Options Chain for APPLIED MATLS INC COM (AMAT) - $397.90 as of 4/10/2026 6:53:59 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 | 213.65 | 216.45 | 215.05 | 161.35 | 0.00 | 0.00% | 1.16 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 190.00 | 208.65 | 211.45 | 210.05 | 150.10 | 0.00 | 0.00% | 1.11 | 0 | 6 | 2.12 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:57 PM EST |
| 195.00 | 203.65 | 206.45 | 205.05 | 153.55 | 0.00 | 0.00% | 1.05 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 200.00 | 198.70 | 201.50 | 200.10 | 148.60 | 0.00 | 0.00% | 1.00 | 0 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 205.00 | 193.70 | 196.50 | 195.10 | 142.60 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 210.00 | 188.70 | 191.45 | 190.08 | 182.22 | 0.00 | 0.00% | 0.91 | 0 | 11 | 1.86 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 215.00 | 183.70 | 186.50 | 185.10 | 132.70 | 0.00 | 0.00% | 0.86 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 220.00 | 178.70 | 181.50 | 180.10 | 135.95 | 0.00 | 0.00% | 0.82 | 0 | 12 | 1.74 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 225.00 | 173.75 | 176.50 | 175.13 | 133.05 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:57 PM EST |
| 230.00 | 168.75 | 171.55 | 170.15 | 125.50 | 0.00 | 0.00% | 0.74 | 0 | 21 | 1.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 235.00 | 163.75 | 166.55 | 165.15 | 121.15 | 0.00 | 0.00% | 0.70 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 240.00 | 158.80 | 161.60 | 160.20 | 116.25 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 245.00 | 153.80 | 156.55 | 155.18 | 110.75 | 0.00 | 0.00% | 0.63 | 0 | 30 | 1.47 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 250.00 | 148.85 | 151.60 | 150.23 | 98.80 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 255.00 | 143.85 | 146.55 | 145.20 | 93.50 | 0.00 | 0.00% | 0.57 | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 260.00 | 138.85 | 141.60 | 140.23 | 99.00 | 0.00 | 0.00% | 0.54 | 0 | 17 | 1.32 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/10/2026 3:59:57 PM EST |
| 265.00 | 133.90 | 136.60 | 135.25 | 96.00 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.27 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/10/2026 3:59:57 PM EST |
| 270.00 | 128.95 | 131.70 | 130.33 | 79.45 | 0.00 | 0.00% | 0.48 | 0 | 344 | 1.25 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 275.00 | 123.95 | 126.65 | 125.30 | 120.30 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.18 | 1.00 | 0.00 | -0.03 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 280.00 | 119.00 | 121.70 | 120.35 | 105.80 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.14 | 1.00 | 0.00 | -0.04 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 285.00 | 114.05 | 116.75 | 115.40 | 101.20 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.10 | 1.00 | 0.00 | -0.05 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 290.00 | 109.10 | 111.75 | 110.43 | 107.60 | 0.00 | 0.00% | 0.38 | 0 | 49 | 1.05 | 0.99 | 0.00 | -0.07 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 295.00 | 104.15 | 106.80 | 105.48 | 91.72 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.01 | 0.99 | 0.00 | -0.07 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 300.00 | 99.25 | 101.90 | 100.58 | 104.80 | +18.35 | +21.23% | 0.34 | 5 | 20 | 0.98 | 0.99 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 305.00 | 94.30 | 97.00 | 95.65 | 53.80 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.94 | 0.98 | 0.00 | -0.11 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 310.00 | 89.40 | 92.05 | 90.73 | 78.13 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.90 | 0.98 | 0.00 | -0.12 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 315.00 | 84.50 | 87.20 | 85.85 | 42.15 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.87 | 0.97 | 0.00 | -0.15 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 320.00 | 79.65 | 82.35 | 81.00 | 85.07 | +4.67 | +5.81% | 0.25 | 2 | 13 | 0.84 | 0.96 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 325.00 | 74.80 | 77.60 | 76.20 | 77.29 | +41.49 | +115.90% | 0.23 | 1 | 54 | 0.81 | 0.96 | 0.00 | -0.20 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 327.50 | 72.40 | 75.20 | 73.80 | 61.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.80 | 0.95 | 0.00 | -0.21 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 330.00 | 70.05 | 72.80 | 71.43 | 75.50 | +13.50 | +21.78% | 0.22 | 5 | 111 | 0.80 | 0.94 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 332.50 | 67.65 | 70.45 | 69.05 | 29.10 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.77 | 0.94 | 0.00 | -0.24 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 335.00 | 65.30 | 67.60 | 66.45 | 70.10 | +14.90 | +27.00% | 0.20 | 2 | 33 | 0.61 | 0.93 | 0.00 | -0.25 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 337.50 | 63.15 | 65.85 | 64.50 | % | 0.19 | 0 | 0 | 0.66 | 0.93 | 0.00 | -0.27 | 4/10/2026 3:59:57 PM EST | |||
| 340.00 | 60.70 | 62.70 | 61.70 | 65.04 | +14.29 | +28.16% | 0.18 | 2 | 137 | 0.61 | 0.92 | 0.00 | -0.29 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 342.50 | 58.40 | 61.15 | 59.78 | 60.05 | % | 0.17 | 1 | 0 | 0.63 | 0.91 | 0.00 | -0.31 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 345.00 | 56.15 | 59.00 | 57.58 | 60.82 | +6.60 | +12.18% | 0.17 | 1 | 52 | 0.64 | 0.90 | 0.00 | -0.33 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 347.50 | 54.20 | 56.75 | 55.48 | % | 0.16 | 0 | 0 | 0.65 | 0.89 | 0.00 | -0.35 | 4/10/2026 3:59:57 PM EST | |||
| 350.00 | 51.75 | 54.05 | 52.90 | 55.83 | +2.33 | +4.36% | 0.15 | 5 | 113 | 0.62 | 0.88 | 0.00 | -0.36 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 352.50 | 49.60 | 52.30 | 50.95 | 54.90 | +37.48 | +215.16% | 0.14 | 10 | 3 | 0.62 | 0.87 | 0.00 | -0.38 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 355.00 | 47.45 | 50.15 | 48.80 | 52.33 | +12.91 | +32.75% | 0.14 | 168 | 207 | 0.62 | 0.86 | 0.00 | -0.40 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 357.50 | 45.35 | 48.10 | 46.73 | 46.60 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.62 | 0.85 | 0.01 | -0.42 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 360.00 | 43.25 | 45.15 | 44.20 | 48.67 | +6.17 | +14.52% | 0.12 | 62 | 321 | 0.60 | 0.83 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 362.50 | 41.25 | 43.95 | 42.60 | 45.95 | +7.67 | +20.04% | 0.12 | 1 | 3 | 0.61 | 0.82 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 365.00 | 39.20 | 41.90 | 40.55 | 44.09 | +12.40 | +39.13% | 0.11 | 6 | 133 | 0.61 | 0.80 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 367.50 | 37.20 | 40.00 | 38.60 | 41.65 | +30.55 | +275.23% | 0.11 | 3 | 18 | 0.60 | 0.79 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 370.00 | 35.40 | 37.95 | 36.68 | 34.23 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.60 | 0.77 | 0.01 | -0.52 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 372.50 | 33.40 | 36.05 | 34.73 | 37.20 | +3.73 | +11.15% | 0.09 | 1 | 28 | 0.59 | 0.75 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 375.00 | 31.70 | 34.20 | 32.95 | 36.46 | +6.01 | +19.74% | 0.09 | 7 | 94 | 0.59 | 0.73 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 377.50 | 30.25 | 32.40 | 31.33 | 34.23 | % | 0.08 | 6 | 0 | 0.59 | 0.72 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 380.00 | 28.25 | 30.65 | 29.45 | 33.05 | +5.90 | +21.74% | 0.08 | 8 | 231 | 0.59 | 0.70 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 382.50 | 26.25 | 28.90 | 27.58 | 25.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.58 | 0.68 | 0.01 | -0.59 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 385.00 | 25.05 | 27.05 | 26.05 | 28.84 | +3.92 | +15.73% | 0.07 | 4 | 224 | 0.58 | 0.66 | 0.01 | -0.60 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 387.50 | 23.00 | 25.50 | 24.25 | 23.65 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.57 | 0.63 | 0.01 | -0.61 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 390.00 | 21.45 | 22.95 | 22.20 | 24.42 | +1.82 | +8.06% | 0.06 | 58 | 157 | 0.55 | 0.61 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 392.50 | 20.30 | 22.55 | 21.43 | 19.31 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.57 | 0.59 | 0.01 | -0.62 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 395.00 | 18.30 | 20.90 | 19.60 | 23.31 | +4.94 | +26.90% | 0.05 | 21 | 103 | 0.54 | 0.57 | 0.01 | -0.62 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 400.00 | 16.15 | 18.00 | 17.08 | 17.35 | +0.35 | +2.06% | 0.04 | 156 | 122 | 0.55 | 0.52 | 0.01 | -0.62 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 405.00 | 13.70 | 15.95 | 14.83 | 14.30 | -0.30 | -2.06% | 0.04 | 35 | 33 | 0.54 | 0.47 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 410.00 | 11.60 | 13.65 | 12.63 | 13.19 | +0.56 | +4.44% | 0.03 | 400 | 396 | 0.53 | 0.42 | 0.01 | -0.60 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 415.00 | 9.55 | 10.70 | 10.13 | 10.59 | +0.14 | +1.34% | 0.02 | 57 | 39 | 0.52 | 0.38 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 420.00 | 7.95 | 10.05 | 9.00 | 9.07 | +0.92 | +11.29% | 0.02 | 46 | 60 | 0.54 | 0.33 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 425.00 | 6.50 | 8.45 | 7.48 | 7.50 | 0.00 | 0.00% | 0.02 | 464 | 177 | 0.54 | 0.29 | 0.01 | -0.51 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 430.00 | 5.25 | 6.20 | 5.73 | 7.55 | +1.85 | +32.46% | 0.01 | 78 | 41 | 0.51 | 0.25 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 435.00 | 4.20 | 5.25 | 4.73 | 4.87 | -0.25 | -4.89% | 0.01 | 68 | 117 | 0.52 | 0.22 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 440.00 | 3.35 | 4.15 | 3.75 | 4.96 | +0.76 | +18.10% | 0.01 | 29 | 40 | 0.51 | 0.18 | 0.01 | -0.40 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 445.00 | 2.75 | 3.90 | 3.33 | 4.17 | +1.20 | +40.41% | 0.01 | 1 | 39 | 0.52 | 0.16 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 450.00 | 1.98 | 3.00 | 2.49 | 3.07 | +0.47 | +18.08% | 0.01 | 12 | 30 | 0.51 | 0.13 | 0.01 | -0.32 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 455.00 | 1.69 | 3.15 | 2.42 | 2.40 | +0.23 | +10.60% | 0.01 | 4 | 54 | 0.54 | 0.11 | 0.00 | -0.28 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 460.00 | 1.12 | 2.54 | 1.83 