Options Chain for APPLIED MATLS INC COM (AMAT) - $397.00 as of 4/22/2026 6:04:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 216.80 | 220.15 | 218.48 | 209.00 | +59.70 | +39.99% | 1.18 | 2 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 190.00 | 212.10 | 215.15 | 213.63 | 159.90 | 0.00 | 0.00% | 1.12 | 0 | 10 | 2.02 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 3:59:52 PM EST |
| 195.00 | 206.85 | 210.55 | 208.70 | 135.85 | 0.00 | 0.00% | 1.07 | 0 | 14 | 1.80 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:52 PM EST |
| 200.00 | 202.35 | 204.90 | 203.63 | 134.75 | 0.00 | 0.00% | 1.02 | 0 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 3:59:52 PM EST |
| 205.00 | 197.35 | 200.20 | 198.78 | 147.75 | 0.00 | 0.00% | 0.97 | 0 | 45 | 1.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 3:59:52 PM EST |
| 210.00 | 191.85 | 195.65 | 193.75 | 188.40 | 0.00 | 0.00% | 0.92 | 0 | 17 | 1.64 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/22/2026 3:59:52 PM EST |
| 215.00 | 187.00 | 190.20 | 188.60 | 137.95 | 0.00 | 0.00% | 0.88 | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/22/2026 3:59:52 PM EST |
| 220.00 | 181.90 | 185.25 | 183.58 | 111.10 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:52 PM EST |
| 225.00 | 176.95 | 180.25 | 178.60 | 161.60 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.61 | 1.00 | 0.00 | -0.01 | 4/8/2026 | 4/22/2026 3:59:52 PM EST |
| 230.00 | 171.95 | 175.70 | 173.83 | 121.05 | 0.00 | 0.00% | 0.76 | 0 | 18 | 1.44 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/22/2026 3:59:52 PM EST |
| 235.00 | 166.95 | 170.30 | 168.63 | 101.95 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.51 | 1.00 | 0.00 | -0.01 | 3/31/2026 | 4/22/2026 3:59:52 PM EST |
| 240.00 | 162.00 | 165.85 | 163.93 | 115.55 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.35 | 1.00 | 0.00 | -0.01 | 4/1/2026 | 4/22/2026 3:59:52 PM EST |
| 245.00 | 157.70 | 160.35 | 159.03 | % | 0.65 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.04 | 4/22/2026 3:59:52 PM EST | |||
| 250.00 | 152.05 | 155.40 | 153.73 | 78.45 | 0.00 | 0.00% | 0.61 | 0 | 3 | 1.37 | 1.00 | 0.00 | -0.07 | 3/30/2026 | 4/22/2026 3:59:52 PM EST |
| 255.00 | 147.10 | 150.45 | 148.78 | 101.35 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.33 | 1.00 | 0.00 | -0.07 | 4/1/2026 | 4/22/2026 3:59:52 PM EST |
| 260.00 | 142.65 | 145.50 | 144.08 | 136.40 | 0.00 | 0.00% | 0.55 | 0 | 7 | 1.29 | 0.99 | 0.00 | -0.08 | 4/17/2026 | 4/22/2026 3:59:52 PM EST |
| 265.00 | 137.20 | 140.55 | 138.88 | 90.15 | 0.00 | 0.00% | 0.52 | 0 | 8 | 1.24 | 0.99 | 0.00 | -0.09 | 4/6/2026 | 4/22/2026 3:59:52 PM EST |
| 270.00 | 132.25 | 136.00 | 134.13 | 85.55 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.12 | 0.99 | 0.00 | -0.11 | 4/6/2026 | 4/22/2026 3:59:52 PM EST |
| 275.00 | 127.80 | 130.65 | 129.23 | 112.75 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.16 | 0.99 | 0.00 | -0.13 | 4/16/2026 | 4/22/2026 3:59:52 PM EST |
| 280.00 | 122.40 | 125.75 | 124.08 | 107.31 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.13 | 0.98 | 0.00 | -0.15 | 4/8/2026 | 4/22/2026 3:59:52 PM EST |
| 285.00 | 117.50 | 120.80 | 119.15 | 58.72 | 0.00 | 0.00% | 0.42 | 0 | 8 | 1.09 | 0.98 | 0.00 | -0.17 | 3/31/2026 | 4/22/2026 3:59:52 PM EST |
| 290.00 | 113.05 | 115.50 | 114.28 | 98.54 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.99 | 0.98 | 0.00 | -0.17 | 4/8/2026 | 4/22/2026 3:59:52 PM EST |
| 295.00 | 107.65 | 111.05 | 109.35 | 43.50 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.02 | 0.97 | 0.00 | -0.19 | 3/30/2026 | 4/22/2026 3:59:52 PM EST |
