Options Chain for APPLIED MATLS INC COM (AMAT) - $668.88 as of 6/26/2026 4:04:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 458.00 | 465.10 | 461.55 | 390.85 | 0.00 | 0.00% | 2.80 | 0 | 2 | 2.08 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:48 PM EST |
| 170.00 | 453.00 | 460.60 | 456.80 | 438.85 | 0.00 | 0.00% | 2.69 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:48 PM EST |
| 175.00 | 448.00 | 455.40 | 451.70 | 362.95 | 0.00 | 0.00% | 2.58 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 3:59:48 PM EST |
| 180.00 | 443.00 | 451.00 | 447.00 | 417.49 | 0.00 | 0.00% | 2.48 | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:48 PM EST |
| 185.00 | 438.00 | 445.55 | 441.78 | 371.15 | 0.00 | 0.00% | 2.39 | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 3:59:48 PM EST |
| 190.00 | 433.00 | 440.90 | 436.95 | 388.53 | 0.00 | 0.00% | 2.30 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/26/2026 3:59:48 PM EST |
| 195.00 | 428.00 | 435.70 | 431.85 | 449.25 | -12.58 | -2.73% | 2.21 | 2 | 51 | 1.84 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 200.00 | 423.00 | 431.00 | 427.00 | 429.24 | 0.00 | 0.00% | 2.13 | 0 | 77 | 1.80 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 210.00 | 413.00 | 421.60 | 417.30 | 391.05 | 0.00 | 0.00% | 1.99 | 0 | 1 | 1.73 | 1.00 | 0.00 | -0.01 | 6/17/2026 | 6/26/2026 3:59:48 PM EST |
| 220.00 | 404.00 | 410.85 | 407.43 | 350.05 | 0.00 | 0.00% | 1.85 | 0 | 9 | 1.66 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/26/2026 3:59:48 PM EST |
| 230.00 | 394.00 | 401.95 | 397.98 | 338.50 | 0.00 | 0.00% | 1.73 | 0 | 4 | 1.61 | 1.00 | 0.00 | -0.02 | 6/12/2026 | 6/26/2026 3:59:48 PM EST |
| 240.00 | 384.00 | 391.70 | 387.85 | 355.00 | 0.00 | 0.00% | 1.62 | 0 | 42 | 1.55 | 1.00 | 0.00 | -0.04 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 250.00 | 374.00 | 382.00 | 378.00 | 345.00 | 0.00 | 0.00% | 1.51 | 0 | 14 | 1.50 | 1.00 | 0.00 | -0.04 | 6/15/2026 | 6/26/2026 3:59:48 PM EST |
| 260.00 | 365.00 | 372.00 | 368.50 | 350.00 | 0.00 | 0.00% | 1.42 | 0 | 7 | 1.45 | 1.00 | 0.00 | -0.05 | 6/17/2026 | 6/26/2026 3:59:48 PM EST |
| 270.00 | 355.00 | 361.65 | 358.33 | 328.96 | 0.00 | 0.00% | 1.33 | 0 | 18 | 1.40 | 1.00 | 0.00 | -0.05 | 6/16/2026 | 6/26/2026 3:59:48 PM EST |
| 280.00 | 345.00 | 352.30 | 348.65 | 277.90 | 0.00 | 0.00% | 1.25 | 0 | 14 | 1.36 | 1.00 | 0.00 | -0.06 | 6/11/2026 | 6/26/2026 3:59:48 PM EST |
| 290.00 | 336.00 | 342.60 | 339.30 | 343.19 | +178.21 | +108.02% | 1.17 | 3 | 5 | 1.32 | 0.99 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 300.00 | 326.00 | 333.70 | 329.85 | 289.10 | 0.00 | 0.00% | 1.10 | 0 | 30 | 1.28 | 0.99 | 0.00 | -0.08 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 310.00 | 316.00 | 323.15 | 319.58 | 345.49 | 0.00 | 0.00% | 1.03 | 0 | 17 | 1.24 | 0.99 | 0.00 | -0.09 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 320.00 | 307.00 | 314.00 | 310.50 | 239.80 | 0.00 | 0.00% | 0.97 | 0 | 15 | 1.21 | 0.99 | 0.00 | -0.10 | 6/11/2026 | 6/26/2026 3:59:48 PM EST |
