Options Chain for APPLIED MATLS INC COM (AMAT) - $338.55 as of 3/26/2026 8:08:09 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 | 252.25 | 255.65 | 253.95 | 290.49 | 0.00 | 0.00% | 2.99 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 90.00 | 247.30 | 250.50 | 248.90 | % | 2.77 | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 95.00 | 242.30 | 245.80 | 244.05 | % | 2.57 | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 100.00 | 237.55 | 240.85 | 239.20 | % | 2.39 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 105.00 | 232.35 | 235.60 | 233.98 | % | 2.23 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 227.40 | 230.55 | 228.98 | % | 2.08 | 0 | 13 | 1.65 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 115.00 | 222.50 | 225.70 | 224.10 | % | 1.95 | 0 | 8 | 1.62 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 120.00 | 217.50 | 220.65 | 219.08 | % | 1.83 | 0 | 26 | 1.54 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 125.00 | 212.55 | 215.95 | 214.25 | % | 1.71 | 0 | 62 | 1.53 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 130.00 | 207.60 | 211.10 | 209.35 | % | 1.61 | 0 | 42 | 1.50 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 135.00 | 202.65 | 206.20 | 204.43 | % | 1.51 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 140.00 | 197.75 | 201.10 | 199.43 | % | 1.42 | 0 | 5 | 1.38 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 145.00 | 193.05 | 196.30 | 194.68 | % | 1.34 | 0 | 1 | 1.36 | 1.00 | 0.00 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 150.00 | 187.95 | 191.40 | 189.68 | % | 1.26 | 0 | 135 | 1.30 | 1.00 | 0.00 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 155.00 | 183.00 | 186.45 | 184.73 | % | 1.19 | 0 | 24 | 1.28 | 1.00 | 0.00 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 160.00 | 178.10 | 181.25 | 179.68 | % | 1.12 | 0 | 59 | 1.20 | 1.00 | 0.00 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 165.00 | 173.15 | 176.50 | 174.83 | % | 1.06 | 0 | 147 | 1.16 | 0.99 | 0.00 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 170.00 | 168.30 | 171.65 | 169.98 | % | 1.00 | 0 | 63 | 1.13 | 0.99 | 0.00 | -0.05 | 3/26/2026 3:59:59 PM EST | |||
| 175.00 | 163.35 | 166.75 | 165.05 | % | 0.94 | 0 | 711 | 1.10 | 0.99 | 0.00 | -0.05 | 3/26/2026 3:59:59 PM EST | |||
| 180.00 | 158.55 | 161.75 | 160.15 | % | 0.89 | 0 | 266 | 1.06 | 0.99 | 0.00 | -0.06 | 3/26/2026 3:59:59 PM EST | |||
| 185.00 | 153.65 | 157.05 | 155.35 | % | 0.84 | 0 | 107 | 1.04 | 0.98 | 0.00 | -0.06 | 3/26/2026 3:59:59 PM EST | |||
| 190.00 | 148.85 | 152.20 | 150.53 | 175.70 | 0.00 | 0.00% | 0.79 | 0 | 88 | 1.02 | 0.98 | 0.00 | -0.07 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 195.00 | 144.00 | 147.45 | 145.73 | 158.37 | % | 0.75 | 100 | 61 | 1.00 | 0.98 | 0.00 | -0.08 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 200.00 | 139.20 | 142.40 | 140.80 | 168.75 | 0.00 | 0.00% | 0.70 | 0 | 140 | 0.95 | 0.97 | 0.00 | -0.09 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 210.00 | 129.70 | 132.90 | 131.30 | 140.30 | -25.48 | -15.37% | 0.63 | 2 | 100 | 0.91 | 0.96 | 0.00 | -0.11 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 220.00 | 120.15 | 123.70 | 121.93 | 160.33 | 0.00 | 0.00% | 0.55 | 0 | 161 | 0.70 | 0.95 | 0.00 | -0.13 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 230.00 | 110.85 | 114.45 | 112.65 | % | 0.49 | 0 | 263 | 0.72 | 0.94 | 0.00 | -0.15 | 3/26/2026 3:59:59 PM EST | |||
| 240.00 | 101.75 | 105.45 | 103.60 | % | 0.43 | 0 | 191 | 0.72 | 0.92 | 0.00 | -0.17 | 3/26/2026 3:59:59 PM EST | |||
