Options Chain for APPLIED MATLS INC COM (AMAT) - $184.38 as of 8/12/2025 2:02:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 118.10 | 119.70 | 118.90 | % | 1.70 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 75.00 | 112.90 | 114.90 | 113.90 | % | 1.52 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 80.00 | 107.95 | 109.85 | 108.90 | % | 1.36 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 85.00 | 103.00 | 104.65 | 103.83 | 78.20 | 0.00 | 0.00% | 1.22 | 0 | 2 | 4.76 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/12/2025 11:58:52 AM EST |
| 90.00 | 97.80 | 99.55 | 98.68 | 70.83 | 0.00 | 0.00% | 1.10 | 0 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 11:58:52 AM EST |
| 95.00 | 92.85 | 94.60 | 93.73 | 66.52 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.05 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 8/12/2025 11:58:52 AM EST |
| 100.00 | 87.95 | 89.55 | 88.75 | 83.17 | 0.00 | 0.00% | 0.89 | 0 | 2 | 3.87 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:58:52 AM EST |
| 105.00 | 83.00 | 84.45 | 83.73 | % | 0.80 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 110.00 | 77.95 | 79.60 | 78.78 | 86.52 | 0.00 | 0.00% | 0.72 | 0 | 19 | 3.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 11:58:52 AM EST |
| 115.00 | 72.90 | 74.70 | 73.80 | 77.70 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:52 AM EST |
| 120.00 | 68.05 | 69.60 | 68.83 | 68.03 | +11.65 | +20.67% | 0.57 | 1 | 29 | 3.18 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 125.00 | 63.10 | 64.80 | 63.95 | 51.88 | 0.00 | 0.00% | 0.51 | 0 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:52 AM EST |
| 130.00 | 58.10 | 59.60 | 58.85 | 55.75 | 0.00 | 0.00% | 0.45 | 0 | 14 | 2.68 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 135.00 | 53.10 | 54.60 | 53.85 | 54.72 | 0.00 | 0.00% | 0.40 | 0 | 12 | 2.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:52 AM EST |
| 140.00 | 47.85 | 49.70 | 48.78 | 42.57 | 0.00 | 0.00% | 0.35 | 0 | 36 | 2.14 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:52 AM EST |
| 145.00 | 43.15 | 44.55 | 43.85 | 39.90 | +4.98 | +14.27% | 0.30 | 2 | 57 | 1.74 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 150.00 | 38.00 | 39.35 | 38.68 | 35.00 | 0.00 | 0.00% | 0.26 | 0 | 60 | 1.84 | 1.00 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 152.50 | 35.45 | 37.45 | 36.45 | 33.28 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.34 | 0.99 | 0.00 | -0.03 | 8/7/2025 | 8/12/2025 11:58:52 AM EST |
| 155.00 | 33.70 | 34.10 | 33.90 | 30.25 | 0.00 | 0.00% | 0.22 | 0 | 139 | 1.75 | 0.99 | 0.00 | -0.06 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 157.50 | 31.20 | 32.10 | 31.65 | 31.10 | +5.83 | +23.08% | 0.20 | 7 | 1 | 1.14 | 0.98 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 160.00 | 28.85 | 29.15 | 29.00 | 28.58 | +1.48 | +5.47% | 0.18 | 17 | 1,146 | 1.14 | 0.98 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 162.50 | 26.30 | 27.10 | 26.70 | 22.94 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.37 | 0.96 | 0.00 | -0.25 | 8/8/2025 | 8/12/2025 11:58:52 AM EST |
| 165.00 | 23.95 | 24.25 | 24.10 | 20.86 | 0.00 | 0.00% | 0.15 | 0 | 661 | 0.97 | 0.95 | 0.01 | -0.28 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 167.50 | 21.55 | 22.30 | 21.93 | 20.48 | 0.00 | 0.00% | 0.13 | 0 | 63 | 1.21 | 0.94 | 0.01 | -0.34 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 170.00 | 19.25 | 19.50 | 19.38 | 19.70 | +3.84 | +24.22% | 0.11 | 15 | 785 | 0.75 | 0.92 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 172.50 | 16.95 | 17.20 | 17.08 | 17.00 | +1.50 | +9.68% | 0.10 | 5 | 26 | 0.85 | 0.89 | 0.01 | -0.47 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 175.00 | 14.40 | 15.00 | 14.70 | 15.60 | +4.10 | +35.66% | 0.08 | 24 | 829 | 0.75 | 0.86 | 0.02 | -0.54 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 177.50 | 12.15 | 12.90 | 12.53 | 12.83 | +2.98 | +30.26% | 0.07 | 6 | 67 | 0.80 | 0.81 | 0.02 | -0.61 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 180.00 | 10.70 | 10.90 | 10.80 | 11.05 | +3.33 | +43.14% | 0.06 | 76 | 841 | 0.77 | 0.76 | 0.02 | -0.68 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 182.50 | 8.90 | 9.10 | 9.00 | 8.88 | +2.58 | +40.96% | 0.05 | 64 | 469 | 0.76 | 0.70 | 0.03 | -0.74 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 185.00 | 7.30 | 7.45 | 7.38 | 7.58 | +2.60 | +52.21% | 0.04 | 139 | 1,632 | 0.75 | 0.63 | 0.03 | -0.79 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 187.50 | 5.85 | 5.95 | 5.90 | 6.00 | +2.10 | +53.85% | 0.03 | 140 | 467 | 0.74 | 0.56 | 0.03 | -0.82 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 190.00 | 4.55 | 4.70 | 4.63 | 4.69 | +1.80 | +62.29% | 0.02 | 628 | 5,745 | 0.74 | 0.48 | 0.03 | -0.82 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 192.50 | 3.50 | 3.60 | 3.55 | 3.50 | +1.35 | +62.80% | 0.02 | 77 | 1,488 | 0.73 | 0.40 | 0.03 | -0.79 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 195.00 | 2.57 | 2.68 | 2.63 | 2.75 | +1.08 | +64.68% | 0.01 | 294 | 2,015 | 0.72 | 0.33 | 0.03 | -0.74 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 197.50 | 1.86 | 1.96 | 1.91 | 2.02 | +0.96 | +90.57% | 0.01 | 192 | 878 | 0.71 | 0.26 | 0.03 | -0.67 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 200.00 | 1.32 | 1.40 | 1.36 | 1.39 | +0.57 | +69.52% | 0.01 | 296 | 2,874 | 0.71 | 0.21 | 0.02 | -0.58 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 202.50 | 0.93 | 1.00 | 0.97 | 0.97 | +0.43 | +79.63% | 0.00 | 237 | 451 | 0.71 | 0.16 | 0.02 | -0.49 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 205.00 | 0.62 | 0.69 | 0.66 | 0.68 | +0.31 | +83.79% | 0.00 | 144 | 650 | 0.70 | 0.12 | 0.02 | -0.39 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 207.50 | 0.43 | 0.48 | 0.46 | 0.46 | +0.20 | +76.93% | 0.00 | 22 | 456 | 0.71 | 0.08 | 0.01 | -0.31 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 210.00 | 0.28 | 0.33 | 0.31 | 0.30 | +0.11 | +57.90% | 0.00 | 297 | 2,706 | 0.71 | 0.06 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 212.50 | 0.18 | 0.23 | 0.21 | 0.18 | +0.10 | +125.00% | 0.00 | 4 | 116 | 0.71 | 0.04 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 215.00 | 0.08 | 0.18 | 0.13 | 0.17 | +0.07 | +70.00% | 0.00 | 4 | 437 | 0.73 | 0.03 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 217.50 | 0.01 | 0.26 | 0.14 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.09 | 8/12/2025 11:58:52 AM EST | |||
| 220.00 | 0.02 | 0.09 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 295 | 948 | 0.77 | 0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 225.00 | 0.01 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.74 | 0.01 | 0.00 | -0.02 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 230.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 88 | 438 | 0.82 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 235.00 | 0.00 | 0.17 | 0.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.15 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:52 AM EST |
| 240.00 | 0.00 | 0.26 | 0.13 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 114 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 245.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 250.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:52 AM EST |
| 255.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 260.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:52 AM EST |
| 265.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 11:58:52 AM EST |
| 75.00 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:52 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/12/2025 11:58:52 AM EST |
| 85.00 | 0.00 | 0.76 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 11:58:52 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.63 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/12/2025 11:58:52 AM EST |
| 95.00 | 0.00 | 0.16 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 11:58:52 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:52 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 11:58:52 AM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.32 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 11:58:52 AM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.43 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:52 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.94 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 125.00 | 0.00 | 0.16 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 204 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 130.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 304 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 613 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 568 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 150.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 79 | 1,030 | 1.07 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 152.50 | 0.01 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.11 | -0.01 | 0.00 | -0.03 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 155.