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.53 | 0.09 | 0.00 | -0.24 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 465.00 | 0.78 | 2.34 | 1.56 | 1.51 | -0.31 | -17.04% | 0.00 | 20 | 16 | 0.53 | 0.07 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 470.00 | 0.46 | 1.61 | 1.04 | 1.21 | +0.43 | +55.13% | 0.00 | 26 | 179 | 0.51 | 0.06 | 0.00 | -0.18 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 480.00 | 0.34 | 1.08 | 0.71 | 0.78 | % | 0.00 | 8 | 8 | 0.52 | 0.04 | 0.00 | -0.13 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 490.00 | 0.14 | 0.79 | 0.47 | 0.53 | +0.15 | +39.48% | 0.00 | 4 | 85 | 0.52 | 0.03 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.19 | +172.73% | 0.00 | 6 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.90 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.42 | 0.21 | 0.10 | -0.09 | -47.37% | 0.00 | 12 | 53 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 2.14 | 1.07 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.11 | 0.06 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.43 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 2.15 | 1.08 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/10/2026 3:59:57 PM EST |
| 250.00 | 0.05 | 0.27 | 0.16 | 0.09 | -0.21 | -70.00% | 0.00 | 101 | 68 | 0.98 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 0.36 | 0.18 | 0.13 | -0.08 | -38.10% | 0.00 | 10 | 50 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.31 | 0.16 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.00 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 265.00 | 0.00 | 0.32 | 0.16 | 0.15 | -0.43 | -74.14% | 0.00 | 4 | 57 | 0.98 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.92 | 0.00 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 275.00 | 0.00 | 0.57 | 0.29 | 0.21 | -0.20 | -48.78% | 0.00 | 1 | 30 | 0.97 | 0.00 | 0.00 | -0.03 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 0.34 | 0.17 | 0.13 | -0.40 | -75.48% | 0.00 | 78 | 55 | 0.87 | 0.00 | 0.00 | -0.04 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 285.00 | 0.00 | 0.44 | 0.22 | 0.36 | -0.01 | -2.71% | 0.00 | 7 | 31 | 0.86 | 0.00 | 0.00 | -0.05 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 290.00 | 0.01 | 0.30 | 0.16 | 0.23 | -0.15 | -39.48% | 0.00 | 14 | 57 | 0.65 | -0.01 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 295.00 | 0.15 | 0.61 | 0.38 | 0.39 | -0.08 | -17.03% | 0.00 | 16 | 56 | 0.75 | -0.01 | 0.00 | -0.07 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 300.00 | 0.10 | 0.51 | 0.31 | 0.25 | -0.43 | -63.24% | 0.00 | 23 | 99 | 0.68 | -0.01 | 0.00 | -0.09 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 305.00 | 0.17 | 0.75 | 0.46 | 0.49 | -0.51 | -51.00% | 0.00 | 8 | 70 | 0.69 | -0.02 | 0.00 | -0.11 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 310.00 | 0.39 | 0.79 | 0.59 | 0.55 | -0.47 | -46.08% | 0.00 | 50 | 80 | 0.69 | -0.02 | 0.00 | -0.12 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 315.00 | 0.42 | 0.59 | 0.51 | 0.55 | -0.63 | -53.39% | 0.00 | 1,411 | 172 | 0.64 | -0.03 | 0.00 | -0.15 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 320.00 | 0.61 | 0.80 | 0.71 | 0.73 | -0.71 | -49.31% | 0.00 | 89 | 281 | 0.64 | -0.04 | 0.00 | -0.17 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 325.00 | 0.71 | 1.16 | 0.94 | 0.94 | -0.79 | -45.67% | 0.00 | 32 | 91 | 0.64 | -0.04 | 0.00 | -0.20 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 