| 330.00 | 297.00 | 304.95 | 300.98 | 320.69 | +61.82 | +23.89% | 0.91 | 1 | 129 | 1.18 | 0.99 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 340.00 | 288.00 | 294.90 | 291.45 | 287.15 | 0.00 | 0.00% | 0.86 | 0 | 40 | 1.14 | 0.98 | 0.00 | -0.13 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 350.00 | 278.00 | 285.05 | 281.53 | 285.45 | +5.45 | +1.95% | 0.80 | 2 | 67 | 1.11 | 0.98 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 360.00 | 269.00 | 275.90 | 272.45 | 145.18 | 0.00 | 0.00% | 0.76 | 0 | 30 | 1.09 | 0.97 | 0.00 | -0.17 | 6/8/2026 | 6/26/2026 3:59:48 PM EST |
| 370.00 | 260.00 | 266.45 | 263.23 | 255.40 | 0.00 | 0.00% | 0.71 | 0 | 57 | 0.87 | 0.97 | 0.00 | -0.19 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 380.00 | 250.00 | 257.70 | 253.85 | 264.43 | +57.36 | +27.71% | 0.67 | 1 | 72 | 0.90 | 0.96 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 390.00 | 241.00 | 248.65 | 244.83 | 265.36 | -2.20 | -0.83% | 0.63 | 1 | 171 | 0.86 | 0.95 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 400.00 | 232.00 | 239.70 | 235.85 | 258.48 | 0.00 | 0.00% | 0.59 | 0 | 208 | 0.86 | 0.94 | 0.00 | -0.26 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 410.00 | 223.00 | 230.65 | 226.83 | 187.49 | 0.00 | 0.00% | 0.55 | 0 | 84 | 0.86 | 0.93 | 0.00 | -0.29 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 420.00 | 214.00 | 221.35 | 217.68 | 242.36 | +18.15 | +8.10% | 0.52 | 6 | 233 | 0.86 | 0.92 | 0.00 | -0.31 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 430.00 | 206.00 | 213.60 | 209.80 | 229.40 | -6.04 | -2.57% | 0.49 | 4 | 207 | 0.85 | 0.91 | 0.00 | -0.34 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 440.00 | 197.00 | 204.30 | 200.65 | 204.01 | 0.00 | 0.00% | 0.46 | 0 | 290 | 0.84 | 0.90 | 0.00 | -0.37 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 450.00 | 189.00 | 195.95 | 192.48 | 208.20 | -10.25 | -4.70% | 0.43 | 13 | 268 | 0.84 | 0.89 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 460.00 | 181.00 | 187.80 | 184.40 | 207.93 | +63.78 | +44.25% | 0.40 | 7 | 174 | 0.83 | 0.88 | 0.00 | -0.43 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 470.00 | 173.00 | 180.85 | 176.93 | 194.46 | -7.34 | -3.64% | 0.38 | 24 | 130 | 0.83 | 0.86 | 0.00 | -0.46 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 480.00 | 165.00 | 172.10 | 168.55 | 183.42 | +60.42 | +49.13% | 0.35 | 38 | 400 | 0.83 | 0.85 | 0.00 | -0.49 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 490.00 | 157.00 | 164.55 | 160.78 | 178.65 | +61.06 | +51.93% | 0.33 | 2 | 63 | 0.82 | 0.83 | 0.00 | -0.51 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 500.00 | 150.00 | 157.75 | 153.88 | 173.00 | +12.38 | +7.71% | 0.31 | 3 | 380 | 0.82 | 0.81 | 0.00 | -0.54 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 510.00 | 143.00 | 150.60 | 146.80 | 162.51 | +9.14 | +5.96% | 0.29 | 21 | 279 | 0.81 | 0.80 | 0.00 | -0.57 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 520.00 | 136.00 | 144.00 | 140.00 | 149.20 | -12.38 | -7.67% | 0.27 | 15 | 275 | 0.81 | 0.78 | 0.00 | -0.59 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 530.00 | 129.45 | 137.00 | 133.23 | 142.05 | +4.60 | +3.35% | 0.25 | 14 | 6 | 0.81 | 0.76 | 0.00 | -0.61 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 540.00 | 122.50 | 130.20 | 126.35 | 133.99 | -12.71 | -8.67% | 0.23 | 12 | 394 | 0.81 | 0.74 | 0.00 | -0.64 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 