Options Chain for APPLIED MATLS INC COM (AMAT) - $569.51 as of 6/17/2026 5:57:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 326.40 | 334.25 | 330.33 | 349.00 | % | 1.25 | 91 | 0 | 1.40 | 1.00 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 270.00 | 321.35 | 329.60 | 325.48 | % | 1.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.06 | 6/17/2026 3:59:58 PM EST | |||
| 275.00 | 316.00 | 324.25 | 320.13 | 313.36 | 0.00 | 0.00% | 1.16 | 0 | 16 | 1.40 | 1.00 | 0.00 | -0.06 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 280.00 | 311.00 | 319.50 | 315.25 | % | 1.13 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.07 | 6/17/2026 3:59:58 PM EST | |||
| 285.00 | 306.00 | 314.55 | 310.28 | % | 1.09 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.07 | 6/17/2026 3:59:58 PM EST | |||
| 290.00 | 301.00 | 310.00 | 305.50 | % | 1.05 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.08 | 6/17/2026 3:59:58 PM EST | |||
| 295.00 | 296.00 | 305.10 | 300.55 | 322.34 | % | 1.02 | 69 | 0 | 1.31 | 0.99 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 300.00 | 291.00 | 300.20 | 295.60 | % | 0.99 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.09 | 6/17/2026 3:59:58 PM EST | |||
| 305.00 | 286.00 | 294.85 | 290.43 | 250.00 | 0.00 | 0.00% | 0.95 | 0 | 15 | 1.22 | 0.99 | 0.00 | -0.09 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 310.00 | 281.10 | 290.40 | 285.75 | % | 0.92 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.09 | 6/17/2026 3:59:58 PM EST | |||
| 315.00 | 276.25 | 285.25 | 280.75 | % | 0.89 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.11 | 6/17/2026 3:59:58 PM EST | |||
| 320.00 | 272.00 | 280.90 | 276.45 | % | 0.86 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.11 | 6/17/2026 3:59:58 PM EST | |||
| 325.00 | 267.05 | 275.85 | 271.45 | % | 0.84 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.11 | 6/17/2026 3:59:58 PM EST | |||
| 330.00 | 262.00 | 271.00 | 266.50 | % | 0.81 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.12 | 6/17/2026 3:59:58 PM EST | |||
| 335.00 | 257.00 | 266.25 | 261.63 | % | 0.78 | 0 | 1 | 1.14 | 0.98 | 0.00 | -0.13 | 6/17/2026 3:59:58 PM EST | |||
| 340.00 | 252.50 | 261.35 | 256.93 | % | 0.76 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.14 | 6/17/2026 3:59:58 PM EST | |||
| 345.00 | 247.70 | 256.50 | 252.10 | % | 0.73 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.15 | 6/17/2026 3:59:58 PM EST | |||
| 350.00 | 243.15 | 251.70 | 247.43 | 225.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.10 | 0.98 | 0.00 | -0.15 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 355.00 | 238.00 | 246.90 | 242.45 | 240.60 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.08 | 0.98 | 0.00 | -0.17 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 360.00 | 233.00 | 242.15 | 237.58 | 233.60 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.06 | 0.97 | 0.00 | -0.19 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 365.00 | 228.55 | 237.40 | 232.98 | % | 0.64 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.19 | 6/17/2026 3:59:58 PM EST | |||
| 370.00 | 223.30 | 232.50 | 227.90 | % | 0.62 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.20 | 6/17/2026 3:59:58 PM EST | |||
| 375.00 | 219.00 | 228.00 | 223.50 | % | 0.60 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.21 | 6/17/2026 3:59:58 PM EST | |||
| 380.00 | 214.00 | 223.20 | 218.60 | 232.00 | % | 0.58 | 1 | 0 | 0.99 | 0.96 | 0.00 | -0.22 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 385.00 | 209.20 | 218.25 | 213.73 | % | 0.56 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.23 | 6/17/2026 3:59:58 PM EST | |||
| 390.00 | 206.00 | 213.95 | 209.98 | % | 0.54 | 0 | 0 | 0.97 | 0.95 | 0.00 | -0.24 | 6/17/2026 3:59:58 PM EST | |||