| 300.00 | 102.75 | 106.15 | 104.45 | 88.29 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.99 | 0.97 | 0.00 | -0.21 | 4/8/2026 | 4/22/2026 3:59:52 PM EST |
| 305.00 | 97.90 | 101.30 | 99.60 | 36.75 | 0.00 | 0.00% | 0.33 | 0 | 6 | 0.95 | 0.96 | 0.00 | -0.23 | 3/30/2026 | 4/22/2026 3:59:52 PM EST |
| 310.00 | 93.45 | 96.50 | 94.98 | 86.79 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.93 | 0.95 | 0.00 | -0.26 | 4/13/2026 | 4/22/2026 3:59:52 PM EST |
| 315.00 | 88.35 | 91.30 | 89.83 | 77.00 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.86 | 0.95 | 0.00 | -0.28 | 4/8/2026 | 4/22/2026 3:59:52 PM EST |
| 320.00 | 83.85 | 86.95 | 85.40 | 73.70 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.59 | 0.94 | 0.00 | -0.31 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 325.00 | 78.85 | 82.20 | 80.53 | 65.05 | 0.00 | 0.00% | 0.25 | 0 | 14 | 0.84 | 0.93 | 0.00 | -0.32 | 4/8/2026 | 4/22/2026 3:59:52 PM EST |
| 330.00 | 74.55 | 77.50 | 76.03 | 59.28 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.66 | 0.92 | 0.00 | -0.34 | 4/8/2026 | 4/22/2026 3:59:52 PM EST |
| 335.00 | 69.95 | 72.95 | 71.45 | 35.03 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.66 | 0.91 | 0.00 | -0.37 | 4/2/2026 | 4/22/2026 3:59:52 PM EST |
| 340.00 | 65.20 | 68.35 | 66.78 | 60.40 | -11.05 | -15.47% | 0.20 | 2 | 42 | 0.64 | 0.89 | 0.00 | -0.39 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 345.00 | 60.80 | 63.90 | 62.35 | 55.10 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.64 | 0.88 | 0.00 | -0.42 | 4/17/2026 | 4/22/2026 3:59:52 PM EST |
| 350.00 | 56.40 | 59.55 | 57.98 | 58.02 | +7.54 | +14.94% | 0.17 | 40 | 24 | 0.64 | 0.86 | 0.00 | -0.44 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 355.00 | 52.10 | 55.30 | 53.70 | 53.72 | +10.20 | +23.44% | 0.15 | 45 | 200 | 0.63 | 0.84 | 0.00 | -0.47 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 360.00 | 48.05 | 51.15 | 49.60 | 43.60 | +0.60 | +1.40% | 0.14 | 7 | 64 | 0.63 | 0.82 | 0.00 | -0.50 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 365.00 | 43.70 | 47.10 | 45.40 | 33.66 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.62 | 0.80 | 0.01 | -0.53 | 4/15/2026 | 4/22/2026 3:59:52 PM EST |
| 370.00 | 40.55 | 43.00 | 41.78 | 34.39 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.62 | 0.77 | 0.01 | -0.55 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 372.50 | 38.70 | 41.50 | 40.10 | 32.25 | 0.00 | 0.00% | 0.11 | 0 | 35 | 0.63 | 0.76 | 0.01 | -0.57 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 375.00 | 36.95 | 39.00 | 37.98 | 31.95 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.61 | 0.74 | 0.01 | -0.58 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 377.50 | 35.20 | 37.15 | 36.18 | 32.74 | +3.04 | +10.24% | 0.10 | 2 | 1 | 0.61 | 0.73 | 0.01 | -0.59 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 380.00 | 33.45 | 35.10 | 34.28 | 28.50 | 0.00 | 0.00% | 0.09 | 0 | 135 | 0.60 | 0.71 | 0.01 | -0.60 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 382.50 | 31.75 | 34.50 | 33.13 | 25.75 | -0.90 | -3.38% | 0.09 | 8 | 4 | 0.62 | 0.69 | 0.01 | -0.62 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 385.00 | 30.20 | 32.20 | 31.20 | 25.90 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.61 | 0.67 | 0.01 | -0.63 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 387.50 | 28.50 | 31.10 | 29.80 | 23.75 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.61 | 0.66 | 0.01 | -0.64 