Options Chain for APPLIED MATLS INC COM (AMAT) - $499.21 as of 6/10/2026 12:04:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 405.05 | 409.10 | 407.08 | 238.80 | 0.00 | 0.00% | 3.54 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/9/2026 4:00:03 PM EST |
| 120.00 | 400.15 | 404.25 | 402.20 | % | 3.35 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 125.00 | 395.50 | 399.30 | 397.40 | 313.10 | 0.00 | 0.00% | 3.18 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:03 PM EST |
| 130.00 | 390.50 | 394.25 | 392.38 | % | 3.02 | 0 | 4 | 2.03 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 135.00 | 385.50 | 389.40 | 387.45 | 311.85 | 0.00 | 0.00% | 2.87 | 0 | 33 | 2.01 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:03 PM EST |
| 140.00 | 380.50 | 384.35 | 382.43 | 360.94 | 0.00 | 0.00% | 2.73 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 145.00 | 375.50 | 379.35 | 377.43 | 293.50 | 0.00 | 0.00% | 2.60 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:03 PM EST |
| 150.00 | 370.50 | 374.40 | 372.45 | 363.95 | 0.00 | 0.00% | 2.48 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 155.00 | 365.50 | 369.40 | 367.45 | 248.85 | 0.00 | 0.00% | 2.37 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 4:00:03 PM EST |
| 160.00 | 360.65 | 364.00 | 362.33 | 268.50 | 0.00 | 0.00% | 2.26 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:03 PM EST |
| 165.00 | 355.50 | 359.40 | 357.45 | 307.30 | 0.00 | 0.00% | 2.17 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 170.00 | 350.50 | 354.55 | 352.53 | 210.75 | 0.00 | 0.00% | 2.07 | 0 | 5 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:03 PM EST |
| 175.00 | 345.50 | 349.55 | 347.53 | 339.10 | 0.00 | 0.00% | 1.99 | 0 | 11 | 1.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 180.00 | 340.50 | 344.60 | 342.55 | 267.09 | 0.00 | 0.00% | 1.90 | 0 | 5 | 1.65 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 4:00:03 PM EST |
| 185.00 | 335.70 | 338.85 | 337.28 | 286.45 | 0.00 | 0.00% | 1.82 | 0 | 4 | 1.61 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 190.00 | 330.50 | 334.70 | 332.60 | 221.70 | 0.00 | 0.00% | 1.75 | 0 | 17 | 1.57 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 6/9/2026 4:00:03 PM EST |
| 195.00 | 325.70 | 328.90 | 327.30 | 328.05 | 0.00 | 0.00% | 1.68 | 0 | 101 | 1.52 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 200.00 | 321.00 | 324.70 | 322.85 | 300.64 | 0.00 | 0.00% | 1.61 | 0 | 85 | 1.51 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 210.00 | 311.00 | 314.80 | 312.90 | 236.03 | 0.00 | 0.00% | 1.49 | 0 | 14 | 1.46 | 1.00 | 0.00 | -0.02 | 5/26/2026 | 6/9/2026 4:00:03 PM EST |
| 220.00 | 301.00 | 304.85 | 302.93 | 294.35 | 0.00 | 0.00% | 1.38 | 0 | 28 | 1.37 | 1.00 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 230.00 | 291.00 | 294.95 | 292.98 | 220.70 | 0.00 | 0.00% | 1.27 | 0 | 140 | 1.31 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 240.00 | 281.00 | 284.65 | 282.83 | 200.23 | 0.00 | 0.00% | 1.18 | 0 | 25 | 1.26 | 1.00 | 0.00 | -0.04 | 5/15/2026 | 6/9/2026 4:00:03 PM EST |
| 250.00 | 271.50 | 275.10 | 273.30 | 243.00 | 0.00 | 0.00% | 1.09 | 0 | 67 | 1.20 | 0.99 | 0.00 | -0.05 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 260.00 | 261.50 | 265.25 | 263.38 | 235.20 | 0.00 | 0.00% | 1.01 | 0 | 25 | 1.16 | 0.99 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 270.00 | 251.50 | 255.50 | 253.50 | 169.65 | 0.00 | 0.00% | 0.94 | 0 | 43 | 1.10 | 0.99 | 0.00 | -0.07 | 5/8/2026 | 6/9/2026 4:00:03 PM EST |