| 395.00 | 200.35 | 209.20 | 204.78 | % | 0.52 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.25 | 6/17/2026 3:59:58 PM EST | |||
| 400.00 | 196.75 | 204.30 | 200.53 | 192.33 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.71 | 0.94 | 0.00 | -0.27 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 405.00 | 192.00 | 200.10 | 196.05 | % | 0.48 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.28 | 6/17/2026 3:59:58 PM EST | |||
| 410.00 | 186.90 | 195.15 | 191.03 | % | 0.47 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.29 | 6/17/2026 3:59:58 PM EST | |||
| 415.00 | 183.10 | 190.60 | 186.85 | % | 0.45 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.30 | 6/17/2026 3:59:58 PM EST | |||
| 420.00 | 178.30 | 186.40 | 182.35 | % | 0.43 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.32 | 6/17/2026 3:59:58 PM EST | |||
| 425.00 | 173.10 | 181.95 | 177.53 | % | 0.42 | 0 | 0 | 0.75 | 0.92 | 0.00 | -0.33 | 6/17/2026 3:59:58 PM EST | |||
| 430.00 | 168.95 | 177.50 | 173.23 | 140.45 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.75 | 0.91 | 0.00 | -0.35 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 435.00 | 164.95 | 173.10 | 169.03 | 114.65 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.74 | 0.91 | 0.00 | -0.36 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 440.00 | 160.00 | 169.00 | 164.50 | 132.55 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.74 | 0.90 | 0.00 | -0.37 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 445.00 | 155.95 | 164.65 | 160.30 | % | 0.36 | 0 | 0 | 0.74 | 0.89 | 0.00 | -0.39 | 6/17/2026 3:59:58 PM EST | |||
| 450.00 | 151.05 | 160.40 | 155.73 | 105.65 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.73 | 0.89 | 0.00 | -0.40 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 455.00 | 147.15 | 156.25 | 151.70 | % | 0.33 | 0 | 0 | 0.73 | 0.88 | 0.00 | -0.42 | 6/17/2026 3:59:58 PM EST | |||
| 460.00 | 143.00 | 152.10 | 147.55 | 115.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.74 | 0.87 | 0.00 | -0.43 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 465.00 | 139.00 | 147.75 | 143.38 | 111.45 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.73 | 0.86 | 0.00 | -0.45 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 470.00 | 135.00 | 143.75 | 139.38 | % | 0.30 | 0 | 0 | 0.73 | 0.85 | 0.00 | -0.47 | 6/17/2026 3:59:58 PM EST | |||
| 475.00 | 131.00 | 139.80 | 135.40 | 133.43 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.73 | 0.84 | 0.00 | -0.48 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 480.00 | 127.00 | 135.95 | 131.48 | 131.79 | % | 0.27 | 1 | 0 | 0.73 | 0.83 | 0.00 | -0.50 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 485.00 | 123.00 | 132.00 | 127.50 | 125.23 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.73 | 0.83 | 0.00 | -0.51 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 490.00 | 119.00 | 128.15 | 123.58 | % | 0.25 | 0 | 0 | 0.72 | 0.82 | 0.00 | -0.53 | 6/17/2026 3:59:58 PM EST | |||
| 495.00 | 115.35 | 124.40 | 119.88 | % | 0.24 | 0 | 0 | 0.73 | 0.81 | 0.00 | -0.54 | 6/17/2026 3:59:58 PM EST | |||
| 500.00 | 112.00 | 120.80 | 116.40 | 109.49 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.72 | 0.79 | 0.00 | -0.55 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 505.00 | 108.05 | 117.00 | 112.53 | 87.13 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.72 | 0.78 | 0.00 | -0.57 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 510.00 | 104.50 | 113.30 | 108.90 | 118.95 | +26.85 | +29.16% | 0.21 | 1 | 6 | 0.73 | 0.77 | 0.00 | -0.58 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 515.00 | 101.00 | 109.90 | 105.45 | 72.32 | 0.00 | 0.00% | 0.20 | 0 | 58 | 0.72 | 0.76 | 0.00 | -0.59 