550.00 | 116.55 | 123.65 | 120.10 | 130.87 | -10.85 | -7.66% | 0.22 | 2 | 38 | 0.81 | 0.72 | 0.00 | -0.66 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 560.00 | 110.80 | 117.75 | 114.28 | 113.60 | -22.40 | -16.48% | 0.20 | 45 | 459 | 0.81 | 0.70 | 0.00 | -0.67 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 570.00 | 105.30 | 111.95 | 108.63 | 113.00 | -0.59 | -0.52% | 0.19 | 1 | 29 | 0.80 | 0.69 | 0.00 | -0.69 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 580.00 | 99.20 | 106.95 | 103.08 | 113.42 | -10.70 | -8.63% | 0.18 | 9 | 210 | 0.80 | 0.67 | 0.00 | -0.70 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 590.00 | 95.00 | 101.20 | 98.10 | 104.77 | -13.03 | -11.07% | 0.17 | 2 | 62 | 0.81 | 0.65 | 0.00 | -0.72 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 600.00 | 89.45 | 96.25 | 92.85 | 102.00 | -13.95 | -12.04% | 0.15 | 195 | 593 | 0.80 | 0.63 | 0.00 | -0.73 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 610.00 | 84.15 | 91.65 | 87.90 | 97.95 | -12.05 | -10.96% | 0.14 | 19 | 237 | 0.80 | 0.61 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 620.00 | 80.00 | 86.30 | 83.15 | 93.85 | -9.90 | -9.55% | 0.13 | 4 | 424 | 0.80 | 0.59 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 630.00 | 74.90 | 82.55 | 78.73 | 89.10 | -5.80 | -6.12% | 0.12 | 18 | 203 | 0.81 | 0.57 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 640.00 | 71.20 | 78.10 | 74.65 | 83.00 | -16.32 | -16.44% | 0.12 | 52 | 1,069 | 0.80 | 0.55 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 650.00 | 68.30 | 74.45 | 71.38 | 70.71 | -22.29 | -23.97% | 0.11 | 155 | 296 | 0.81 | 0.53 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 660.00 | 63.40 | 70.60 | 67.00 | 75.95 | -14.90 | -16.41% | 0.10 | 269 | 337 | 0.80 | 0.51 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 670.00 | 60.00 | 66.60 | 63.30 | 73.45 | -8.49 | -10.37% | 0.09 | 10 | 96 | 0.80 | 0.49 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 680.00 | 56.00 | 63.10 | 59.55 | 66.92 | -8.58 | -11.37% | 0.09 | 13 | 675 | 0.80 | 0.47 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 690.00 | 53.05 | 59.55 | 56.30 | 65.60 | -8.20 | -11.12% | 0.08 | 26 | 36 | 0.80 | 0.45 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 700.00 | 50.35 | 56.05 | 53.20 | 56.25 | -13.73 | -19.62% | 0.08 | 95 | 391 | 0.80 | 0.44 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 710.00 | 47.50 | 53.75 | 50.63 | 50.34 | -14.56 | -22.44% | 0.07 | 730 | 308 | 0.81 | 0.42 | 0.00 | -0.73 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 720.00 | 44.75 | 50.65 | 47.70 | 55.10 | -5.55 | -9.16% | 0.07 | 26 | 169 | 0.81 | 0.40 | 0.00 | -0.72 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 730.00 | 43.00 | 48.00 | 45.50 | 44.00 | -20.65 | -31.95% | 0.06 | 12 | 155 | 0.81 | 0.39 | 0.00 | -0.71 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 740.00 | 39.00 | 45.70 | 42.35 | 49.50 | -4.00 | -7.48% | 0.06 | 27 | 700 | 0.81 | 0.37 | 0.00 | -0.70 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 750.00 | 36.60 | 43.15 | 39.88 | 45.70 | -8.33 | -15.42% | 0.05 | 4 | 510 | 0.81 | 0.35 | 0.00 | -0.69 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 760.00 | 