| 280.00 | 241.50 | 245.45 | 243.48 | 233.95 | 0.00 | 0.00% | 0.87 | 0 | 78 | 1.06 | 0.99 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 290.00 | 232.00 | 235.70 | 233.85 | 227.45 | 0.00 | 0.00% | 0.81 | 0 | 58 | 1.01 | 0.98 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 300.00 | 222.00 | 225.70 | 223.85 | 201.57 | 0.00 | 0.00% | 0.75 | 0 | 197 | 0.98 | 0.98 | 0.00 | -0.11 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 310.00 | 212.50 | 215.95 | 214.23 | 199.50 | +39.56 | +24.74% | 0.69 | 14 | 37 | 0.93 | 0.97 | 0.00 | -0.13 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 320.00 | 202.50 | 206.40 | 204.45 | 189.32 | 0.00 | 0.00% | 0.64 | 0 | 158 | 0.91 | 0.97 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 330.00 | 193.00 | 196.85 | 194.93 | 146.00 | 0.00 | 0.00% | 0.59 | 0 | 879 | 0.88 | 0.96 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 340.00 | 183.50 | 187.00 | 185.25 | 155.09 | 0.00 | 0.00% | 0.54 | 0 | 200 | 0.76 | 0.95 | 0.00 | -0.19 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 350.00 | 174.00 | 177.55 | 175.78 | 162.65 | +16.18 | +11.05% | 0.50 | 36 | 334 | 0.76 | 0.94 | 0.00 | -0.22 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 360.00 | 163.15 | 166.90 | 165.03 | 151.90 | +14.64 | +10.67% | 0.46 | 30 | 241 | 0.75 | 0.93 | 0.00 | -0.24 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 370.00 | 155.00 | 158.80 | 156.90 | 99.20 | 0.00 | 0.00% | 0.42 | 0 | 116 | 0.75 | 0.92 | 0.00 | -0.26 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 380.00 | 146.00 | 149.65 | 147.83 | 147.00 | +22.05 | +17.65% | 0.39 | 1 | 546 | 0.74 | 0.90 | 0.00 | -0.29 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 390.00 | 137.00 | 140.65 | 138.83 | 139.89 | +17.44 | +14.25% | 0.36 | 1 | 668 | 0.73 | 0.88 | 0.00 | -0.32 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 400.00 | 128.00 | 131.85 | 129.93 | 124.89 | 0.00 | 0.00% | 0.32 | 0 | 282 | 0.72 | 0.86 | 0.00 | -0.35 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 410.00 | 119.50 | 123.30 | 121.40 | 92.69 | 0.00 | 0.00% | 0.30 | 0 | 289 | 0.71 | 0.84 | 0.00 | -0.38 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 420.00 | 109.80 | 113.95 | 111.88 | 71.50 | 0.00 | 0.00% | 0.27 | 0 | 357 | 0.70 | 0.81 | 0.00 | -0.41 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 430.00 | 102.15 | 105.50 | 103.83 | 105.15 | +27.53 | +35.47% | 0.24 | 6 | 997 | 0.70 | 0.79 | 0.00 | -0.45 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 440.00 | 95.25 | 98.95 | 97.10 | 76.65 | 0.00 | 0.00% | 0.22 | 0 | 1,069 | 0.69 | 0.75 | 0.00 | -0.48 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 450.00 | 87.85 | 91.45 | 89.65 | 89.75 | +25.75 | +40.24% | 0.20 | 1 | 787 | 0.69 | 0.72 | 0.00 | -0.50 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 460.00 | 80.60 | 84.20 | 82.40 | 81.47 | +20.27 | +33.13% | 0.18 | 2 | 422 | 0.68 | 0.69 | 0.00 | -0.53 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 470.00 | 73.80 | 77.35 | 75.58 | 75.95 | +21.66 | +39.90% | 0.16 | 6 | 375 | 0.68 | 0.65 | 0.00 | -0.55 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 480.00 | 67.50 | 70.85 | 69.18 | 58.50 | +4.50 | +8.34% | 0.14 | 1 | 305 | 0.69 | 0.62 | 0.00 | -0.57 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 490.00 | 61.35 | 64.75 | 63.05 | 52.00 | +4.64 | +9.80% | 0.13 | 1 | 457 | 0.68 | 0.58 | 0.00 | -0.58 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 500.00 | 55.55 | 58.50 | 57.03 | 56.24 | +12.59 | +28.85% | 0.11 | 41 | 1,735 | 0.68 | 0.54 | 0.00 | -0.58 