327.50 | 0.75 | 1.57 | 1.16 | 1.20 | -0.85 | -41.47% | 0.00 | 4 | 1 | 0.65 | -0.05 | 0.00 | -0.21 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 330.00 | 0.88 | 1.25 | 1.07 | 1.15 | -0.83 | -41.92% | 0.00 | 27 | 223 | 0.62 | -0.06 | 0.00 | -0.23 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 332.50 | 0.80 | 2.16 | 1.48 | 1.53 | -1.03 | -40.24% | 0.00 | 2 | 1 | 0.64 | -0.06 | 0.00 | -0.24 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 335.00 | 1.25 | 2.31 | 1.78 | 1.45 | -2.43 | -62.63% | 0.01 | 22 | 38 | 0.65 | -0.07 | 0.00 | -0.25 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 337.50 | 1.36 | 2.26 | 1.81 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.07 | 0.00 | -0.27 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 340.00 | 1.50 | 2.59 | 2.05 | 1.98 | -0.86 | -30.29% | 0.01 | 7 | 109 | 0.63 | -0.08 | 0.00 | -0.29 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 342.50 | 1.65 | 3.15 | 2.40 | 13.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.09 | 0.00 | -0.31 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 345.00 | 2.00 | 3.15 | 2.58 | 2.29 | -1.51 | -39.74% | 0.01 | 15 | 158 | 0.63 | -0.10 | 0.00 | -0.33 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 347.50 | 2.22 | 3.00 | 2.61 | 4.67 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.61 | -0.11 | 0.00 | -0.35 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 350.00 | 2.63 | 3.65 | 3.14 | 3.00 | -1.12 | -27.19% | 0.01 | 10 | 115 | 0.62 | -0.12 | 0.00 | -0.36 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 352.50 | 2.81 | 4.20 | 3.51 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.62 | -0.13 | 0.00 | -0.38 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 355.00 | 3.00 | 4.40 | 3.70 | 3.50 | -1.94 | -35.67% | 0.01 | 128 | 42 | 0.60 | -0.14 | 0.00 | -0.40 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 357.50 | 3.45 | 4.80 | 4.13 | 4.18 | -0.81 | -16.24% | 0.01 | 9 | 33 | 0.60 | -0.15 | 0.01 | -0.42 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 360.00 | 3.70 | 4.90 | 4.30 | 4.10 | -1.35 | -24.78% | 0.01 | 18 | 108 | 0.59 | -0.17 | 0.01 | -0.44 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 362.50 | 4.00 | 5.55 | 4.78 | 4.73 | -2.69 | -36.26% | 0.01 | 55 | 45 | 0.58 | -0.18 | 0.01 | -0.46 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 365.00 | 4.85 | 5.55 | 5.20 | 4.98 | -3.57 | -41.76% | 0.01 | 30 | 67 | 0.58 | -0.20 | 0.01 | -0.48 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 367.50 | 5.10 | 6.50 | 5.80 | 5.53 | -3.97 | -41.79% | 0.02 | 15 | 23 | 0.57 | -0.21 | 0.01 | -0.50 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 370.00 | 5.10 | 7.20 | 6.15 | 5.88 | -2.57 | -30.42% | 0.02 | 14 | 22 | 0.57 | -0.23 | 0.01 | -0.52 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 372.50 | 6.05 | 7.35 | 6.70 | 6.74 | -2.47 | -26.82% | 0.02 | 8 | 35 | 0.57 | -0.25 | 0.01 | -0.53 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 375.00 | 7.25 | 8.30 | 7.78 | 7.25 | -2.38 | -24.72% | 0.02 | 5 | 75 | 0.58 | -0.27 | 0.01 | -0.55 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 377.50 | 7.20 | 9.25 | 8.23 | 8.08 | -2.99 | -27.01% | 0.02 | 5 | 20 | 0.56 | -0.28 | 0.01 | -0.56 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 380.00 | 7.75 | 10.10 | 8.93 | 8.70 | -2.30 | -20.91% | 0.02 | 13 | 39 | 0.56 | -0.30 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 382.50 | 