 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 270.00 | 108.65 | 110.80 | 109.73 | 106.95 | +2.35 | +2.25% | 0.41 | 2 | 232 | 0.61 | 0.93 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 280.00 | 98.85 | 101.70 | 100.28 | 96.18 | +3.93 | +4.26% | 0.36 | 25 | 437 | 0.58 | 0.91 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 290.00 | 89.85 | 92.70 | 91.28 | 90.87 | +6.97 | +8.31% | 0.31 | 2 | 497 | 0.57 | 0.89 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 300.00 | 81.80 | 83.95 | 82.88 | 80.50 | +3.96 | +5.18% | 0.28 | 9 | 349 | 0.57 | 0.87 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 310.00 | 72.55 | 75.65 | 74.10 | 73.04 | +3.56 | +5.13% | 0.24 | 1 | 815 | 0.54 | 0.84 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 320.00 | 64.45 | 67.00 | 65.73 | 65.63 | +4.63 | +7.59% | 0.21 | 7 | 619 | 0.53 | 0.81 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 330.00 | 56.55 | 59.30 | 57.93 | 57.85 | +5.90 | +11.36% | 0.18 | 6 | 572 | 0.52 | 0.77 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 340.00 | 49.25 | 51.65 | 50.45 | 46.23 | 0.00 | 0.00% | 0.15 | 0 | 736 | 0.50 | 0.73 | 0.00 | -0.25 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 350.00 | 42.45 | 44.75 | 43.60 | 43.19 | +4.19 | +10.75% | 0.12 | 34 | 498 | 0.49 | 0.68 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 360.00 | 37.25 | 38.50 | 37.88 | 37.25 | +1.75 | +4.93% | 0.11 | 19 | 586 | 0.48 | 0.63 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 370.00 | 30.35 | 33.00 | 31.68 | 31.14 | +2.64 | +9.27% | 0.09 | 56 | 332 | 0.48 | 0.58 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 380.00 | 25.15 | 28.00 | 26.58 | 26.36 | +1.32 | +5.28% | 0.07 | 43 | 1,046 | 0.47 | 0.52 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 390.00 | 22.15 | 23.65 | 22.90 | 21.40 | +0.85 | +4.14% | 0.06 | 12 | 250 | 0.48 | 0.47 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 400.00 | 18.55 | 19.40 | 18.98 | 18.37 | +0.82 | +4.68% | 0.05 | 371 | 423 | 0.48 | 0.41 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 410.00 | 15.05 | 16.00 | 15.53 | 15.12 | +0.97 | +6.86% | 0.04 | 8 | 86 | 0.47 | 0.36 | 0.01 | -0.24 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 420.00 | 12.20 | 13.25 | 12.73 | 12.32 | +1.92 | +18.47% | 0.03 | 11 | 150 | 0.47 | 0.31 | 0.01 | -0.23 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 430.00 | 9.80 | 10.70 | 10.25 | 9.93 | +0.93 | +10.34% | 0.02 | 12 | 118 | 0.47 | 0.27 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 440.00 | 7.85 | 8.95 | 8.40 | 8.05 | +0.70 | +9.53% | 0.02 | 33 | 368 | 0.47 | 0.23 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 450.00 | 5.75 | 6.90 | 6.33 | 6.50 | +0.20 | +3.18% | 0.01 | 25 | 302 | 0.46 | 0.19 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 460.00 | 4.60 | 5.65 | 5.13 | 5.15 | +0.31 | +6.41% | 0.01 | 16 | 30 | 0.46 | 0.16 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 470.00 | 3.65 | 4.65 | 4.15 | 4.35 | -0.10 | -2.25% | 0.01 | 8 | 21 | 0.46 | 0.13 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 480.00 | 2.78 | 4.05 | 3.42 | 3.55 | +0.05 | +1.43% | 0.01 | 9 | 35 | 0.47 | 0.11 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 490.00 | 2.33 | 3.20 | 2.77 | 3.05 | -0.55 | -15.28% | 0.01 | 1 | 51 | 0.47 | 0.09 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 500.00 | 1.91 | 2.40 | 2.16 | 2.25 | +0.15 | +7.15% | 0.00 | 26 | 85 | 0.47 | 0.07 | 0.00 | -0.09 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 510.00 | 1.34 | 2.13 | 1.74 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.08 | 2/20/2026 3:59:57 PM EST | |||