| 250.00 | 93.90 | 96.45 | 95.18 | 119.45 | 0.00 | 0.00% | 0.38 | 0 | 982 | 0.73 | 0.90 | 0.00 | -0.19 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 260.00 | 84.65 | 87.80 | 86.23 | 102.81 | -10.59 | -9.34% | 0.33 | 1 | 118 | 0.71 | 0.88 | 0.00 | -0.21 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 270.00 | 76.15 | 79.40 | 77.78 | 105.89 | 0.00 | 0.00% | 0.29 | 0 | 327 | 0.69 | 0.85 | 0.00 | -0.23 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 280.00 | 68.20 | 71.65 | 69.93 | 70.00 | -26.62 | -27.56% | 0.25 | 12 | 369 | 0.68 | 0.82 | 0.00 | -0.25 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 290.00 | 60.55 | 63.20 | 61.88 | 64.80 | -22.40 | -25.69% | 0.21 | 2 | 335 | 0.66 | 0.78 | 0.00 | -0.27 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 300.00 | 54.70 | 56.85 | 55.78 | 57.60 | -31.40 | -35.29% | 0.19 | 5 | 595 | 0.68 | 0.74 | 0.00 | -0.29 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 310.00 | 46.85 | 49.40 | 48.13 | 50.00 | -17.05 | -25.43% | 0.16 | 3 | 528 | 0.64 | 0.69 | 0.00 | -0.31 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 320.00 | 40.45 | 43.20 | 41.83 | 43.75 | -19.85 | -31.22% | 0.13 | 8 | 237 | 0.63 | 0.65 | 0.00 | -0.32 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 330.00 | 36.20 | 37.20 | 36.70 | 36.45 | -20.03 | -35.47% | 0.11 | 23 | 288 | 0.64 | 0.60 | 0.00 | -0.32 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 340.00 | 30.95 | 32.00 | 31.48 | 31.91 | -18.22 | -36.35% | 0.09 | 34 | 234 | 0.63 | 0.55 | 0.01 | -0.32 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 350.00 | 26.25 | 27.15 | 26.70 | 27.00 | -20.25 | -42.86% | 0.08 | 230 | 328 | 0.62 | 0.50 | 0.01 | -0.32 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 360.00 | 21.25 | 23.50 | 22.38 | 23.00 | -14.87 | -39.27% | 0.06 | 33 | 312 | 0.61 | 0.44 | 0.01 | -0.31 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 370.00 | 17.55 | 19.35 | 18.45 | 18.85 | -13.35 | -41.46% | 0.05 | 71 | 566 | 0.60 | 0.39 | 0.01 | -0.30 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 380.00 | 14.55 | 16.80 | 15.68 | 16.70 | -11.40 | -40.57% | 0.04 | 44 | 626 | 0.60 | 0.35 | 0.00 | -0.29 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 390.00 | 11.90 | 14.05 | 12.98 | 13.43 | -10.57 | -44.05% | 0.03 | 47 | 472 | 0.60 | 0.30 | 0.00 | -0.27 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 400.00 | 9.45 | 11.05 | 10.25 | 10.80 | -9.15 | -45.87% | 0.03 | 87 | 540 | 0.58 | 0.26 | 0.00 | -0.25 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 410.00 | 8.05 | 9.20 | 8.63 | 8.55 | -8.15 | -48.81% | 0.02 | 225 | 283 | 0.59 | 0.23 | 0.00 | -0.23 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 420.00 | 6.35 | 7.55 | 6.95 | 7.00 | -6.65 | -48.72% | 0.02 | 63 | 312 | 0.58 | 0.19 | 0.00 | -0.21 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 430.00 | 5.15 | 6.85 | 6.00 | 5.66 | -5.44 | -49.01% | 0.01 | 17 | 240 | 0.59 | 0.16 | 0.00 | -0.19 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 440.00 | 4.15 | 5.75 | 4.95 | 4.80 | -4.90 | -50.52% | 0.01 | 35 | 165 | 0.59 | 0.14 | 0.00 | -0.17 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 450.00 | 3.60 | 4.90 | 4.25 | 4.00 | -3.84 | -48.98% | 0.01 | 45 | 243 | 0.60 | 0.12 | 0.00 | -0.15 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 460.00 | 2.28 | 3.75 | 3.02 | 3.38 | -2.82 | -45.49% | 0.01 | 25 | 325 | 0.58 | 0.10 | 0.00 | -0.13 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 470.00 | 1.95 | 3.35 | 2.65 | 2.82 | -2.41 | -46.08% | 0.01 | 14 | 77 | 0.59 | 0.08 | 0.00 | -0.11 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 480.00 | 1.53 | 2.85 | 2.19 | 3.00 | -1.65 | -35.49% | 0.00 | 3 | 97 | 0.59 | 0.07 | 0.00 | -0.10 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 490.00 | 1.32 | 2.37 | 1.85 | 1.85 | -2.20 | -54.33% | 0.00 | 14 | 91 | 0.60 | 0.06 | 0.00 | -0.09 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 500.00 | 0.87 | 1.72 | 1.30 | 1.61 | -1.09 | -40.37% | 0.00 | 4 | 251 | 0.58 | 0.05 | 0.00 | -0.08 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 510.00 | 0.88 | 1.53 | 1.21 | 1.50 | -0.19 | -11.25% | 0.00 | 1 | 5 | 0.60 | 0.04 | 0.00 | -0.07 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 520.00 | 0.69 | 1.35 | 1.02 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.60 | 0.03 | 0.00 | -0.06 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 530.00 | 0.30 | 1.65 | 0.98 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.05 | 3/26/2026 3:59:59 PM EST | |||