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 510.00 | 50.15 | 53.20 | 51.68 | 50.86 | +13.61 | +36.54% | 0.10 | 92 | 214 | 0.67 | 0.51 | 0.00 | -0.58 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 520.00 | 45.50 | 48.25 | 46.88 | 46.87 | +13.87 | +42.03% | 0.09 | 27 | 355 | 0.67 | 0.47 | 0.00 | -0.57 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 530.00 | 40.50 | 44.10 | 42.30 | 41.76 | +14.02 | +50.55% | 0.08 | 3 | 328 | 0.67 | 0.43 | 0.00 | -0.56 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 540.00 | 36.60 | 39.65 | 38.13 | 38.49 | +13.69 | +55.21% | 0.07 | 312 | 309 | 0.66 | 0.40 | 0.00 | -0.55 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 550.00 | 32.60 | 35.95 | 34.28 | 31.70 | +9.00 | +39.65% | 0.06 | 21 | 1,515 | 0.66 | 0.36 | 0.00 | -0.53 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 560.00 | 28.95 | 32.00 | 30.48 | 30.32 | +15.96 | +111.15% | 0.05 | 2 | 506 | 0.66 | 0.33 | 0.00 | -0.50 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 570.00 | 26.00 | 29.10 | 27.55 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.66 | 0.30 | 0.00 | -0.48 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 580.00 | 23.00 | 25.85 | 24.43 | 14.15 | 0.00 | 0.00% | 0.04 | 0 | 306 | 0.65 | 0.27 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 590.00 | 20.30 | 23.35 | 21.83 | 21.34 | +7.49 | +54.08% | 0.04 | 41 | 296 | 0.66 | 0.24 | 0.00 | -0.42 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 600.00 | 17.75 | 20.90 | 19.33 | 19.50 | +6.20 | +46.62% | 0.03 | 3 | 676 | 0.66 | 0.21 | 0.00 | -0.40 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 610.00 | 15.65 | 18.60 | 17.13 | 10.53 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.65 | 0.19 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 620.00 | 13.70 | 16.85 | 15.28 | 15.15 | +6.22 | +69.66% | 0.02 | 3 | 186 | 0.65 | 0.17 | 0.00 | -0.35 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 630.00 | 11.95 | 14.90 | 13.43 | 8.11 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.65 | 0.15 | 0.00 | -0.32 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 640.00 | 10.60 | 13.25 | 11.93 | 11.70 | +4.70 | +67.15% | 0.02 | 11 | 421 | 0.66 | 0.14 | 0.00 | -0.30 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 650.00 | 9.35 | 11.85 | 10.60 | 10.50 | +4.50 | +75.00% | 0.02 | 5 | 450 | 0.67 | 0.12 | 0.00 | -0.28 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 660.00 | 7.55 | 10.60 | 9.08 | 7.50 | +2.20 | +41.51% | 0.01 | 1 | 53 | 0.67 | 0.11 | 0.00 | -0.27 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 670.00 | 6.65 | 9.50 | 8.08 | 6.90 | +2.39 | +53.00% | 0.01 | 1 | 1,024 | 0.67 | 0.10 | 0.00 | -0.25 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 680.00 | 5.85 | 8.50 | 7.18 | 7.17 | +2.12 | +41.98% | 0.01 | 11 | 336 | 0.67 | 0.09 | 0.00 | -0.24 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 690.00 | 4.60 | 7.75 | 6.18 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | 0.09 | 0.00 | -0.23 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 700.00 | 3.80 | 7.00 | 5.40 | 6.00 | +2.55 | +73.92% | 0.01 | 3 | 26 | 0.68 | 0.08 | 0.00 | -0.22 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 710.00 | 4.05 | 6.05 | 5.05 | 4.60 | +1.68 | +57.54% | 0.01 | 21 | 25 | 0.69 | 0.07 | 0.00 | -0.20 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 720.00 | 3.55 | 5.50 | 4.53 | 3.75 | +0.95 | +33.93% | 0.01 | 3 | 9 | 0.69 | 0.07 | 0.00 | -0.19 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 730.00 | 2.36 | 4.95 | 3.66 | 3.65 | % | 0.01 | 1 | 0 | 0.69 | 0.06 | 0.00 | -0.18 | 6/10/2026 | 6/9/2026 4:00:03 PM EST | |