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 520.00 | 98.00 | 106.50 | 102.25 | 122.00 | +32.60 | +36.47% | 0.20 | 1 | 5 | 0.72 | 0.75 | 0.00 | -0.61 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 525.00 | 94.35 | 103.30 | 98.83 | 99.65 | +21.03 | +26.75% | 0.19 | 2 | 1 | 0.72 | 0.74 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 530.00 | 91.10 | 100.20 | 95.65 | 79.14 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.72 | 0.73 | 0.00 | -0.63 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 535.00 | 88.00 | 97.00 | 92.50 | % | 0.17 | 0 | 0 | 0.72 | 0.71 | 0.00 | -0.64 | 6/17/2026 3:59:58 PM EST | |||
| 540.00 | 85.00 | 93.55 | 89.28 | 99.00 | +19.61 | +24.71% | 0.17 | 3 | 9 | 0.72 | 0.70 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 545.00 | 82.95 | 89.75 | 86.35 | 82.00 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.73 | 0.69 | 0.00 | -0.66 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 550.00 | 79.00 | 87.50 | 83.25 | 93.20 | +22.35 | +31.55% | 0.15 | 4 | 8 | 0.73 | 0.68 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 555.00 | 76.20 | 84.65 | 80.43 | 68.33 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.73 | 0.66 | 0.00 | -0.68 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 560.00 | 75.65 | 81.80 | 78.73 | 90.35 | +27.79 | +44.43% | 0.14 | 5 | 16 | 0.73 | 0.65 | 0.00 | -0.68 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 565.00 | 71.70 | 79.15 | 75.43 | 89.62 | +26.99 | +43.10% | 0.13 | 3 | 3 | 0.73 | 0.64 | 0.00 | -0.69 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 570.00 | 69.10 | 76.80 | 72.95 | 86.73 | +27.93 | +47.50% | 0.13 | 3 | 14 | 0.73 | 0.62 | 0.00 | -0.70 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 580.00 | 63.90 | 71.40 | 67.65 | 76.90 | +22.90 | +42.41% | 0.12 | 14 | 11 | 0.73 | 0.60 | 0.00 | -0.71 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 590.00 | 59.45 | 66.65 | 63.05 | 73.65 | +21.12 | +40.21% | 0.11 | 12 | 51 | 0.73 | 0.57 | 0.00 | -0.71 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 600.00 | 55.25 | 61.65 | 58.45 | 58.79 | +5.79 | +10.93% | 0.10 | 41 | 15 | 0.73 | 0.54 | 0.00 | -0.72 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 610.00 | 50.80 | 57.85 | 54.33 | 59.00 | +15.03 | +34.19% | 0.09 | 18 | 11 | 0.73 | 0.52 | 0.00 | -0.72 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 620.00 | 47.10 | 52.95 | 50.03 | 55.82 | +18.57 | +49.86% | 0.08 | 35 | 13 | 0.73 | 0.49 | 0.00 | -0.72 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 630.00 | 43.75 | 49.90 | 46.83 | 55.85 | +12.96 | +30.22% | 0.07 | 36 | 1 | 0.73 | 0.47 | 0.00 | -0.71 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 640.00 | 39.90 | 46.40 | 43.15 | 55.38 | +21.39 | +62.93% | 0.07 | 1 | 9 | 0.73 | 0.44 | 0.00 | -0.71 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 650.00 | 36.95 | 43.15 | 40.05 | 51.50 | % | 0.06 | 17 | 0 | 0.73 | 0.42 | 0.00 | -0.70 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 660.00 | 33.55 | 40.10 | 36.83 | 47.15 | +16.85 | +55.62% | 0.06 | 19 | 3 | 0.73 | 0.39 | 0.00 | -0.69 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 670.00 | 30.75 | 37.30 | 34.03 | 42.52 | +11.42 | +36.72% | 0.05 | 14 | 10 | 0.73 | 0.37 | 0.00 | -0.68 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 680.00 | 27.90 | 35.00 | 31.45 | 38.70 | +14.50 | +59.92% | 0.05 | 12 | 3 | 0.73 | 0.35 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 690.00 | 26.15 | 32.00 | 29.08 | 29.72 | +3.52 | +13.44% | 0.04 | 7 | 16 | 0.73 | 0.33 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 700.00 | 24.00 | 28.85 | 26.43 | 29.60 | +9.95 | +50.64% | 0.04 | 6 | 147 | 0.73 | 0.31 | 0.00 | -0.63 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 710.00 | 21.95 | 28.00 | 24.98 | 33.35 | +15.05 | +82.24% | 0.04 | 28 | 45 | 0.74 | 0.29 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 720.00 | 19.20 | 26.10 | 22.65 | 16.