| 540.00 | 0.39 | 1.23 | 0.81 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.62 | 0.02 | 0.00 | -0.04 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 560.00 | 0.23 | 0.97 | 0.60 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.62 | 0.02 | 0.00 | -0.03 | 3/25/2026 | 3/26/2026 3:59:59 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 | 2.13 | 1.07 | % | 0.01 | 0 | 11 | 2.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 21 | 2.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 100.00 | 0.02 | 1.65 | 0.84 | 0.07 | +0.01 | +16.67% | 0.01 | 2 | 32 | 1.46 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 33 | 1.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 85 | 1.72 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 27 | 1.66 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:59 PM EST | |||
| 125.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 22 | 1.60 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.59 | 0.80 | % | 0.01 | 0 | 525 | 1.45 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.33 | 0.00 | 0.00 | -0.02 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 174 | 1.02 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 131 | 1.19 | 0.00 | 0.00 | -0.02 | 3/26/2026 3:59:59 PM EST | |||
| 150.00 | 0.01 | 0.76 | 0.39 | % | 0.00 | 0 | 149 | 0.90 | 0.00 | 0.00 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 77 | 1.12 | 0.00 | 0.00 | -0.03 | 3/26/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.08 | 0.00 | 0.00 | -0.03 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 165.00 | 0.10 | 0.95 | 0.53 | 0.40 | % | 0.00 | 1 | 446 | 0.89 | -0.01 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 170.00 | 0.03 | 0.60 | 0.32 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.78 | -0.01 | 0.00 | -0.05 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 175.00 | 0.02 | 1.18 | 0.60 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.80 | -0.01 | 0.00 | -0.05 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 180.00 | 0.02 | 1.47 | 0.75 | % | 0.00 | 0 | 97 | 0.78 | -0.01 | 0.00 | -0.06 | 3/26/2026 3:59:59 PM EST | |||
| 185.00 | 0.40 | 1.23 | 0.82 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.85 | -0.02 | 0.00 | -0.06 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 190.00 | 0.54 | 1.53 | 1.04 | 0.90 | +0.23 | +34.33% | 0.01 | 1 | 520 | 0.85 | -0.02 | 0.00 | -0.07 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 195.00 | 0.60 | 1.54 | 1.07 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.82 | -0.02 | 0.00 | -0.08 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 200.00 | 0.58 | 1.79 | 1.19 | 1.12 | +0.29 | +34.94% | 0.01 | 1 | 296 | 0.80 | -0.03 | 0.00 | -0.09 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 210.00 | 1.07 | 2.15 | 1.61 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 584 | 0.79 | -0.04 | 0.00 | -0.11 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 220.00 | 1.21 | 2.84 | 2.03 | 2.19 | +0.67 | +44.08% | 0.01 | 2 | 441 | 0.76 | -0.05 | 0.00 | -0.13 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 230.00 | 1.83 | 3.70 | 2.77 | 2.86 | +0.76 | +36.19% | 0.01 | 3 | 363 | 0.75 | -0.06 | 0.00 | -0.15 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 240.00 | 3.05 | 3.95 | 3.50 | 3.70 | +1.30 | +54.17% | 0.01 | 1,825 | 270 | 0.73 | -0.08 | 0.00 | -0.17 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 250.00 | 4.25 | 5.00 | 4.63 | 4.76 | +1.76 | +58.67% | 0.02 | 20 | 529 | 0.72 | -0.10 | 0.00 | -0.19 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 260.00 | 5.50 | 7.65 | 6.58 | 5.87 | +2.14 | +57.38% | 0.03 | 47 | 563 | 0.73 | -0.12 | 0.00 | -0.21 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 270.00 | 6.90 | 8.40 | 7.65 | 7.65 | +3.05 | +66.31% | 0.03 | 31 | 426 | 0.69 | -0.15 | 0.00 | -0.23 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 280.00 | 9.45 | 10.20 | 9.83 | 9.78 | +4.00 | +69.21% | 0.04 | 39 | 1,042 | 0.69 | -0.18 | 0.00 | -0.25 