34.70 | 40.95 | 37.83 | 37.85 | -11.65 | -23.54% | 0.05 | 18 | 140 | 0.81 | 0.34 | 0.00 | -0.68 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 770.00 | 32.45 | 38.60 | 35.53 | 41.70 | -1.85 | -4.25% | 0.05 | 28 | 19 | 0.81 | 0.32 | 0.00 | -0.67 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 780.00 | 30.30 | 36.55 | 33.43 | 40.00 | -4.50 | -10.12% | 0.04 | 45 | 102 | 0.81 | 0.31 | 0.00 | -0.65 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 790.00 | 28.75 | 34.60 | 31.68 | 36.45 | -1.71 | -4.49% | 0.04 | 24 | 1 | 0.81 | 0.30 | 0.00 | -0.64 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 800.00 | 26.85 | 32.70 | 29.78 | 29.45 | -13.20 | -30.95% | 0.04 | 113 | 461 | 0.81 | 0.28 | 0.00 | -0.62 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 810.00 | 24.70 | 31.00 | 27.85 | 32.40 | -2.80 | -7.96% | 0.03 | 14 | 6 | 0.81 | 0.27 | 0.00 | -0.61 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 820.00 | 23.40 | 29.10 | 26.25 | 30.65 | -4.80 | -13.54% | 0.03 | 12 | 84 | 0.81 | 0.26 | 0.00 | -0.59 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 830.00 | 21.75 | 27.25 | 24.50 | 25.00 | -6.55 | -20.77% | 0.03 | 24 | 11 | 0.80 | 0.24 | 0.00 | -0.58 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 840.00 | 20.50 | 26.95 | 23.73 | 25.95 | -5.30 | -16.96% | 0.03 | 4 | 59 | 0.81 | 0.23 | 0.00 | -0.56 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 850.00 | 18.95 | 24.15 | 21.55 | 25.25 | -3.55 | -12.33% | 0.03 | 21 | 7 | 0.81 | 0.22 | 0.00 | -0.55 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 860.00 | 17.80 | 22.65 | 20.23 | 23.55 | -4.45 | -15.90% | 0.02 | 6 | 37 | 0.81 | 0.21 | 0.00 | -0.53 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 870.00 | 16.10 | 21.45 | 18.78 | 22.43 | -2.57 | -10.28% | 0.02 | 2 | 42 | 0.81 | 0.20 | 0.00 | -0.51 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 880.00 | 17.05 | 20.10 | 18.58 | 21.60 | -2.10 | -8.87% | 0.02 | 3 | 92 | 0.82 | 0.19 | 0.00 | -0.50 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 890.00 | 14.50 | 20.20 | 17.35 | 18.80 | -5.15 | -21.51% | 0.02 | 8 | 55 | 0.82 | 0.18 | 0.00 | -0.48 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 900.00 | 13.30 | 19.15 | 16.23 | 18.15 | -5.73 | -24.00% | 0.02 | 58 | 65 | 0.82 | 0.17 | 0.00 | -0.47 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 910.00 | 12.75 | 18.25 | 15.50 | 18.95 | -1.05 | -5.25% | 0.02 | 48 | 25 | 0.82 | 0.16 | 0.00 | -0.45 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 920.00 | 11.20 | 17.40 | 14.30 | 18.00 | -1.63 | -8.31% | 0.02 | 84 | 35 | 0.82 | 0.15 | 0.00 | -0.43 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 930.00 | 10.75 | 16.55 | 13.65 | 18.43 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.82 | 0.15 | 0.00 | -0.42 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 940.00 | 11.50 | 15.80 | 13.65 | 14.00 | -4.60 | -24.74% | 0.01 | 35 | 81 | 0.84 | 0.14 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 950.00 | 9.45 | 15.05 | 12.25 | 15.00 | % | 0.01 | 7 | 0 | 0.82 | 0.13 | 0.00 | -0.39 | 6/26/2026 | 6/26/2026 3:59:48 PM EST | |
| 960.00 | 7.80 | 14.40 | 11.10 | 12.22 | % | 0.01 | 2 | 0 | 0.81 | 0.13 | 0.00 | -0.37 | 6/26/2026 | 6/26/2026 3:59:48 PM EST | |