| 520.00 | 0.50 | 2.01 | 1.26 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.06 | 2/20/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.59 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.14 | 1.07 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.07 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 3:59:57 PM EST |
| 95.00 | 0.00 | 1.05 | 0.53 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.92 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 105.00 | 0.00 | 2.16 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.86 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.16 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.79 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.17 | 1.09 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/20/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 2.18 | 1.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 2.18 | 1.09 | 0.08 | -0.12 | -60.00% | 0.01 | 10 | 49 | 1.62 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 2.17 | 1.09 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.57 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.50 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.24 | 1.12 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.48 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 1.32 | 0.66 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 406 | 1.25 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 150.00 | 0.01 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.93 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 0.93 | 0.47 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.90 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 160.00 | 0.05 | 0.98 | 0.52 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 0.95 | 0.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 165.00 | 0.01 | 2.07 | 1.04 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 144 | 0.94 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 1.07 | 0.54 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.85 | 0.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 1.36 | 0.68 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.84 | 0.00 | 0.00 | -0.02 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 180.00 | 0.01 | 1.25 | 0.63 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.80 | 0.00 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 3:59:57 PM EST |
| 185.00 | 0.01 | 1.30 | 0.66 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.78 | 0.00 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 190.00 | 0.01 | 1.35 | 0.68 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.76 | 0.00 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 195.00 | 0.01 | 1.40 | 0.71 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.73 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 200.00 | 0.47 | 1.94 | 1.21 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.86 | -0.01 | 0.00 | -0.03 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 210.00 | 0.12 | 1.58 | 0.85 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.73 | -0.01 | 0.00 | -0.05 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 220.00 | 0.01 | 1.41 | 0.71 | 0.71 | -0.34 | -32.39% | 0.00 | 8 | 1,256 | 0.61 | -0.02 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 230.00 | 0.36 | 1.45 | 0.91 | 0.91 | -0.21 | -18.75% | 0.00 | 12 | 941 | 0.66 | -0.02 | 0.00 | -0.07 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 240.00 | 0.89 | 1.78 | 1.34 | 1.68 | 0.00 | 0.00% | 0.01 | 0 | 721 | 0.67 | -0.03 | 0.00 | -0.08 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 250.00 | 1.85 | 2.62 | 2.24 | 2.13 | +0.13 | +6.50% | 0.01 | 7 | 945 | 0.69 | -0.04 | 0.00 | -0.10 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 260.00 | 1.96 | 2.77 | 2.37 | 2.36 | -0.06 | -2.48% | 0.01 | 5 | 623 | 0.64 | -0.06 | 0.00 | -0.12 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 