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.05 | -33.34% | 0.00 | 27 | 970 | 1.02 | -0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 157.50 | 0.09 | 0.16 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 24 | 64 | 0.97 | -0.02 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 160.00 | 0.15 | 0.16 | 0.16 | 0.16 | -0.12 | -42.86% | 0.00 | 129 | 1,559 | 0.95 | -0.02 | 0.00 | -0.14 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 162.50 | 0.16 | 0.26 | 0.21 | 0.26 | -0.09 | -25.72% | 0.00 | 39 | 5,957 | 0.78 | -0.04 | 0.00 | -0.25 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 165.00 | 0.25 | 0.31 | 0.28 | 0.28 | -0.25 | -47.17% | 0.00 | 156 | 2,588 | 0.87 | -0.05 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 167.50 | 0.34 | 0.40 | 0.37 | 0.38 | -0.39 | -50.65% | 0.00 | 87 | 749 | 0.84 | -0.06 | 0.01 | -0.34 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 170.00 | 0.48 | 0.55 | 0.52 | 0.48 | -0.55 | -53.40% | 0.00 | 182 | 1,552 | 0.82 | -0.08 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 172.50 | 0.68 | 0.73 | 0.71 | 0.72 | -0.85 | -54.14% | 0.00 | 83 | 1,348 | 0.80 | -0.11 | 0.01 | -0.47 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 175.00 | 0.97 | 1.02 | 1.00 | 0.96 | -1.04 | -52.00% | 0.01 | 183 | 2,420 | 0.78 | -0.14 | 0.02 | -0.54 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 177.50 | 1.36 | 1.42 | 1.39 | 1.34 | -1.27 | -48.66% | 0.01 | 77 | 2,484 | 0.77 | -0.19 | 0.02 | -0.61 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 180.00 | 1.89 | 1.95 | 1.92 | 1.85 | -1.67 | -47.45% | 0.01 | 670 | 3,230 | 0.76 | -0.24 | 0.02 | -0.68 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 182.50 | 2.57 | 2.66 | 2.62 | 2.60 | -2.00 | -43.48% | 0.01 | 91 | 1,143 | 0.75 | -0.30 | 0.03 | -0.74 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 185.00 | 3.40 | 3.55 | 3.48 | 3.35 | -2.40 | -41.74% | 0.02 | 163 | 2,470 | 0.74 | -0.37 | 0.03 | -0.79 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 187.50 | 4.45 | 4.60 | 4.53 | 4.42 | -2.58 | -36.86% | 0.02 | 55 | 351 | 0.74 | -0.44 | 0.03 | -0.82 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 190.00 | 5.65 | 5.80 | 5.73 | 5.70 | -3.05 | -34.86% | 0.03 | 93 | 617 | 0.73 | -0.52 | 0.03 | -0.82 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 192.50 | 7.05 | 7.20 | 7.13 | 6.97 | -3.05 | -30.44% | 0.04 | 17 | 85 | 0.72 | -0.60 | 0.03 | -0.79 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 195.00 | 8.65 | 8.85 | 8.75 | 9.07 | -2.48 | -21.48% | 0.04 | 3 | 619 | 0.71 | -0.67 | 0.03 | -0.74 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 197.50 | 10.40 | 10.65 | 10.53 | 11.60 | -2.90 | -20.00% | 0.05 | 2 | 55 | 0.70 | -0.74 | 0.03 | -0.67 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 200.00 | 12.35 | 12.60 | 12.48 | 13.00 | -2.55 | -16.40% | 0.06 | 4 | 368 | 0.69 | -0.79 | 0.02 | -0.58 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 202.50 | 14.40 | 14.70 | 14.55 | 17.15 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.68 | -0.84 | 0.02 | -0.49 | 8/11/2025 | 8/12/2025 11:58:52 AM EST |
| 205.00 | 16.65 | 16.85 | 16.75 | 16.95 | -2.20 | -11.49% | 0.08 | 17 | 4 | 0.95 | -0.88 | 0.02 | -0.39 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 207.50 | 18.80 | 19.80 | 19.30 | 23.15 | +1.72 | +8.03% | 0.09 | 2 | 0 | 0.87 | -0.92 | 0.01 | -0.31 | 8/12/2025 | 8/12/2025 11:58:52 AM EST |
| 210.00 | 20.85 | 21.90 | 21.38 | 20.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | -0.94 | 0.01 | -0.24 | 7/30/2025 | 8/12/2025 11:58:52 AM EST |
| 212.50 | 23.30 | 24.25 | 23.78 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.94 | -0.96 | 0.01 | -0.18 | 7/21/2025 | 8/12/2025 11:58:52 AM EST |
| 215.00 | 26.05 | 26.60 | 26.33 | 21.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.99 | -0.97 | 0.01 | -0.13 | 7/21/2025 | 8/12/2025 11:58:52 AM EST |
| 217.50 | 27.95 | 29.70 | 28.83 | % | 0.13 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.09 | 8/12/2025 11:58:52 AM EST | |||
| 220.00 | 30.45 | 31.95 | 31.20 | 29.33 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.06 | 7/29/2025 | 8/12/2025 11:58:52 AM EST |
| 225.00 | 35.45 | 36.95 | 36.20 | 44.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.02 | 7/31/2025 | 8/12/2025 11:58:52 AM EST |
| 230.00 | 40.30 | 42.10 | 41.20 | 30.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 7/15/2025 | 8/12/2025 11:58:52 AM EST |
| 235.00 | 45.45 | 47.05 | 46.25 | % | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 240.00 | 50.50 | 51.95 | 51.23 | % | 0.21 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 245.00 | 55.50 | 57.30 | 56.40 | 57.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:52 AM EST |
| 250.00 | 60.40 | 62.25 | 61.33 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 255.00 | 65.50 | 66.95 | 66.23 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 260.00 | 70.15 | 72.05 | 71.10 | % | 0.27 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST | |||
| 265.00 | 75.35 | 77.00 | 76.18 | % | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:52 AM EST |