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.74 | 0.27 | 0.00 | -0.60 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 730.00 | 18.90 | 24.35 | 21.63 | 28.35 | +17.35 | +157.73% | 0.03 | 3 | 3 | 0.75 | 0.26 | 0.00 | -0.58 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 740.00 | 15.80 | 22.75 | 19.28 | 25.90 | +12.50 | +93.29% | 0.03 | 1 | 12 | 0.74 | 0.24 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 750.00 | 15.90 | 21.45 | 18.68 | 20.90 | +6.90 | +49.29% | 0.02 | 10 | 8 | 0.76 | 0.23 | 0.00 | -0.55 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 760.00 | 13.60 | 20.30 | 16.95 | 21.98 | +10.18 | +86.28% | 0.02 | 1 | 15 | 0.75 | 0.21 | 0.00 | -0.53 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 770.00 | 13.00 | 18.55 | 15.78 | 15.25 | +4.45 | +41.21% | 0.02 | 2 | 17 | 0.76 | 0.20 | 0.00 | -0.52 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 780.00 | 10.00 | 17.35 | 13.68 | 16.78 | +6.88 | +69.50% | 0.02 | 2 | 3 | 0.75 | 0.19 | 0.00 | -0.50 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 790.00 | 9.55 | 16.25 | 12.90 | 17.65 | % | 0.02 | 2 | 0 | 0.76 | 0.18 | 0.00 | -0.49 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 800.00 | 9.50 | 15.25 | 12.38 | 15.20 | +6.85 | +82.04% | 0.02 | 1 | 12 | 0.76 | 0.17 | 0.00 | -0.47 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 810.00 | 7.95 | 14.30 | 11.13 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.76 | 0.16 | 0.00 | -0.46 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 820.00 | 7.15 | 14.05 | 10.60 | 14.30 | +6.20 | +76.55% | 0.01 | 1 | 2 | 0.76 | 0.15 | 0.00 | -0.44 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 830.00 | 8.50 | 12.65 | 10.58 | 11.70 | +4.65 | +65.96% | 0.01 | 3 | 15 | 0.78 | 0.14 | 0.00 | -0.42 | 6/17/2026 | 6/17/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 0.01 | 1.45 | 0.73 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | -0.06 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 270.00 | 0.01 | 1.05 | 0.53 | 0.68 | % | 0.00 | 1 | 0 | 1.01 | 0.00 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 275.00 | 0.01 | 4.85 | 2.43 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.14 | 0.00 | 0.00 | -0.06 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 280.00 | 0.11 | 1.50 | 0.81 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.00 | 0.00 | 0.00 | -0.07 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 285.00 | 0.11 | 4.95 | 2.53 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.08 | 0.00 | 0.00 | -0.07 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 290.00 | 0.37 | 1.91 | 1.14 | 1.05 | +0.35 | +50.00% | 0.00 | 1 | 22 | 0.99 | -0.01 | 0.00 | -0.08 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 295.00 | 0.12 | 5.10 | 2.61 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.04 | -0.01 | 0.00 | -0.08 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 300.00 | 0.65 | 1.30 | 0.98 | 1.05 | % | 0.00 | 1 | 0 | 0.96 | -0.01 | 0.00 | -0.09 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 305.00 | 0.18 | 5.20 | 2.69 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.09 | 6/17/2026 3:59:58 PM EST | |||
| 310.00 | 0.51 | 5.30 | 2.91 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.09 | 6/17/2026 3:59:58 PM EST | |||
| 315.00 | 0.16 | 5.00 | 2.58 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.11 | 6/17/2026 3:59:58 PM EST | |||
| 320.00 | 0.64 | 5.50 | 3.07 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.11 | 6/17/2026 3:59:58 PM EST | |||
| 325.00 | 0.55 | 5.60 | 3.08 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.11 | 6/17/2026 3:59:58 PM EST | |||
| 330.00 | 0.68 | 5.65 | 3.17 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | -0.01 | 0.00 | -0.12 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 335.00 | 0.57 | 5.80 | 3.19 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.13 | 6/17/2026 3:59:58 PM EST | |||
| 340.00 | 0.94 | 5.90 | 3.42 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.02 | 0.00 | -0.14 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 345.00 | 0.68 | 6.05 | 3.37 | 2.05 | % | 0.01 | 1 | 0 | 0.93 | -0.02 | 0.00 | -0.15 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 350.00 | 1.35 | 6.20 | 3.78 | 3.19 | % | 0.01 | 3 | 0 | 0.95 | -0.02 | 0.00 | -0.15 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 355.00 | 0.54 | 6.35 | 3.45 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.02 | 0.00 | -0.17 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 360.00 | 0.01 | 6.50 | 3.26 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.19 | 6/17/2026 3:59:58 PM EST | |||
| 365.00 | 0.25 | 6.60 | 3.43 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.19 | 6/17/2026 3:59:58 PM EST | |||
| 370.00 | 0.47 | 6.70 | 3.59 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.82 | -0.03 | 0.00 | -0.20 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 375.00 | 0.70 | 6.85 | 3.78 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.04 | 0.00 | -0.21 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 380.00 | 0.95 | 6.95 | 3.95 | 3.64 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.04 | 0.00 | -0.22 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 385.00 | 0.90 | 7.30 | 4.10 | % | 0.01 | 0 | 0 | 0.82 | -0.04 | 0.00 | -0.23 | 6/17/2026 3:59:58 PM EST | |||
| 390.00 | 0.41 | 7.50 | 3.96 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | -0.05 | 0.00 | -0.24 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 395.00 | 1.87 | 7.40 | 4.64 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | -0.05 | 0.00 | -0.25 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 400.00 | 2.35 | 7.60 | 4.98 | 4.21 | -0.59 | -12.30% | 0.01 | 1 | 1 | 0.81 | -0.06 | 0.00 | -0.27 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 405.00 | 2.53 | 7.85 | 5.19 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | -0.06 | 0.00 | -0.28 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 410.00 | 2.90 | 8.30 | 5.60 | 4.99 | -0.90 | -15.28% | 0.01 | 11 | 38 | 0.79 | -0.06 | 0.00 | -0.29 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 415.00 | 3.30 | 8.75 | 6.03 | % | 0.01 | 0 | 0 | 0.79 | -0.07 | 0.00 | -0.30 | 6/17/2026 3:59:58 PM EST | |||
| 420.00 | 3.75 | 9.20 | 6.48 | 6.71 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.07 | 0.00 | -0.32 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 425.00 | 5.50 | 9.70 | 7.60 | 7.24 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.81 | -0.08 | 0.00 | -0.33 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 430.00 | 4.70 | 10.20 | 7.45 | 6.46 | -0.94 | -12.71% | 0.02 | 2 | 12 | 0.78 | -0.09 | 0.00 | -0.35 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 435.00 | 5.30 | 10.95 | 8.13 | 8.61 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.78 | -0.09 | 0.00 | -0.36 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 440.00 | 4.85 | 12.50 | 8.68 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.77 | -0.10 | 0.00 | -0.37 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 445.00 | 6.50 | 13.50 | 10.00 | 15.33 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.77 | -0.11 | 0.00 | -0.39 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 450.00 | 7.20 | 12.70 | 9.95 | 9.10 | -1.24 | -12.00% | 0.02 | 4 | 23 | 0.76 | -0.11 | 0.00 | -0.40 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 455.00 | 7.75 | 14.50 | 11.13 | 9.62 | -1.65 | -14.65% | 0.02 | 30 | 18 | 0.76 | -0.12 | 0.00 | -0.42 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 460.00 | 8.75 | 15.05 | 11.90 | 11.70 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.77 | -0.13 | 0.00 | -0.43 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 465.00 | 8.10 | 15.85 | 11.98 | 11.04 | -1.68 | -13.21% | 0.03 | 31 | 5 | 0.76 | -0.14 | 0.00 | -0.45 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 470.00 | 10.50 | 16.85 | 13.68 | 13.95 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.75 | -0.15 | 0.00 | -0.47 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 475.00 | 11.05 | 18.75 | 14.90 | 12.05 | -3.67 | -23.35% | 0.03 | 1 | 9 | 0.75 | -0.16 | 0.00 | -0.48 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 480.00 | 11.90 | 18.20 | 15.05 | 13.30 | -2.73 | -17.04% | 0.03 | 2 | 7 | 0.74 | -0.17 | 0.00 | -0.50 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 485.00 | 12.80 | 19.55 | 16.18 | 15.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | -0.17 | 0.00 | -0.51 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 490.00 | 14.00 | 20.30 | 17.15 | 15.50 | -2.60 | -14.37% | 0.03 | 3 | 36 | 0.73 | -0.18 | 0.00 | -0.53 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 495.00 | 15.00 | 22.55 | 18.78 | 15.60 | -4.30 | -21.61% | 0.04 | 3 | 16 | 0.73 | -0.19 | 0.00 | -0.54 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 500.00 | 16.55 | 22.85 | 19.70 | 18.30 | -3.20 | -14.89% | 0.04 | 3 | 13 | 0.73 | -0.21 | 0.00 | -0.55 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 505.00 | 17.00 | 25.30 | 21.15 | 22.44 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.73 | -0.22 | 0.00 | -0.57 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 510.00 | 19.05 | 26.60 | 22.83 | 24.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.73 | -0.23 | 0.00 | -0.58 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 515.00 | 20.55 | 28.25 | 24.40 | 26.60 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.73 | -0.24 | 0.00 | -0.59 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 520.00 | 22.00 | 29.60 | 25.80 | 22.73 | -6.72 | -22.82% | 0.05 | 1 | 11 | 0.73 | -0.25 | 0.00 | -0.61 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 525.00 | 24.00 | 30.45 | 27.23 | 23.01 | -15.39 | -40.08% | 0.05 | 1 | 2 | 0.73 | -0.26 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 530.00 | 25.65 | 33.35 | 29.50 | 25.00 | -2.90 | -10.40% | 0.06 | 1 | 9 | 0.73 | -0.27 | 0.00 | -0.63 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 535.00 | 27.35 | 34.55 | 30.95 | 59.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | -0.29 | 0.00 | -0.64 | 6/11/2026 | 6/17/2026 3:59:58 PM EST |
| 540.00 | 29.20 | 36.70 | 32.95 | 36.57 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.73 | -0.30 | 0.00 | -0.65 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 545.00 | 31.20 | 38.85 | 35.03 | 31.85 | % | 0.06 | 1 | 0 | 0.73 | -0.31 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 550.00 | 33.35 | 41.05 | 37.20 | 33.65 | -7.13 | -17.49% | 0.07 | 4 | 4 | 0.72 | -0.32 | 0.00 | -0.67 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 555.00 | 35.35 | 43.60 | 39.48 | 39.61 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.72 | -0.34 | 0.00 | -0.68 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 560.00 | 37.00 | 44.90 | 40.95 | 42.25 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.73 | -0.35 | 0.00 | -0.68 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 565.00 | 40.00 | 47.50 | 43.75 | 44.68 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.73 | -0.36 | 0.00 | -0.69 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 570.00 | 42.00 | 50.45 | 46.23 | 50.