| 970.00 | 8.35 | 13.75 | 11.05 | 13.75 | % | 0.01 | 2 | 0 | 0.83 | 0.12 | 0.00 | -0.36 | 6/26/2026 | 6/26/2026 3:59:48 PM EST | |
| 980.00 | 8.90 | 12.90 | 10.90 | 11.63 | % | 0.01 | 98 | 0 | 0.84 | 0.11 | 0.00 | -0.35 | 6/26/2026 | 6/26/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 3.85 | 1.93 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 170.00 | 0.01 | 3.70 | 1.86 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 175.00 | 0.01 | 3.70 | 1.86 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 180.00 | 0.01 | 3.75 | 1.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 185.00 | 0.01 | 3.80 | 1.91 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.40 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 190.00 | 0.01 | 1.10 | 0.56 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.17 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 3:59:48 PM EST |
| 195.00 | 0.01 | 3.90 | 1.96 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 3:59:48 PM EST |
| 200.00 | 0.20 | 3.95 | 2.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.45 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 210.00 | 0.01 | 4.00 | 2.01 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.27 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 220.00 | 0.01 | 4.10 | 2.06 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.22 | 0.00 | 0.00 | -0.01 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 230.00 | 0.40 | 4.25 | 2.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.33 | 0.00 | 0.00 | -0.02 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 240.00 | 0.50 | 4.35 | 2.43 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.30 | 0.00 | 0.00 | -0.04 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 250.00 | 0.87 | 1.80 | 1.34 | 1.50 | -0.44 | -22.68% | 0.01 | 8 | 237 | 1.15 | 0.00 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 260.00 | 0.01 | 4.60 | 2.31 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.04 | 0.00 | 0.00 | -0.05 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 270.00 | 0.08 | 3.65 | 1.87 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.99 | 0.00 | 0.00 | -0.05 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 280.00 | 0.07 | 2.64 | 1.36 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.00 | 0.00 | 0.00 | -0.06 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 290.00 | 0.21 | 3.05 | 1.63 | 1.58 | -0.54 | -25.48% | 0.01 | 3 | 98 | 1.02 | -0.01 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 300.00 | 1.80 | 3.25 | 2.53 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.13 | -0.01 | 0.00 | -0.08 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 310.00 | 0.54 | 5.25 | 2.90 | 2.67 | 0.00 | 0.00% | 0.01 | 0 | 782 | 1.01 | -0.01 | 0.00 | -0.09 | 6/24/2026 | 6/26/2026 3:59:48 PM EST |