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 390.00 | 26.95 | 29.70 | 28.33 | 28.24 | +5.39 | +23.59% | 0.07 | 20 | 196 | 0.61 | 0.64 | 0.01 | -0.65 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 392.50 | 25.45 | 27.90 | 26.68 | 21.02 | -0.13 | -0.62% | 0.07 | 1 | 3 | 0.61 | 0.62 | 0.01 | -0.65 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 395.00 | 24.65 | 25.65 | 25.15 | 24.85 | +4.18 | +20.23% | 0.06 | 15 | 73 | 0.60 | 0.60 | 0.01 | -0.66 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 397.50 | 22.55 | 25.40 | 23.98 | 19.49 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.61 | 0.58 | 0.01 | -0.67 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 400.00 | 21.15 | 23.60 | 22.38 | 22.00 | +4.71 | +27.25% | 0.06 | 31 | 394 | 0.60 | 0.56 | 0.01 | -0.67 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 402.50 | 19.90 | 22.10 | 21.00 | 17.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.60 | 0.54 | 0.01 | -0.67 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 405.00 | 18.60 | 20.65 | 19.63 | 18.70 | +2.00 | +11.98% | 0.05 | 15 | 55 | 0.59 | 0.52 | 0.01 | -0.67 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 407.50 | 18.10 | 19.65 | 18.88 | 12.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.60 | 0.50 | 0.01 | -0.67 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 410.00 | 16.95 | 18.50 | 17.73 | 16.36 | +1.66 | +11.30% | 0.04 | 3 | 249 | 0.60 | 0.48 | 0.01 | -0.67 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 412.50 | 15.10 | 17.50 | 16.30 | 16.13 | +2.98 | +22.67% | 0.04 | 7 | 2 | 0.59 | 0.46 | 0.01 | -0.66 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 415.00 | 14.80 | 16.45 | 15.63 | 15.20 | +2.75 | +22.09% | 0.04 | 133 | 316 | 0.60 | 0.44 | 0.01 | -0.65 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 417.50 | 13.20 | 15.35 | 14.28 | 12.20 | +0.67 | +5.82% | 0.03 | 6 | 6 | 0.59 | 0.42 | 0.01 | -0.65 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 420.00 | 12.65 | 14.45 | 13.55 | 11.85 | +0.95 | +8.72% | 0.03 | 7 | 623 | 0.59 | 0.41 | 0.01 | -0.64 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 425.00 | 11.10 | 12.50 | 11.80 | 9.06 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.59 | 0.37 | 0.01 | -0.61 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 430.00 | 9.20 | 10.80 | 10.00 | 9.80 | +1.91 | +24.21% | 0.02 | 19 | 126 | 0.58 | 0.33 | 0.01 | -0.58 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 435.00 | 7.20 | 9.45 | 8.33 | 8.43 | +2.17 | +34.67% | 0.02 | 1 | 123 | 0.57 | 0.30 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 440.00 | 6.00 | 8.45 | 7.23 | 6.70 | +2.10 | +45.66% | 0.02 | 16 | 116 | 0.57 | 0.26 | 0.01 | -0.51 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 445.00 | 4.90 | 7.20 | 6.05 | 5.20 | +0.30 | +6.13% | 0.01 | 3 | 23 | 0.57 | 0.23 | 0.01 | -0.47 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 450.00 | 4.35 | 5.50 | 4.93 | 4.70 | +1.09 | +30.20% | 0.01 | 11 | 571 | 0.56 | 0.20 | 0.01 | -0.43 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 455.00 | 2.93 | 5.30 | 4.12 | 3.67 | +1.04 | +39.55% | 0.01 | 1 | 18 | 0.56 | 0.17 | 0.01 | -0.39 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 460.00 | 2.86 | 4.40 | 3.63 | 2.25 | -0.50 | -18.19% | 0.01 | 20 | 98 | 0.57 | 0.15 | 0.00 | -0.35 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 465.00 | 2.15 | 4.05 | 3.10 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | 0.13 | 0.00 | -0.32 | 4/15/2026 | 4/22/2026 3:59:52 PM EST |
| 470.00 | 1.78 | 3.10 | 2.44 | 2.35 | +0.55 | +30.56% | 0.01 | 6 | 18 | 0.56 | 0.11 | 0.00 | -0.28 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 480.00 | 0.87 | 2.75 | 1.81 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.08 | 0.00 | -0.22 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 490.00 | 0.60 | 1.79 | 1.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.56 | 0.06 | 0.00 | -0.18 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 500.00 | 0.56 | 1.21 | 0.89 | 0.84 | +0.21 | +33.34% | 0.00 | 9 | 32 | 0.58 | 0.04 | 0.00 | -0.14 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 510.00 | 0.25 | 1.10 | 0.68 | 0.60 | -0.20 | -25.00% | 0.00 | 1 | 1 | 0.58 | 0.03 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 3:59:52 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 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/22/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/22/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/22/2026 3:59:52 PM EST |
| 215.00 | 0.00 | 2.03 | 1.02 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 0.31 | 0.16 | 0.10 | -0.13 | -56.53% | 0.00 | 15 | 28 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.40 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 235.00 | 0.00 | 1.99 | 1.00 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 1.98 | 0.99 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.51 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 245.00 | 0.00 | 0.81 | 0.41 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.24 | 0.00 | 0.00 | -0.04 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 250.00 | 0.01 | 0.42 | 0.22 | 0.17 | -0.18 | -51.43% | 0.00 | 54 | 5 | 0.90 | 0.00 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 255.00 | 0.02 | 0.63 | 0.33 | 0.18 | -0.02 | -10.00% | 0.00 | 228 | 5 | 0.92 | 0.00 | 0.00 | -0.07 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 260.00 | 0.06 | 0.54 | 0.30 | 0.14 | -0.37 | -72.55% | 0.00 | 134 | 37 | 0.91 | -0.01 | 0.00 | -0.08 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 265.00 | 0.08 | 1.39 | 0.74 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.98 | -0.01 | 0.00 | -0.09 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 270.00 | 0.03 | 1.01 | 0.52 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.87 | -0.01 | 0.00 | -0.11 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 275.00 | 0.03 | 1.00 | 0.52 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.84 | -0.01 | 0.00 | -0.13 | 4/16/2026 | 4/22/2026 3:59:52 PM EST |
| 280.00 | 0.06 | 0.87 | 0.47 | 1.04 | +0.50 | +92.60% | 0.00 | 17 | 150 | 0.81 | -0.02 | 0.00 | -0.15 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 285.00 | 0.09 | 0.92 | 0.51 | 0.48 | -0.07 | -12.73% | 0.00 | 1 | 67 | 0.80 | -0.02 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 290.00 | 0.28 | 2.01 | 1.15 | 0.71 | +0.06 | +9.24% | 0.00 | 11 | 64 | 0.87 | -0.02 | 0.00 | -0.17 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 295.00 | 0.31 | 1.70 | 1.01 | 0.83 | +0.02 | +2.47% | 0.00 | 3 | 56 | 0.84 | -0.03 | 0.00 | -0.19 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 300.00 | 0.60 | 1.65 | 1.13 | 0.91 | -0.29 | -24.17% | 0.00 | 25 | 296 | 0.83 | -0.03 | 0.00 | -0.21 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 305.00 | 0.55 | 2.11 | 1.33 | 1.14 | -0.29 | -20.28% | 0.00 | 11 | 34 | 0.81 | -0.04 | 0.00 | -0.23 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 310.00 | 0.68 | 1.86 | 1.27 | 1.17 | -0.10 | -7.88% | 0.00 | 4 | 69 | 0.77 | -0.05 | 0.00 | -0.26 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 315.00 | 0.89 | 1.89 | 1.39 | 1.22 | -0.28 | -18.67% | 0.00 | 17 | 45 | 0.75 | -0.05 | 0.00 | -0.28 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 320.00 | 0.93 | 2.14 | 1.54 | 1.48 | -0.21 | -12.43% | 0.00 | 8 | 117 | 0.73 | -0.06 | 0.00 | -0.31 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 325.00 | 1.23 | 2.78 | 2.01 | 1.99 | -0.09 | -4.33% | 0.01 | 2 | 50 | 0.73 | -0.07 | 0.00 | -0.32 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 330.00 | 1.80 | 3.00 | 2.40 | 2.00 | -0.34 | -14.53% | 0.01 | 2 | 66 | 0.73 | -0.08 | 0.00 | -0.34 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 335.00 | 2.00 | 3.20 | 2.60 | 2.79 | -0.47 | -14.42% | 0.01 | 1 | 56 | 0.70 | -0.09 | 0.00 | -0.37 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 340.00 | 2.37 | 3.60 | 2.99 | 2.67 | -0.88 | -24.79% | 0.01 | 22 | 210 | 0.69 | -0.11 | 0.00 | -0.39 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 345.00 | 3.15 | 4.00 | 3.58 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.68 | -0.12 | 0.00 | -0.42 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 350.00 | 3.70 | 4.50 | 4.10 | 4.15 | -0.63 | -13.18% | 0.01 | 34 | 227 | 0.67 | -0.14 | 0.00 | -0.44 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 355.00 | 4.40 | 5.45 | 4.93 | 4.88 | -1.27 | -20.65% | 0.01 | 18 | 26 | 0.67 | -0.15 | 0.00 | -0.47 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 360.00 | 5.15 | 5.90 | 5.53 | 5.25 | -1.83 | -25.85% | 0.02 | 18 | 615 | 0.64 | -0.18 | 0.00 | -0.50 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 365.00 | 5.75 | 7.20 | 6.48 | 7.38 | -1.94 | -20.82% | 0.02 | 27 | 651 | 0.63 | -0.20 | 0.01 | -0.53 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 370.00 | 6.85 | 8.65 | 7.75 | 8.00 | -1.23 | -13.33% | 0.02 | 14 | 178 | 0.64 | -0.23 | 0.01 | -0.55 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 372.50 | 7.45 | 9.70 | 8.58 | 9.04 | -1.21 | -11.81% | 0.02 | 3 | 3 | 0.64 | -0.24 | 0.01 | -0.57 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 375.00 | 8.55 | 9.30 | 8.93 | 9.05 | -2.03 | -18.33% | 0.02 | 47 | 273 | 0.63 | -0.26 | 0.01 | -0.58 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 377.50 | 9.35 | 10.90 | 10.13 | 11.62 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.64 | -0.27 | 0.01 | -0.59 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 380.00 | 10.15 | 10.85 | 10.50 | 10.73 | -3.84 | -26.36% | 0.03 | 6 | 201 | 0.62 | -0.29 | 0.01 | -0.60 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 382.50 | 10.10 | 12.60 | 11.35 | 13.30 | -0.45 | -3.28% | 0.03 | 1 | 5 | 0.62 | -0.31 | 0.01 | -0.62 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 385.00 | 11.85 | 13.00 | 12.43 | 16.55 | 0.00 | 0.00% | 0.03 | 0 | 198 | 0.63 | -0.33 | 0.01 | -0.63 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 387.50 | 12.75 | 14.25 | 13.50 | 15.41 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | -0.34 | 0.01 | -0.64 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 390.00 | 12.65 | 15.20 | 13.93 | 15.01 | -2.99 | -16.62% | 0.04 | 1 | 387 | 0.61 | -0.36 | 0.01 | -0.65 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 392.50 | 14.50 | 16.35 | 15.43 | 19.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.38 | 0.01 | -0.65 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 395.00 | 15.05 | 17.40 | 16.23 | 19.16 | -1.02 | -5.06% | 0.04 | 1 | 109 | 0.62 | -0.40 | 0.01 | -0.66 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 397.50 | 16.05 | 18.25 | 17.15 | 19.57 | -0.43 | -2.15% | 0.04 | 2 | 10 | 0.61 | -0.42 | 0.01 | -0.67 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 400.00 | 17.95 | 18.70 | 18.33 | 18.32 | -4.93 | -21.21% | 0.05 | 15 | 59 | 0.61 | -0.44 | 0.01 | -0.67 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 402.50 | 18.40 | 20.75 | 19.58 | 19.67 | % | 0.05 | 26 | 0 | 0.61 | -0.46 | 0.01 | -0.67 | 4/22/2026 | 4/22/2026 3:59:52 PM EST | |
| 405.00 | 20.35 | 21.75 | 21.05 | 20.85 | -2.70 | -11.47% | 0.05 | 3 | 5 | 0.61 | -0.48 | 0.01 | -0.67 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 407.50 | 20.90 | 23.35 | 22.13 | 22.40 | -3.59 | -13.82% | 0.05 | 4 | 1 | 0.61 | -0.50 | 0.01 | -0.67 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 410.00 | 21.85 | 24.45 | 23.15 | 27.89 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | -0.52 | 0.01 | -0.67 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 412.50 | 23.65 | 25.85 | 24.75 | 25.20 | -4.28 | -14.52% | 0.06 | 2 | 1 | 0.60 | -0.54 | 0.01 | -0.66 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 415.00 | 24.70 | 27.55 | 26.13 | 31.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.60 | -0.56 | 0.01 | -0.65 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 417.50 | 26.95 | 29.00 | 27.98 | % | 0.07 | 0 | 0 | 0.61 | -0.58 | 0.01 | -0.65 | 4/22/2026 3:59:52 PM EST | |||
| 420.00 | 28.45 | 30.35 | 29.40 | 35.95 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.60 | -0.59 | 0.01 | -0.64 | 4/17/2026 | 4/22/2026 3:59:52 PM EST |
| 425.00 | 31.00 | 33.70 | 32.35 | 33.05 | -7.95 | -19.39% | 0.08 | 2 | 31 | 0.59 | -0.63 | 0.01 | -0.61 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |
| 430.00 | 34.30 | 36.95 | 35.63 | 41.65 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.58 | -0.67 | 0.01 | -0.58 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 435.00 | 37.90 | 40.50 | 39.20 | % | 0.09 | 0 | 0 | 0.58 | -0.70 | 0.01 | -0.55 | 4/22/2026 3:59:52 PM EST | |||
| 440.00 | 41.50 | 45.15 | 43.33 | 55.54 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.59 | -0.74 | 0.01 | -0.51 | 4/16/2026 | 4/22/2026 3:59:52 PM EST |
| 445.00 | 46.20 | 48.70 | 47.45 | 53.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.60 | -0.77 | 0.01 | -0.47 | 4/21/2026 | 4/22/2026 3:59:52 PM EST |
| 450.00 | 49.55 | 53.05 | 51.30 | 62.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.59 | -0.80 | 0.01 | -0.43 | 4/15/2026 | 4/22/2026 3:59:52 PM EST |
| 455.00 | 53.75 | 57.10 | 55.43 | 105.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | -0.83 | 0.01 | -0.39 | 4/2/2026 | 4/22/2026 3:59:52 PM EST |
| 460.00 | 58.05 | 61.50 | 59.78 | 66.85 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.58 | -0.85 | 0.00 | -0.35 | 4/13/2026 | 4/22/2026 3:59:52 PM EST |
| 465.00 | 62.45 | 65.90 | 64.18 | 65.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | -0.87 | 0.00 | -0.32 | 4/10/2026 | 4/22/2026 3:59:52 PM EST |
| 470.00 | 67.00 | 70.40 | 68.70 | % | 0.15 | 0 | 0 | 0.68 | -0.89 | 0.00 | -0.28 | 4/22/2026 3:59:52 PM EST | |||
| 480.00 | 76.20 | 79.65 | 77.93 | 86.05 | 0.00 | 0.00% | 0.16 | 0 | 14 | 0.71 | -0.92 | 0.00 | -0.22 | 4/20/2026 | 4/22/2026 3:59:52 PM EST |
| 490.00 | 86.10 | 89.15 | 87.63 | 96.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | -0.94 | 0.00 | -0.18 | 4/14/2026 | 4/22/2026 3:59:52 PM EST |
| 500.00 | 95.15 | 98.85 | 97.00 | 97.85 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.76 | -0.96 | 0.00 | -0.14 | 4/10/2026 | 4/22/2026 3:59:52 PM EST |
| 510.00 | 105.25 | 108.50 | 106.88 | 111.90 | % | 0.21 | 1 | 0 | 0.76 | -0.97 | 0.00 | -0.11 | 4/22/2026 | 4/22/2026 3:59:52 PM EST |