Options Chain for APPLIED MATLS INC COM (AMAT) - $151.55 as of 4/25/2025 8:12:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 85.40 | 88.05 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 70.00 | 80.40 | 83.05 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 75.00 | 74.65 | 77.85 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 69.65 | 73.35 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 85.00 | 64.65 | 68.15 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 59.70 | 63.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 95.00 | 54.75 | 58.35 | 34.55 | 0.00 | 0.00% | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 50.45 | 52.80 | 33.15 | 0.00 | 0.00% | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 45.40 | 48.00 | 32.45 | 0.00 | 0.00% | 0 | 3 | 1.20 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 40.45 | 42.20 | 37.38 | 0.00 | 0.00% | 0 | 6 | 1.15 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 114.00 | 36.50 | 39.05 | 24.75 | 0.00 | 0.00% | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 35.45 | 37.70 | 23.95 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.99 | 0.00 | -0.02 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 116.00 | 34.50 | 36.65 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.02 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 117.00 | 33.45 | 36.45 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 4/25/2025 4:00:03 PM EST | |||
| 118.00 | 32.50 | 35.00 | 21.45 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.99 | 0.00 | -0.03 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 119.00 | 31.50 | 33.95 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 4/25/2025 4:00:03 PM EST | |||
| 120.00 | 30.75 | 32.95 | 28.45 | 0.00 | 0.00% | 0 | 47 | 0.81 | 0.98 | 0.00 | -0.05 | 4/14/2025 | 4/25/2025 4:00:03 PM EST |
| 121.00 | 29.55 | 31.55 | % | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.05 | 4/25/2025 4:00:03 PM EST | |||
| 122.00 | 28.60 | 31.10 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.05 | 4/25/2025 4:00:03 PM EST | |||
| 123.00 | 27.60 | 30.45 | % | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.05 | 4/25/2025 4:00:03 PM EST | |||
| 124.00 | 26.60 | 29.25 | % | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.05 | 4/25/2025 4:00:03 PM EST | |||
| 125.00 | 25.70 | 27.65 | 20.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.97 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 126.00 | 24.65 | 27.25 | % | 0 | 0 | 0.74 | 0.96 | 0.01 | -0.07 | 4/25/2025 4:00:03 PM EST | |||
| 127.00 | 23.75 | 25.50 | 17.85 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.96 | 0.01 | -0.07 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 128.00 | 22.65 | 25.20 | 12.60 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.95 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 129.00 | 21.90 | 24.10 | 16.50 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.95 | 0.01 | -0.08 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 21.10 | 23.20 | 16.45 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.94 | 0.01 | -0.08 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 131.00 | 20.35 | 22.20 | 11.80 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.93 | 0.01 | -0.09 | 4/8/2025 | 4/25/2025 4:00:03 PM EST |
| 132.00 | 19.20 | 21.70 | 13.60 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.92 | 0.01 | -0.09 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 133.00 | 18.45 | 20.20 | 8.65 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.92 | 0.01 | -0.10 | 4/8/2025 | 4/25/2025 4:00:03 PM EST |
| 134.00 | 17.75 | 19.30 | 8.55 | 0.00 | 0.00% | 0 | 88 | 0.49 | 0.91 | 0.01 | -0.11 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 15.45 | 18.60 | 15.88 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.89 | 0.01 | -0.11 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 136.00 | 15.90 | 17.65 | 11.30 | 0.00 | 0.00% | 0 | 8 | 0.56 | 0.88 | 0.01 | -0.12 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 137.00 | 15.25 | 16.75 | 9.90 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.87 | 0.02 | -0.12 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 138.00 | 14.55 | 15.20 | 11.15 | 0.00 | 0.00% | 0 | 12 | 0.49 | 0.86 | 0.02 | -0.13 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 139.00 | 12.85 | 15.40 | 9.75 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.84 | 0.02 | -0.14 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 12.85 | 13.55 | 12.37 | +0.22 | +1.82% | 2 | 390 | 0.48 | 0.83 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 141.00 | 10.20 | 13.15 | 7.60 | 0.00 | 0.00% | 0 | 42 | 0.39 | 0.81 | 0.02 | -0.15 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 142.00 | 11.30 | 12.65 | 10.00 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.79 | 0.02 | -0.15 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 143.00 | 9.65 | 11.10 | 10.00 | +3.00 | +42.86% | 2 | 134 | 0.42 | 0.77 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 144.00 | 8.30 | 10.20 | 9.66 | +0.76 | +8.54% | 19 | 30 | 0.38 | 0.74 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 8.15 | 9.80 | 9.47 | +1.08 | +12.88% | 2 | 294 | 0.42 | 0.72 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 146.00 | 7.35 | 8.65 | 8.22 | +1.50 | +22.33% | 7 | 14 | 0.44 | 0.69 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 147.00 | 7.10 | 8.10 | 7.50 | +0.25 | +3.45% | 2 | 34 | 0.44 | 0.66 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 148.00 | 7.00 | 7.55 | 6.70 | +0.55 | +8.95% | 8 | 16 | 0.46 | 0.63 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 149.00 | 6.35 | 7.00 | 6.17 | +0.14 | +2.33% | 11 | 34 | 0.45 | 0.60 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 5.70 | 6.60 | 5.50 | +0.05 | +0.92% | 98 | 197 | 0.46 | 0.57 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 152.50 | 4.40 | 4.65 | 4.50 | +0.38 | +9.23% | 66 | 72 | 0.42 | 0.49 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 2.92 | 3.50 | 3.35 | +0.25 | +8.07% | 75 | 285 | 0.41 | 0.41 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 157.50 | 2.21 | 2.61 | 2.30 | 0.00 | 0.00% | 21 | 140 | 0.40 | 0.33 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 1.42 | 1.77 | 1.62 | +0.22 | +15.72% | 22 | 440 | 0.39 | 0.25 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 162.50 | 0.90 | 1.18 | 1.12 | -0.06 | -5.09% | 14 | 65 | 0.38 | 0.19 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 0.52 | 0.98 | 0.69 | -0.06 | -8.00% | 83 | 141 | 0.39 | 0.14 | 0.02 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 167.50 | 0.28 | 0.55 | 0.46 | -0.06 | -11.54% | 18 | 109 | 0.36 | 0.10 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 0.30 | 0.55 | 0.33 | +0.01 | +3.13% | 8 | 74 | 0.40 | 0.07 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 0.04 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.38 | 0.03 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 180.00 | 0.01 | 0.46 | 0.06 | -0.26 | -81.25% | 1 | 2 | 0.46 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 185.00 | 0.01 | 0.13 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.37 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.18 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.18 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 1.17 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.15 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 1.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.13 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 1.13 | 0.07 | 0.00 | 0.00% | 0 | 7 | 2.47 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.13 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.14 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 1.14 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.14 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 14 | 1.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.16 | 0.36 | 0.00 | 0.00% | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.17 | 0.38 | 0.00 | 0.00% | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 110.00 | 0.05 | 1.21 | 0.15 | -0.65 | -81.25% | 4 | 21 | 0.94 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 114.00 | 0.02 | 1.27 | 1.22 | 0.00 | 0.00% | 0 | 5 | 1.11 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:03 PM EST |
| 115.00 | 0.02 | 1.28 | 0.10 | -0.27 | -72.98% | 50 | 62 | 0.79 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 116.00 | 0.05 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.01 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 117.00 | 0.05 | 1.31 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 118.00 | 0.06 | 1.32 | 0.38 | 0.00 | 0.00% | 0 | 14 | 0.79 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 119.00 | 0.07 | 1.36 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 120.00 | 0.05 | 0.32 | 0.40 | +0.12 | +42.86% | 7 | 79 | 0.60 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 121.00 | 0.09 | 0.25 | 0.51 | 0.00 | 0.00% | 0 | 8 | 0.60 | -0.02 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 122.00 | 0.07 | 0.53 | 0.40 | +0.03 | +8.11% | 2 | 81 | 0.58 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 123.00 | 0.08 | 0.65 | 0.46 | -2.15 | -82.38% | 6 | 1 | 0.61 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 124.00 | 0.09 | 0.69 | 0.56 | +0.15 | +36.59% | 4 | 8 | 0.61 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 125.00 | 0.20 | 0.46 | 0.26 | -0.28 | -51.86% | 14 | 39 | 0.60 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 126.00 | 0.12 | 0.41 | 0.27 | -0.70 | -72.17% | 10 | 6 | 0.54 | -0.04 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 127.00 | 0.24 | 0.39 | 0.49 | -0.06 | -10.91% | 2 | 18 | 0.55 | -0.04 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 128.00 | 0.15 | 0.40 | 6.15 | 0.00 | 0.00% | 0 | 7 | 0.52 | -0.05 | 0.01 | -0.07 | 4/10/2025 | 4/25/2025 4:00:03 PM EST |
| 129.00 | 0.14 | 0.67 | 1.24 | 0.00 | 0.00% | 0 | 50 | 0.53 | -0.05 | 0.01 | -0.08 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 130.00 | 0.40 | 0.64 | 0.46 | -0.31 | -40.26% | 3 | 816 | 0.55 | -0.06 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 131.00 | 0.44 | 0.59 | 0.49 | -0.87 | -63.98% | 1 | 12 | 0.52 | -0.07 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 132.00 | 0.29 | 0.74 | 0.65 | -0.95 | -59.38% | 3 | 52 | 0.51 | -0.08 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 133.00 | 0.53 | 0.80 | 0.51 | -1.32 | -72.14% | 6 | 67 | 0.52 | -0.08 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 134.00 | 0.46 | 0.87 | 0.64 | -0.78 | -54.93% | 2 | 74 | 0.51 | -0.09 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 135.00 | 0.68 | 1.16 | 0.66 | -0.62 | -48.44% | 6 | 84 | 0.52 | -0.11 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 136.00 | 0.78 | 1.05 | 1.05 | -6.45 | -86.00% | 10 | 13 | 0.50 | -0.12 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 137.00 | 0.88 | 1.15 | 1.04 | -2.06 | -66.46% | 3 | 13 | 0.49 | -0.13 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 138.00 | 0.99 | 1.28 | 1.09 | -0.71 | -39.45% | 71 | 18 | 0.48 | -0.14 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 139.00 | 1.12 | 1.32 | 1.15 | -2.83 | -71.11% | 66 | 23 | 0.47 | -0.16 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 140.00 | 1.26 | 1.45 | 1.38 | -1.08 | -43.91% | 64 | 115 | 0.46 | -0.17 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 141.00 | 1.23 | 1.62 | 1.70 | -0.75 | -30.62% | 24 | 51 | 0.46 | -0.19 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 142.00 | 1.42 | 1.82 | 1.55 | -3.25 | -67.71% | 12 | 21 | 0.45 | -0.21 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 143.00 | 1.64 | 2.00 | 2.00 | -0.95 | -32.21% | 35 | 35 | 0.45 | -0.23 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 144.00 | 1.87 | 2.26 | 2.19 | -3.51 | -61.58% | 1 | 25 | 0.44 | -0.26 | 0.03 | -0.16 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 145.00 | 2.14 | 2.53 | 2.55 | -1.05 | -29.17% | 29 | 118 | 0.44 | -0.28 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 146.00 | 2.40 | 2.82 | 3.07 | -2.96 | -49.09% | 6 | 40 | 0.43 | -0.31 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 147.00 | 2.70 | 3.05 | 3.30 | -0.95 | -22.36% | 9 | 33 | 0.43 | -0.34 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 148.00 | 3.25 | 3.80 | 3.60 | -1.70 | -32.08% | 16 | 32 | 0.44 | -0.37 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 149.00 | 3.60 | 3.85 | 3.77 | -1.18 | -23.84% | 33 | 7 | 0.42 | -0.40 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 150.00 | 4.00 | 4.65 | 4.30 | -1.25 | -22.53% | 62 | 86 | 0.43 | -0.43 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 152.50 | 4.60 | 5.35 | 5.15 | -1.67 | -24.49% | 39 | 10 | 0.41 | -0.51 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 155.00 | 6.50 | 6.70 | 6.50 | -4.35 | -40.10% | 20 | 7 | 0.39 | -0.59 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 4:00:03 PM EST |
| 157.50 | 7.90 | 8.25 | 14.60 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.67 | 0.03 | -0.15 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 160.00 | 9.50 | 12.00 | 12.98 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.75 | 0.03 | -0.13 | 4/24/2025 | 4/25/2025 4:00:03 PM EST |
| 162.50 | 11.45 | 13.00 | 18.53 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.81 | 0.02 | -0.11 | 4/15/2025 | 4/25/2025 4:00:03 PM EST |
| 165.00 | 13.55 | 14.45 | 27.50 | 0.00 | 0.00% | 0 | 103 | 0.36 | -0.86 | 0.02 | -0.09 | 4/16/2025 | 4/25/2025 4:00:03 PM EST |
| 167.50 | 15.80 | 17.40 | 30.85 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 4:00:03 PM EST |
| 170.00 | 17.65 | 19.60 | 23.84 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.93 | 0.01 | -0.05 | 4/23/2025 | 4/25/2025 4:00:03 PM EST |
| 175.00 | 22.85 | 24.35 | % | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.03 | 4/25/2025 4:00:03 PM EST | |||
| 180.00 | 27.85 | 29.85 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 185.00 | 32.45 | 34.85 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:03 PM EST | |||
| 190.00 | 36.80 | 40.45 | 41.12 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 4:00:03 PM EST |
| 195.00 | 42.20 | 45.45 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 200.00 | 47.20 | 50.45 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 205.00 | 51.85 | 55.45 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 210.00 | 56.90 | 60.45 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 215.00 | 62.40 | 65.45 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST | |||
| 220.00 | 67.10 | 70.45 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:03 PM EST |