| 320.00 | 1.10 | 3.90 | 2.50 | 2.16 | -0.45 | -17.25% | 0.01 | 4 | 137 | 1.06 | -0.01 | 0.00 | -0.10 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 330.00 | 1.27 | 4.20 | 2.74 | 2.85 | -0.03 | -1.05% | 0.01 | 1 | 167 | 0.92 | -0.01 | 0.00 | -0.11 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 340.00 | 2.80 | 5.00 | 3.90 | 3.13 | -0.14 | -4.29% | 0.01 | 23 | 312 | 1.03 | -0.02 | 0.00 | -0.13 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 350.00 | 1.96 | 7.25 | 4.61 | 3.60 | 0.00 | 0.00% | 0.01 | 18 | 257 | 0.95 | -0.02 | 0.00 | -0.15 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 360.00 | 2.37 | 6.40 | 4.39 | 4.15 | -1.35 | -24.55% | 0.01 | 1 | 499 | 0.91 | -0.03 | 0.00 | -0.17 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 370.00 | 2.94 | 7.65 | 5.30 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 359 | 0.91 | -0.03 | 0.00 | -0.19 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 380.00 | 3.95 | 7.95 | 5.95 | 5.30 | -0.03 | -0.57% | 0.02 | 16 | 738 | 0.91 | -0.04 | 0.00 | -0.21 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 390.00 | 4.50 | 7.60 | 6.05 | 6.04 | -0.41 | -6.36% | 0.02 | 1 | 253 | 0.86 | -0.05 | 0.00 | -0.24 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 400.00 | 6.80 | 8.75 | 7.78 | 6.72 | +0.02 | +0.30% | 0.02 | 24 | 905 | 0.89 | -0.06 | 0.00 | -0.26 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 410.00 | 7.50 | 9.85 | 8.68 | 8.55 | +1.00 | +13.25% | 0.02 | 8 | 240 | 0.87 | -0.07 | 0.00 | -0.29 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 420.00 | 9.00 | 11.45 | 10.23 | 10.50 | +2.50 | +31.25% | 0.02 | 9 | 291 | 0.88 | -0.08 | 0.00 | -0.31 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 430.00 | 10.00 | 13.10 | 11.55 | 11.25 | +1.63 | +16.95% | 0.03 | 32 | 307 | 0.87 | -0.09 | 0.00 | -0.34 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 440.00 | 11.90 | 13.85 | 12.88 | 12.60 | +1.70 | +15.60% | 0.03 | 83 | 242 | 0.86 | -0.10 | 0.00 | -0.37 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 450.00 | 13.20 | 16.55 | 14.88 | 14.50 | +2.70 | +22.89% | 0.03 | 62 | 235 | 0.87 | -0.11 | 0.00 | -0.40 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 460.00 | 14.85 | 18.35 | 16.60 | 16.15 | +2.70 | +20.08% | 0.04 | 23 | 130 | 0.86 | -0.12 | 0.00 | -0.43 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 470.00 | 16.35 | 21.00 | 18.68 | 16.75 | +0.40 | +2.45% | 0.04 | 22 | 188 | 0.86 | -0.14 | 0.00 | -0.46 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 480.00 | 17.85 | 22.00 | 19.93 | 19.25 | +2.45 | +14.59% | 0.04 | 105 | 233 | 0.83 | -0.15 | 0.00 | -0.49 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 490.00 | 19.15 | 24.75 | 21.95 | 22.96 | +2.76 | +13.67% | 0.04 | 34 | 225 | 0.82 | -0.17 | 0.00 | -0.51 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 500.00 | 22.80 | 27.70 | 25.25 | 22.10 | +1.80 | +8.87% | 0.05 | 42 | 539 | 0.84 | -0.19 | 0.00 | -0.54 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 510.00 | 25.85 | 29.80 | 27.83 | 25.50 | +2.29 | +9.87% | 0.05 | 34 | 77 | 0.83 | -0.20 | 0.00 | -0.57 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 520.00 | 28.20 | 34.20 | 31.20 | 30.50 | +4.80 | +18.68% | 0.06 | 4 | 676 | 0.82 | -0.22 | 0.00 | -0.59 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 530.00 | 30.75 | 37.45 | 34.10 | 31.35 | +3.10 | +10.98% | 0.06 | 7 | 20 | 0.82 | -0.24 | 0.00 | -0.61 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 540.00 | 34.30 | 40.60 | 37.45 | 37.89 | +6.20 | +19.57% | 0.07 | 14 | 170 | 0.82 | -0.26 | 0.00 | -0.64 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 550.00 | 37.80 | 44.05 | 40.93 | 36.50 | +0.50 | +1.39% | 0.07 | 19 | 81 | 0.82 | -0.28 | 0.00 | -0.66 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 560.00 | 41.75 | 47.90 | 44.83 | 41.80 | +4.69 | +12.64% | 0.08 | 39 | 263 | 0.82 | -0.30 | 0.00 | -0.67 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 570.00 | 47.25 | 52.05 | 49.65 | 45.35 | +2.21 | +5.13% | 0.09 | 17 | 42 | 0.83 | -0.31 | 0.00 | -0.69 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 580.00 | 51.30 | 56.00 | 53.65 | 48.45 | +2.43 | +5.28% | 0.09 | 33 | 253 | 0.82 | -0.33 | 0.00 | -0.70 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 590.00 | 56.20 | 61.10 | 58.65 | 53.55 | +4.58 | +9.36% | 0.10 | 55 | 187 | 0.82 | -0.35 | 0.00 | -0.72 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 600.00 | 60.65 | 66.55 | 63.60 | 64.35 | +11.10 | +20.85% | 0.11 | 73 | 181 | 0.82 | -0.37 | 0.00 | -0.73 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 610.00 | 65.15 | 71.30 | 68.23 | 62.00 | +1.50 | +2.48% | 0.11 | 49 | 70 | 0.82 | -0.39 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 620.00 | 71.70 | 76.35 | 74.03 | 66.90 | +7.40 | +12.44% | 0.12 | 27 | 115 | 0.82 | -0.41 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 630.00 | 76.30 | 82.15 | 79.23 | 71.00 | +8.00 | +12.70% | 0.13 | 147 | 347 | 0.83 | -0.43 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 640.00 | 81.10 | 89.60 | 85.35 | 76.00 | +3.00 | +4.11% | 0.13 | 22 | 38 | 0.82 | -0.45 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 650.00 | 87.50 | 95.20 | 91.35 | 82.50 | +4.00 | +5.10% | 0.14 | 116 | 33 | 0.81 | -0.47 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 660.00 | 93.00 | 100.75 | 96.88 | 86.43 | +7.90 | +10.06% | 0.15 | 49 | 69 | 0.82 | -0.49 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 670.00 | 100.00 | 107.20 | 103.60 | 98.40 | +12.47 | +14.52% | 0.15 | 23 | 94 | 0.83 | -0.51 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 680.00 | 106.10 | 113.50 | 109.80 | 101.52 | +11.52 | +12.80% | 0.16 | 21 | 12 | 0.82 | -0.53 | 0.00 | -0.75 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 690.00 | 113.25 | 120.05 | 116.65 | 101.60 | 0.00 | 0.00% | 0.17 | 0 | 34 | 0.83 | -0.55 | 0.00 | -0.74 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 700.00 | 120.55 | 126.85 | 123.70 | 102.95 | -7.42 | -6.73% | 0.18 | 27 | 4 | 0.83 | -0.56 | 0.00 | -0.74 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 710.00 | 127.55 | 134.10 | 130.83 | 150.30 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.83 | -0.58 | 0.00 | -0.73 | 6/23/2026 | 6/26/2026 3:59:48 PM EST |
| 720.00 | 134.00 | 141.25 | 137.63 | 136.07 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.82 | -0.60 | 0.00 | -0.72 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 730.00 | 141.90 | 149.45 | 145.68 | 142.00 | +12.00 | +9.24% | 0.20 | 1 | 2 | 0.83 | -0.61 | 0.00 | -0.71 | 6/26/2026 | 6/26/2026 3:59:48 PM EST |
| 740.00 | 149.00 | 157.00 | 153.00 | 138.40 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.83 | -0.63 | 0.00 | -0.70 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 750.00 | 156.05 | 163.75 | 159.90 | 156.83 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.82 | -0.65 | 0.00 | -0.69 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 760.00 | 164.00 | 171.30 | 167.65 | 165.28 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.83 | -0.66 | 0.00 | -0.68 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 770.00 | 172.00 | 179.25 | 175.63 | % | 0.23 | 0 | 0 | 0.83 | -0.68 | 0.00 | -0.67 | 6/26/2026 3:59:48 PM EST | |||
| 780.00 | 180.10 | 186.50 | 183.30 | 180.85 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.83 | -0.69 | 0.00 | -0.65 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 790.00 | 188.00 | 195.60 | 191.80 | % | 0.24 | 0 | 0 | 0.82 | -0.70 | 0.00 | -0.64 | 6/26/2026 3:59:48 PM EST | |||
| 800.00 | 196.00 | 203.90 | 199.95 | 187.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.82 | -0.72 | 0.00 | -0.62 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 810.00 | 204.00 | 212.00 | 208.00 | % | 0.26 | 0 | 0 | 0.82 | -0.73 | 0.00 | -0.61 | 6/26/2026 3:59:48 PM EST | |||
| 820.00 | 212.90 | 220.00 | 216.45 | 224.91 | 0.00 | 0.00% | 0.26 | 0 | 61 | 0.82 | -0.74 | 0.00 | -0.59 | 6/25/2026 | 6/26/2026 3:59:48 PM EST |
| 830.00 | 221.00 | 228.30 | 224.65 | % | 0.27 | 0 | 0 | 0.82 | -0.76 | 0.00 | -0.58 | 6/26/2026 3:59:48 PM EST | |||
| 840.00 | 230.00 | 237.00 | 233.50 | 256.42 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.83 | -0.77 | 0.00 | -0.56 | 6/16/2026 | 6/26/2026 3:59:48 PM EST |
| 850.00 | 238.00 | 246.00 | 242.00 | % | 0.28 | 0 | 0 | 0.82 | -0.78 | 0.00 | -0.55 | 6/26/2026 3:59:48 PM EST | |||
| 860.00 | 247.00 | 255.00 | 251.00 | 248.80 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.82 | -0.79 | 0.00 | -0.53 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 870.00 | 256.00 | 264.00 | 260.00 | % | 0.30 | 0 | 0 | 0.82 | -0.80 | 0.00 | -0.51 | 6/26/2026 3:59:48 PM EST | |||
| 880.00 | 265.00 | 272.00 | 268.50 | % | 0.31 | 0 | 0 | 0.82 | -0.81 | 0.00 | -0.50 | 6/26/2026 3:59:48 PM EST | |||
| 890.00 | 273.35 | 281.00 | 277.18 | 275.35 | 0.00 | 0.00% | 0.31 | 0 | 28 | 0.83 | -0.82 | 0.00 | -0.48 | 6/18/2026 | 6/26/2026 3:59:48 PM EST |
| 900.00 | 283.00 | 289.80 | 286.40 | % | 0.32 | 0 | 0 | 0.82 | -0.83 | 0.00 | -0.47 | 6/26/2026 3:59:48 PM EST | |||
| 910.00 | 292.00 | 299.00 | 295.50 | % | 0.32 | 0 | 0 | 0.82 | -0.84 | 0.00 | -0.45 | 6/26/2026 3:59:48 PM EST | |||
| 920.00 | 301.00 | 307.50 | 304.25 | % | 0.33 | 0 | 0 | 0.82 | -0.85 | 0.00 | -0.43 | 6/26/2026 3:59:48 PM EST | |||
| 930.00 | 310.00 | 317.00 | 313.50 | 311.92 | 0.00 | 0.00% | 0.34 | 0 | 23 | 0.83 | -0.85 | 0.00 | -0.42 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 940.00 | 319.05 | 326.00 | 322.53 | 324.89 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.82 | -0.86 | 0.00 | -0.40 | 6/22/2026 | 6/26/2026 3:59:48 PM EST |
| 950.00 | 329.00 | 336.00 | 332.50 | 317.35 | % | 0.35 | 1 | 0 | 0.82 | -0.87 | 0.00 | -0.39 | 6/26/2026 | 6/26/2026 3:59:48 PM EST | |
| 960.00 | 338.20 | 345.00 | 341.60 | % | 0.36 | 0 | 0 | 0.82 | -0.87 | 0.00 | -0.37 | 6/26/2026 3:59:48 PM EST | |||
| 970.00 | 347.10 | 355.00 | 351.05 | 336.90 | % | 0.36 | 1 | 0 | 0.81 | -0.88 | 0.00 | -0.36 | 6/26/2026 | 6/26/2026 3:59:48 PM EST | |
| 980.00 | 357.00 | 364.85 | 360.93 | % | 0.37 | 0 | 0 | 0.81 | -0.89 | 0.00 | -0.35 | 6/26/2026 3:59:48 PM EST |