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.73 | -0.38 | 0.00 | -0.70 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 580.00 | 47.05 | 55.65 | 51.35 | 44.47 | -7.93 | -15.14% | 0.09 | 2 | 1 | 0.73 | -0.40 | 0.00 | -0.71 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 590.00 | 52.45 | 59.85 | 56.15 | 52.76 | -7.69 | -12.73% | 0.10 | 32 | 0 | 0.72 | -0.43 | 0.00 | -0.71 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 600.00 | 57.70 | 65.20 | 61.45 | 57.87 | % | 0.10 | 31 | 0 | 0.73 | -0.46 | 0.00 | -0.72 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 610.00 | 63.65 | 69.60 | 66.63 | 62.40 | -2.08 | -3.23% | 0.11 | 10 | 8 | 0.72 | -0.48 | 0.00 | -0.72 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 620.00 | 69.35 | 77.50 | 73.43 | 66.00 | -8.70 | -11.65% | 0.12 | 2 | 2 | 0.72 | -0.51 | 0.00 | -0.72 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 630.00 | 75.60 | 82.60 | 79.10 | 70.70 | -14.55 | -17.07% | 0.13 | 2 | 3 | 0.72 | -0.53 | 0.00 | -0.71 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 640.00 | 82.05 | 89.20 | 85.63 | 104.55 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.73 | -0.56 | 0.00 | -0.71 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 650.00 | 88.80 | 95.90 | 92.35 | 94.29 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.73 | -0.58 | 0.00 | -0.70 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 660.00 | 95.70 | 103.50 | 99.60 | 101.65 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.73 | -0.61 | 0.00 | -0.69 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 670.00 | 103.15 | 109.60 | 106.38 | 108.99 | 0.00 | 0.00% | 0.16 | 0 | 20 | 0.73 | -0.63 | 0.00 | -0.68 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 680.00 | 110.05 | 118.00 | 114.03 | 103.45 | % | 0.17 | 2 | 0 | 0.72 | -0.65 | 0.00 | -0.66 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 690.00 | 119.05 | 124.90 | 121.98 | 110.35 | % | 0.18 | 10 | 0 | 0.73 | -0.67 | 0.00 | -0.65 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 700.00 | 126.00 | 132.75 | 129.38 | % | 0.18 | 0 | 0 | 0.73 | -0.69 | 0.00 | -0.63 | 6/17/2026 3:59:58 PM EST | |||
| 710.00 | 133.45 | 143.00 | 138.23 | 125.35 | % | 0.19 | 4 | 0 | 0.74 | -0.71 | 0.00 | -0.62 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 720.00 | 142.00 | 151.00 | 146.50 | % | 0.20 | 0 | 0 | 0.75 | -0.73 | 0.00 | -0.60 | 6/17/2026 3:59:58 PM EST | |||
| 730.00 | 150.05 | 158.45 | 154.25 | 153.15 | -4.85 | -3.07% | 0.21 | 2 | 1 | 0.74 | -0.74 | 0.00 | -0.58 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 740.00 | 158.25 | 166.90 | 162.58 | 149.50 | % | 0.22 | 2 | 0 | 0.75 | -0.76 | 0.00 | -0.57 | 6/17/2026 | 6/17/2026 3:59:58 PM EST | |
| 750.00 | 167.20 | 175.85 | 171.53 | 167.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.76 | -0.77 | 0.00 | -0.55 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 760.00 | 176.00 | 184.55 | 180.28 | 177.18 | 0.00 | 0.00% | 0.24 | 0 | 6 | 0.76 | -0.79 | 0.00 | -0.53 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 770.00 | 185.00 | 192.95 | 188.98 | % | 0.25 | 0 | 0 | 0.77 | -0.80 | 0.00 | -0.52 | 6/17/2026 3:59:58 PM EST | |||
| 780.00 | 194.00 | 202.30 | 198.15 | % | 0.25 | 0 | 0 | 0.77 | -0.81 | 0.00 | -0.50 | 6/17/2026 3:59:58 PM EST | |||
| 790.00 | 203.00 | 211.20 | 207.10 | % | 0.26 | 0 | 0 | 0.77 | -0.82 | 0.00 | -0.49 | 6/17/2026 3:59:58 PM EST | |||
| 800.00 | 212.00 | 220.25 | 216.13 | % | 0.27 | 0 | 0 | 0.78 | -0.83 | 0.00 | -0.47 | 6/17/2026 3:59:58 PM EST | |||
| 810.00 | 221.00 | 229.35 | 225.18 | % | 0.28 | 0 | 0 | 0.78 | -0.84 | 0.00 | -0.46 | 6/17/2026 3:59:58 PM EST | |||
| 820.00 | 230.00 | 238.70 | 234.35 | % | 0.29 | 0 | 0 | 0.78 | -0.85 | 0.00 | -0.44 | 6/17/2026 3:59:58 PM EST | |||
| 830.00 | 239.00 | 247.45 | 243.23 | % | 0.29 | 0 | 0 | 0.79 | -0.86 | 0.00 | -0.42 | 6/17/2026 3:59:58 PM EST |