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 290.00 | 11.90 | 12.80 | 12.35 | 12.33 | +5.10 | +70.54% | 0.04 | 23 | 373 | 0.68 | -0.22 | 0.00 | -0.27 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 300.00 | 15.00 | 15.45 | 15.23 | 15.15 | +6.21 | +69.47% | 0.05 | 167 | 1,139 | 0.67 | -0.26 | 0.00 | -0.29 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 310.00 | 18.00 | 19.05 | 18.53 | 18.00 | +7.14 | +65.75% | 0.06 | 24 | 438 | 0.66 | -0.30 | 0.00 | -0.31 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 320.00 | 21.60 | 23.30 | 22.45 | 21.14 | +8.34 | +65.16% | 0.07 | 32 | 534 | 0.65 | -0.35 | 0.00 | -0.32 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 330.00 | 26.05 | 26.85 | 26.45 | 26.20 | +10.40 | +65.83% | 0.08 | 54 | 356 | 0.64 | -0.40 | 0.00 | -0.32 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 340.00 | 30.50 | 32.25 | 31.38 | 30.19 | +11.12 | +58.32% | 0.09 | 15 | 354 | 0.63 | -0.45 | 0.01 | -0.32 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 350.00 | 35.70 | 37.95 | 36.83 | 35.90 | +13.25 | +58.50% | 0.11 | 16 | 270 | 0.62 | -0.50 | 0.01 | -0.32 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 360.00 | 41.55 | 43.70 | 42.63 | 41.90 | +13.55 | +47.80% | 0.12 | 27 | 175 | 0.62 | -0.56 | 0.01 | -0.31 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 370.00 | 47.85 | 49.95 | 48.90 | 47.42 | +14.17 | +42.62% | 0.13 | 26 | 185 | 0.61 | -0.61 | 0.01 | -0.30 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 380.00 | 54.20 | 56.80 | 55.50 | 53.39 | +16.09 | +43.14% | 0.15 | 5 | 69 | 0.60 | -0.65 | 0.00 | -0.29 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 390.00 | 61.50 | 64.10 | 62.80 | 55.13 | +12.30 | +28.72% | 0.16 | 4 | 38 | 0.59 | -0.70 | 0.00 | -0.27 | 3/26/2026 | 3/26/2026 3:59:59 PM EST |
| 400.00 | 68.40 | 71.95 | 70.18 | 68.53 | % | 0.18 | 2 | 41 | 0.58 | -0.74 | 0.00 | -0.25 | 3/26/2026 | 3/26/2026 3:59:59 PM EST | |
| 410.00 | 76.40 | 79.95 | 78.18 | 51.80 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.57 | -0.77 | 0.00 | -0.23 | 3/24/2026 | 3/26/2026 3:59:59 PM EST |
| 420.00 | 84.95 | 87.90 | 86.43 | 62.20 | 0.00 | 0.00% | 0.21 | 0 | 20 | 0.56 | -0.81 | 0.00 | -0.21 | 3/23/2026 | 3/26/2026 3:59:59 PM EST |
| 430.00 | 93.65 | 97.15 | 95.40 | 71.25 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.56 | -0.84 | 0.00 | -0.19 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 440.00 | 102.70 | 105.85 | 104.28 | 74.50 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.55 | -0.86 | 0.00 | -0.17 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 450.00 | 112.05 | 115.35 | 113.70 | % | 0.25 | 0 | 1 | 0.55 | -0.88 | 0.00 | -0.15 | 3/26/2026 3:59:59 PM EST | |||
| 460.00 | 121.50 | 124.70 | 123.10 | % | 0.27 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.13 | 3/26/2026 3:59:59 PM EST | |||
| 470.00 | 131.00 | 134.25 | 132.63 | % | 0.28 | 0 | 3 | 0.65 | -0.92 | 0.00 | -0.11 | 3/26/2026 3:59:59 PM EST | |||
| 480.00 | 140.50 | 143.90 | 142.20 | % | 0.30 | 0 | 3 | 0.66 | -0.93 | 0.00 | -0.10 | 3/26/2026 3:59:59 PM EST | |||
| 490.00 | 150.45 | 153.60 | 152.03 | % | 0.31 | 0 | 1 | 0.67 | -0.94 | 0.00 | -0.09 | 3/26/2026 3:59:59 PM EST | |||
| 500.00 | 160.30 | 163.45 | 161.88 | 132.14 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.69 | -0.95 | 0.00 | -0.08 | 3/25/2026 | 3/26/2026 3:59:59 PM EST |
| 510.00 | 170.00 | 173.40 | 171.70 | % | 0.34 | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.07 | 3/26/2026 3:59:59 PM EST | |||
| 520.00 | 180.05 | 183.35 | 181.70 | % | 0.35 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.06 | 3/26/2026 3:59:59 PM EST | |||
| 530.00 | 190.05 | 193.35 | 191.70 | % | 0.36 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.05 | 3/26/2026 3:59:59 PM EST | |||
| 540.00 | 199.80 | 203.35 | 201.58 | % | 0.37 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.04 | 3/26/2026 3:59:59 PM EST | |||
| 560.00 | 220.05 | 223.35 | 221.70 | % | 0.40 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 3/26/2026 3:59:59 PM EST |