| 740.00 | 1.99 | 4.45 | 3.22 | % | 0.00 | 0 | 0 | 0.69 | 0.06 | 0.00 | -0.18 | 6/9/2026 4:00:03 PM EST | |||
| 750.00 | 1.66 | 3.90 | 2.78 | % | 0.00 | 0 | 0 | 0.70 | 0.05 | 0.00 | -0.17 | 6/9/2026 4:00:03 PM EST | |||
| 760.00 | 1.38 | 3.50 | 2.44 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.69 | 0.05 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.16 | -88.89% | 0.00 | 2 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.38 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/9/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.98 | 0.99 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.25 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/9/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 1.76 | 0.88 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/9/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.23 | 1.12 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 2.24 | 1.12 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.26 | 1.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.27 | 1.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 2.28 | 1.14 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 180.00 | 0.01 | 1.32 | 0.67 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 185.00 | 0.01 | 1.34 | 0.68 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.28 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/9/2026 4:00:03 PM EST |
| 190.00 | 0.01 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.23 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/9/2026 4:00:03 PM EST |
| 195.00 | 0.01 | 1.37 | 0.69 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.20 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/9/2026 4:00:03 PM EST |
| 200.00 | 0.01 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.08 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 210.00 | 0.02 | 0.61 | 0.32 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.02 | 0.00 | 0.00 | -0.02 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 220.00 | 0.03 | 0.49 | 0.26 | 0.30 | +0.02 | +7.15% | 0.00 | 2 | 154 | 1.03 | 0.00 | 0.00 | -0.02 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 230.00 | 0.01 | 0.76 | 0.39 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.97 | 0.00 | 0.00 | -0.03 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 240.00 | 0.01 | 0.96 | 0.49 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.99 | 0.00 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 250.00 | 0.02 | 0.75 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.87 | -0.01 | 0.00 | -0.05 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 260.00 | 0.13 | 0.88 | 0.51 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.93 | -0.01 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 270.00 | 0.30 | 1.24 | 0.77 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.90 | -0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 280.00 | 0.50 | 0.76 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.87 | -0.01 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 290.00 | 0.50 | 1.46 | 0.98 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.86 | -0.02 | 0.00 | -0.10 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 300.00 | 0.50 | 1.65 | 1.08 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.85 | -0.02 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 310.00 | 0.73 | 1.88 | 1.31 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.83 | -0.03 