270.00 | 2.63 | 3.25 | 2.94 | 3.01 | -0.57 | -15.93% | 0.01 | 8 | 580 | 0.62 | -0.07 | 0.00 | -0.14 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 280.00 | 3.35 | 4.35 | 3.85 | 3.81 | -0.89 | -18.94% | 0.01 | 25 | 777 | 0.61 | -0.09 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 290.00 | 4.35 | 4.90 | 4.63 | 4.74 | -1.13 | -19.25% | 0.02 | 39 | 875 | 0.58 | -0.11 | 0.00 | -0.17 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 300.00 | 5.30 | 6.15 | 5.73 | 5.91 | -1.39 | -19.05% | 0.02 | 24 | 484 | 0.56 | -0.13 | 0.00 | -0.19 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 310.00 | 6.95 | 7.95 | 7.45 | 6.96 | -1.94 | -21.80% | 0.02 | 26 | 410 | 0.56 | -0.16 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 320.00 | 8.65 | 9.35 | 9.00 | 8.95 | -2.19 | -19.66% | 0.03 | 30 | 970 | 0.54 | -0.19 | 0.00 | -0.22 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 330.00 | 10.70 | 11.55 | 11.13 | 11.15 | -3.15 | -22.03% | 0.03 | 19 | 304 | 0.52 | -0.23 | 0.00 | -0.24 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 340.00 | 13.30 | 14.25 | 13.78 | 14.05 | -2.25 | -13.81% | 0.04 | 8 | 156 | 0.51 | -0.27 | 0.00 | -0.25 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 350.00 | 16.20 | 17.45 | 16.83 | 17.37 | -3.15 | -15.36% | 0.05 | 20 | 116 | 0.50 | -0.32 | 0.00 | -0.26 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 360.00 | 20.20 | 21.05 | 20.63 | 20.65 | -4.70 | -18.54% | 0.06 | 36 | 258 | 0.50 | -0.37 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 370.00 | 24.45 | 25.35 | 24.90 | 24.93 | -5.12 | -17.04% | 0.07 | 157 | 61 | 0.49 | -0.42 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 380.00 | 28.90 | 30.35 | 29.63 | 32.35 | -3.20 | -9.01% | 0.08 | 24 | 19 | 0.48 | -0.48 | 0.01 | -0.27 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 390.00 | 34.45 | 35.85 | 35.15 | 37.40 | +0.09 | +0.25% | 0.09 | 5 | 8 | 0.48 | -0.53 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 400.00 | 40.75 | 42.00 | 41.38 | 42.25 | -39.10 | -48.07% | 0.10 | 1 | 1 | 0.47 | -0.59 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 3:59:57 PM EST |
| 410.00 | 47.55 | 49.95 | 48.75 | 53.80 | 0.00 | 0.00% | 0.12 | 0 | 60 | 0.49 | -0.64 | 0.01 | -0.24 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 420.00 | 54.75 | 57.15 | 55.95 | % | 0.13 | 0 | 0 | 0.49 | -0.69 | 0.01 | -0.23 | 2/20/2026 3:59:57 PM EST | |||
| 430.00 | 61.55 | 64.80 | 63.18 | % | 0.15 | 0 | 0 | 0.49 | -0.73 | 0.00 | -0.21 | 2/20/2026 3:59:57 PM EST | |||
| 440.00 | 70.00 | 72.85 | 71.43 | % | 0.16 | 0 | 0 | 0.48 | -0.77 | 0.00 | -0.19 | 2/20/2026 3:59:57 PM EST | |||
| 450.00 | 78.40 | 81.30 | 79.85 | % | 0.18 | 0 | 0 | 0.48 | -0.81 | 0.00 | -0.17 | 2/20/2026 3:59:57 PM EST | |||
| 460.00 | 87.20 | 90.10 | 88.65 | 103.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.48 | -0.84 | 0.00 | -0.15 | 2/17/2026 | 2/20/2026 3:59:57 PM EST |
| 470.00 | 96.10 | 99.15 | 97.63 | 103.95 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.48 | -0.87 | 0.00 | -0.14 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 480.00 | 104.95 | 108.40 | 106.68 | 113.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.50 | -0.89 | 0.00 | -0.12 | 2/18/2026 | 2/20/2026 3:59:57 PM EST |
| 490.00 | 115.35 | 117.80 | 116.58 | % | 0.24 | 0 | 0 | 0.50 | -0.91 | 0.00 | -0.10 | 2/20/2026 3:59:57 PM EST | |||
| 500.00 | 123.80 | 127.35 | 125.58 | 135.14 | 0.00 | 0.00% | 0.25 | 0 | 22 | 0.57 | -0.93 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 3:59:57 PM EST |
| 510.00 | 134.60 | 137.05 | 135.83 | % | 0.27 | 0 | 0 | 0.59 | -0.94 | 0.00 | -0.08 | 2/20/2026 3:59:57 PM EST | |||
| 520.00 | 144.00 | 146.85 | 145.43 | % | 0.28 | 0 | 0 | 0.61 | -0.95 | 0.00 | -0.06 | 2/20/2026 3:59:57 PM EST |