9.35 | 11.00 | 10.18 | 9.40 | % | 0.03 | 23 | 0 | 0.56 | -0.32 | 0.01 | -0.59 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 385.00 | 10.20 | 11.00 | 10.60 | 10.00 | -3.55 | -26.20% | 0.03 | 4 | 28 | 0.55 | -0.34 | 0.01 | -0.60 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 387.50 | 10.30 | 12.30 | 11.30 | 10.75 | % | 0.03 | 13 | 0 | 0.55 | -0.37 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 390.00 | 12.00 | 13.20 | 12.60 | 12.50 | -2.56 | -17.00% | 0.03 | 76 | 14 | 0.55 | -0.39 | 0.01 | -0.61 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 392.50 | 12.25 | 14.55 | 13.40 | 12.15 | -4.55 | -27.25% | 0.03 | 7 | 3 | 0.54 | -0.41 | 0.01 | -0.62 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 395.00 | 13.75 | 15.15 | 14.45 | 14.25 | -3.35 | -19.04% | 0.04 | 162 | 17 | 0.54 | -0.43 | 0.01 | -0.62 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 400.00 | 16.30 | 17.40 | 16.85 | 16.00 | -11.33 | -41.46% | 0.04 | 15 | 39 | 0.53 | -0.48 | 0.01 | -0.62 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 405.00 | 18.85 | 20.05 | 19.45 | 29.15 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.54 | -0.53 | 0.01 | -0.61 | 4/8/2026 | 4/10/2026 3:59:57 PM EST |
| 410.00 | 21.65 | 22.80 | 22.23 | 20.50 | -27.85 | -57.61% | 0.05 | 10 | 7 | 0.52 | -0.58 | 0.01 | -0.60 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 415.00 | 24.30 | 25.90 | 25.10 | 23.95 | -42.05 | -63.72% | 0.06 | 2 | 14 | 0.52 | -0.62 | 0.01 | -0.57 | 4/10/2026 | 4/10/2026 3:59:57 PM EST |
| 420.00 | 27.45 | 29.85 | 28.65 | 55.87 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.53 | -0.67 | 0.01 | -0.55 | 3/23/2026 | 4/10/2026 3:59:57 PM EST |
| 425.00 | 31.15 | 33.40 | 32.28 | 60.25 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.52 | -0.71 | 0.01 | -0.51 | 3/23/2026 | 4/10/2026 3:59:57 PM EST |
| 430.00 | 34.05 | 37.25 | 35.65 | 64.45 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.49 | -0.75 | 0.01 | -0.48 | 3/23/2026 | 4/10/2026 3:59:57 PM EST |
| 435.00 | 38.00 | 41.15 | 39.58 | 68.80 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.49 | -0.78 | 0.01 | -0.44 | 3/23/2026 | 4/10/2026 3:59:57 PM EST |
| 440.00 | 42.15 | 45.25 | 43.70 | % | 0.10 | 0 | 0 | 0.49 | -0.82 | 0.01 | -0.40 | 4/10/2026 3:59:57 PM EST | |||
| 445.00 | 46.60 | 49.60 | 48.10 | 44.80 | % | 0.11 | 2 | 1 | 0.49 | -0.84 | 0.01 | -0.36 | 4/10/2026 | 4/10/2026 3:59:57 PM EST | |
| 450.00 | 50.90 | 53.85 | 52.38 | 57.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.47 | -0.87 | 0.01 | -0.32 | 4/9/2026 | 4/10/2026 3:59:57 PM EST |
| 455.00 | 55.35 | 58.40 | 56.88 | 94.60 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.28 | 3/25/2026 | 4/10/2026 3:59:57 PM EST |
| 460.00 | 60.00 | 63.00 | 61.50 | 108.45 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | -0.91 | 0.00 | -0.24 | 4/7/2026 | 4/10/2026 3:59:57 PM EST |
| 465.00 | 64.75 | 67.65 | 66.20 | % | 0.14 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.21 | 4/10/2026 3:59:57 PM EST | |||
| 470.00 | 69.55 | 72.25 | 70.90 | 133.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -0.94 | 0.00 | -0.18 | 3/26/2026 | 4/10/2026 3:59:57 PM EST |
| 480.00 | 79.15 | 81.95 | 80.55 | 143.48 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.13 | 3/26/2026 | 4/10/2026 3:59:57 PM EST |
| 490.00 | 88.95 | 91.75 | 90.35 | % | 0.18 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.09 | 4/10/2026 3:59:57 PM EST |