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 320.00 | 0.86 | 2.65 | 1.76 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.81 | -0.03 | 0.00 | -0.15 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 330.00 | 1.12 | 2.60 | 1.86 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 547 | 0.79 | -0.04 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 340.00 | 1.67 | 3.20 | 2.44 | 2.26 | -0.61 | -21.26% | 0.01 | 1 | 492 | 0.78 | -0.05 | 0.00 | -0.19 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 350.00 | 2.29 | 3.50 | 2.90 | 3.10 | -0.60 | -16.22% | 0.01 | 9 | 658 | 0.76 | -0.06 | 0.00 | -0.22 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 360.00 | 2.61 | 3.85 | 3.23 | 4.58 | 0.00 | 0.00% | 0.01 | 0 | 600 | 0.76 | -0.07 | 0.00 | -0.24 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 370.00 | 3.35 | 4.35 | 3.85 | 3.80 | -1.75 | -31.54% | 0.01 | 1 | 356 | 0.74 | -0.08 | 0.00 | -0.26 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 380.00 | 4.10 | 5.20 | 4.65 | 6.85 | +0.35 | +5.39% | 0.01 | 1 | 670 | 0.74 | -0.10 | 0.00 | -0.29 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 390.00 | 4.90 | 6.05 | 5.48 | 6.00 | -2.40 | -28.58% | 0.01 | 1 | 830 | 0.73 | -0.12 | 0.00 | -0.32 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 400.00 | 6.00 | 8.75 | 7.38 | 9.23 | +0.43 | +4.89% | 0.02 | 2 | 1,128 | 0.71 | -0.14 | 0.00 | -0.35 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 410.00 | 7.10 | 10.05 | 8.58 | 10.55 | 0.00 | 0.00% | 0.02 | 0 | 893 | 0.70 | -0.16 | 0.00 | -0.38 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 420.00 | 8.20 | 11.35 | 9.78 | 13.97 | 0.00 | 0.00% | 0.02 | 0 | 313 | 0.69 | -0.19 | 0.00 | -0.41 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 430.00 | 10.05 | 13.10 | 11.58 | 15.13 | 0.00 | 0.00% | 0.03 | 0 | 355 | 0.69 | -0.21 | 0.00 | -0.45 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 440.00 | 12.40 | 15.50 | 13.95 | 15.96 | -4.29 | -21.19% | 0.03 | 4 | 377 | 0.68 | -0.25 | 0.00 | -0.48 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 450.00 | 15.05 | 17.35 | 16.20 | 18.50 | -4.13 | -18.25% | 0.04 | 4 | 500 | 0.68 | -0.28 | 0.00 | -0.50 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 460.00 | 17.45 | 20.60 | 19.03 | 19.04 | -5.15 | -21.29% | 0.04 | 3 | 467 | 0.68 | -0.31 | 0.00 | -0.53 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 470.00 | 20.85 | 23.55 | 22.20 | 22.10 | -10.18 | -31.54% | 0.05 | 3 | 89 | 0.68 | -0.35 | 0.00 | -0.55 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 480.00 | 24.05 | 26.60 | 25.33 | 28.00 | -5.35 | -16.05% | 0.05 | 12 | 163 | 0.67 | -0.38 | 0.00 | -0.57 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 490.00 | 27.25 | 29.80 | 28.53 | 29.22 | -12.80 | -30.47% | 0.06 | 2 | 86 | 0.67 | -0.42 | 0.00 | -0.58 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 500.00 | 31.75 | 34.90 | 33.33 | 33.11 | -12.38 | -27.22% | 0.07 | 15 | 289 | 0.65 | -0.46 | 0.00 | -0.58 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 510.00 | 36.30 | 39.60 | 37.95 | 54.45 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.66 | -0.49 | 0.00 | -0.58 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 520.00 | 41.60 | 45.15 | 43.38 | 42.82 | -18.33 | -29.98% | 0.08 | 3 | 24 | 0.66 | -0.53 | 0.00 | -0.57 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 530.00 | 46.60 | 50.15 | 48.38 | 55.30 | -2.50 | -4.33% | 0.09 | 2 | 15 | 0.65 | -0.57 | 0.00 | -0.56 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 540.00 | 52.30 | 55.75 | 54.03 | 53.14 | -16.47 | -23.66% | 0.10 | 10 | 5 | 0.66 | -0.60 | 0.00 | -0.55 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 550.00 | 58.35 | 62.00 | 60.18 | 76.78 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.65 | -0.64 | 0.00 | -0.53 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 560.00 | 64.75 | 68.70 | 66.73 | 67.30 | -16.15 | -19.36% | 0.12 | 1 | 13 | 0.65 | -0.67 | 0.00 | -0.50 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 570.00 | 71.50 | 75.50 | 73.50 | 87.68 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -0.70 | 0.00 | -0.48 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 580.00 | 79.30 | 82.95 | 81.13 | % | 0.14 | 0 | 0 | 0.65 | -0.73 | 0.00 | -0.45 | 6/9/2026 4:00:03 PM EST | |||
| 590.00 | 86.00 | 89.70 | 87.85 | % | 0.15 | 0 | 0 | 0.64 | -0.76 | 0.00 | -0.42 | 6/9/2026 4:00:03 PM EST | |||
| 600.00 | 93.60 | 97.10 | 95.35 | 168.85 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.64 | -0.79 | 0.00 | -0.40 | 5/8/2026 | 6/9/2026 4:00:03 PM EST |
| 610.00 | 101.50 | 105.15 | 103.33 | 128.96 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.64 | -0.81 | 0.00 | -0.37 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 620.00 | 108.05 | 111.85 | 109.95 | 192.71 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.64 | -0.83 | 0.00 | -0.35 | 5/15/2026 | 6/9/2026 4:00:03 PM EST |
| 630.00 | 117.70 | 121.75 | 119.73 | 146.72 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.64 | -0.85 | 0.00 | -0.32 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 640.00 | 125.95 | 129.40 | 127.68 | 204.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.64 | -0.86 | 0.00 | -0.30 | 5/11/2026 | 6/9/2026 4:00:03 PM EST |
| 650.00 | 134.80 | 138.80 | 136.80 | 178.85 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | -0.88 | 0.00 | -0.28 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 660.00 | 143.70 | 147.60 | 145.65 | 146.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.64 | -0.89 | 0.00 | -0.27 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 670.00 | 152.55 | 156.50 | 154.53 | % | 0.23 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.25 | 6/9/2026 4:00:03 PM EST | |||
| 680.00 | 162.00 | 165.75 | 163.88 | % | 0.24 | 0 | 0 | 0.64 | -0.91 | 0.00 | -0.24 | 6/9/2026 4:00:03 PM EST | |||
| 690.00 | 170.75 | 174.70 | 172.73 | 211.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.64 | -0.91 | 0.00 | -0.23 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 700.00 | 180.20 | 184.20 | 182.20 | 221.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.63 | -0.92 | 0.00 | -0.22 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 710.00 | 189.55 | 193.45 | 191.50 | 197.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.63 | -0.93 | 0.00 | -0.20 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 720.00 | 199.50 | 202.90 | 201.20 | % | 0.28 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.19 | 6/9/2026 4:00:03 PM EST | |||
| 730.00 | 208.70 | 212.45 | 210.58 | % | 0.29 | 0 | 0 | 0.79 | -0.94 | 0.00 | -0.18 | 6/9/2026 4:00:03 PM EST | |||
| 740.00 | 218.25 | 222.00 | 220.13 | 222.65 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.81 | -0.94 | 0.00 | -0.18 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 750.00 | 229.20 | 233.35 | 231.28 | 243.75 | -13.03 | -5.08% | 0.31 | 1 | 2 | 0.81 | -0.95 | 0.00 | -0.17 | 6/10/2026 | 6/9/2026 4:00:03 PM EST |
| 760.00 | 237.00 | 241.10 | 239.05 | 255.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.82 | -0.95 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |