Options Chain for APPLIED MATLS INC COM (AMAT) - $596.48 as of 7/10/2026 7:24:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 297.75 | 305.20 | 301.48 | % | 0.99 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.11 | 7/10/2026 3:59:51 PM EST | |||
| 310.00 | 293.00 | 300.50 | 296.75 | 279.00 | % | 0.96 | 1 | 0 | 1.29 | 0.98 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 315.00 | 288.20 | 295.95 | 292.08 | % | 0.93 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.13 | 7/10/2026 3:59:51 PM EST | |||
| 320.00 | 283.45 | 292.00 | 287.73 | % | 0.90 | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.14 | 7/10/2026 3:59:51 PM EST | |||
| 325.00 | 278.70 | 286.15 | 282.43 | % | 0.87 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.15 | 7/10/2026 3:59:51 PM EST | |||
| 330.00 | 273.30 | 281.75 | 277.53 | % | 0.84 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.16 | 7/10/2026 3:59:51 PM EST | |||
| 335.00 | 269.25 | 276.70 | 272.98 | % | 0.81 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.17 | 7/10/2026 3:59:51 PM EST | |||
| 340.00 | 264.50 | 272.35 | 268.43 | % | 0.79 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.18 | 7/10/2026 3:59:51 PM EST | |||
| 345.00 | 260.00 | 267.35 | 263.68 | % | 0.76 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.20 | 7/10/2026 3:59:51 PM EST | |||
| 350.00 | 255.25 | 263.85 | 259.55 | % | 0.74 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.21 | 7/10/2026 3:59:51 PM EST | |||
| 355.00 | 250.55 | 259.00 | 254.78 | % | 0.72 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.22 | 7/10/2026 3:59:51 PM EST | |||
| 360.00 | 245.35 | 254.60 | 249.98 | % | 0.69 | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.23 | 7/10/2026 3:59:51 PM EST | |||
| 365.00 | 241.45 | 249.00 | 245.23 | % | 0.67 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.25 | 7/10/2026 3:59:51 PM EST | |||
| 370.00 | 237.00 | 244.70 | 240.85 | % | 0.65 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.26 | 7/10/2026 3:59:51 PM EST | |||
| 375.00 | 232.40 | 240.00 | 236.20 | % | 0.63 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.28 | 7/10/2026 3:59:51 PM EST | |||
| 380.00 | 228.00 | 236.00 | 232.00 | % | 0.61 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.29 | 7/10/2026 3:59:51 PM EST | |||
| 385.00 | 223.45 | 231.00 | 227.23 | % | 0.59 | 0 | 0 | 0.94 | 0.93 | 0.00 | -0.31 | 7/10/2026 3:59:51 PM EST | |||
| 390.00 | 219.55 | 226.75 | 223.15 | % | 0.57 | 0 | 0 | 0.95 | 0.93 | 0.00 | -0.32 | 7/10/2026 3:59:51 PM EST | |||
| 395.00 | 214.55 | 222.35 | 218.45 | % | 0.55 | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.34 | 7/10/2026 3:59:51 PM EST | |||
| 400.00 | 210.65 | 218.00 | 214.33 | % | 0.54 | 0 | 0 | 0.94 | 0.92 | 0.00 | -0.35 | 7/10/2026 3:59:51 PM EST | |||
| 405.00 | 206.00 | 214.45 | 210.23 | % | 0.52 | 0 | 0 | 0.93 | 0.91 | 0.00 | -0.37 | 7/10/2026 3:59:51 PM EST | |||
| 410.00 | 201.55 | 209.20 | 205.38 | % | 0.50 | 0 | 0 | 0.93 | 0.91 | 0.00 | -0.38 | 7/10/2026 3:59:51 PM EST | |||
| 415.00 | 197.30 | 205.10 | 201.20 | % | 0.48 | 0 | 0 | 0.92 | 0.90 | 0.00 | -0.40 | 7/10/2026 3:59:51 PM EST | |||
| 420.00 | 193.10 | 200.90 | 197.00 | % | 0.47 | 0 | 0 | 0.92 | 0.90 | 0.00 | -0.41 | 7/10/2026 3:59:51 PM EST | |||
| 425.00 | 189.40 | 196.75 | 193.08 | % | 0.45 | 0 | 0 | 0.93 | 0.89 | 0.00 | -0.43 | 7/10/2026 3:59:51 PM EST | |||
| 430.00 | 185.00 | 192.65 | 188.83 | % | 0.44 | 0 | 0 | 0.92 | 0.88 | 0.00 | -0.45 | 7/10/2026 3:59:51 PM EST | |||
| 435.00 | 180.70 | 188.30 | 184.50 | % | 0.42 | 0 | 0 | 0.91 | 0.88 | 0.00 | -0.46 | 7/10/2026 3:59:51 PM EST | |||
| 440.00 | 176.65 | 184.25 | 180.45 | % | 0.41 | 0 | 0 | 0.91 | 0.87 | 0.00 | -0.48 | 7/10/2026 3:59:51 PM EST | |||
| 445.00 | 172.65 | 180.25 | 176.45 | % | 0.40 | 0 | 0 | 0.91 | 0.86 | 0.00 | -0.49 | 7/10/2026 3:59:51 PM EST | |||
| 450.00 | 168.60 | 176.30 | 172.45 | % | 0.38 | 0 | 0 | 0.91 | 0.85 | 0.00 | -0.51 | 7/10/2026 3:59:51 PM EST | |||
| 455.00 | 164.80 | 172.45 | 168.63 | % | 0.37 | 0 | 0 | 0.91 | 0.85 | 0.00 | -0.52 | 7/10/2026 3:59:51 PM EST | |||
| 460.00 | 160.95 | 168.60 | 164.78 | % | 0.36 | 0 | 0 | 0.90 | 0.84 | 0.00 | -0.54 | 7/10/2026 3:59:51 PM EST | |||
| 465.00 | 157.15 | 164.80 | 160.98 | % | 0.35 | 0 | 0 | 0.90 | 0.83 | 0.00 | -0.55 | 7/10/2026 3:59:51 PM EST | |||
| 470.00 | 153.40 | 161.05 | 157.23 | % | 0.33 | 0 | 0 | 0.90 | 0.82 | 0.00 | -0.56 | 7/10/2026 3:59:51 PM EST | |||
| 475.00 | 149.65 | 157.35 | 153.50 | % | 0.32 | 0 | 0 | 0.90 | 0.82 | 0.00 | -0.58 | 7/10/2026 3:59:51 PM EST | |||
| 480.00 | 146.00 | 153.70 | 149.85 | % | 0.31 | 0 | 0 | 0.90 | 0.81 | 0.00 | -0.59 | 7/10/2026 3:59:51 PM EST | |||
| 485.00 | 142.40 | 150.10 | 146.25 | % | 0.30 | 0 | 0 | 0.89 | 0.80 | 0.00 | -0.61 | 7/10/2026 3:59:51 PM EST | |||
| 490.00 | 138.20 | 146.50 | 142.35 | % | 0.29 | 0 | 0 | 0.89 | 0.79 | 0.00 | -0.62 | 7/10/2026 3:59:51 PM EST | |||
| 495.00 | 134.70 | 143.00 | 138.85 | % | 0.28 | 0 | 0 | 0.89 | 0.78 | 0.00 | -0.63 | 7/10/2026 3:59:51 PM EST | |||
| 500.00 | 131.25 | 139.60 | 135.43 | % | 0.27 | 0 | 0 | 0.89 | 0.77 | 0.00 | -0.64 | 7/10/2026 3:59:51 PM EST | |||
| 505.00 | 127.85 | 136.20 | 132.03 | % | 0.26 | 0 | 0 | 0.89 | 0.76 | 0.00 | -0.66 | 7/10/2026 3:59:51 PM EST | |||
| 510.00 | 124.50 | 132.85 | 128.68 | % | 0.25 | 0 | 0 | 0.88 | 0.76 | 0.00 | -0.67 | 7/10/2026 3:59:51 PM EST | |||
| 515.00 | 121.85 | 129.60 | 125.73 | % | 0.24 | 0 | 0 | 0.88 | 0.75 | 0.00 | -0.68 | 7/10/2026 3:59:51 PM EST | |||
| 520.00 | 118.65 | 126.35 | 122.50 | % | 0.24 | 0 | 0 | 0.88 | 0.74 | 0.00 | -0.69 | 7/10/2026 3:59:51 PM EST | |||
| 525.00 | 115.45 | 123.15 | 119.30 | % | 0.23 | 0 | 0 | 0.88 | 0.73 | 0.00 | -0.70 | 7/10/2026 3:59:51 PM EST | |||
| 530.00 | 112.30 | 120.05 | 116.18 | 113.75 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.88 | 0.72 | 0.00 | -0.71 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 535.00 | 109.15 | 117.10 | 113.13 | % | 0.21 | 0 | 0 | 0.88 | 0.71 | 0.00 | -0.72 | 7/10/2026 3:59:51 PM EST | |||
| 540.00 | 106.15 | 114.10 | 110.13 | 117.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | 0.70 | 0.00 | -0.73 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 545.00 | 103.25 | 111.05 | 107.15 | % | 0.20 | 0 | 0 | 0.88 | 0.69 | 0.00 | -0.74 | 7/10/2026 3:59:51 PM EST | |||
| 550.00 | 100.30 | 108.25 | 104.28 | % | 0.19 | 0 | 0 | 0.87 | 0.68 | 0.00 | -0.75 | 7/10/2026 3:59:51 PM EST | |||
| 555.00 | 97.55 | 105.35 | 101.45 | % | 0.18 | 0 | 0 | 0.87 | 0.67 | 0.00 | -0.75 | 7/10/2026 3:59:51 PM EST | |||
| 560.00 | 94.75 | 102.60 | 98.68 | % | 0.18 | 0 | 0 | 0.87 | 0.66 | 0.00 | -0.76 | 7/10/2026 3:59:51 PM EST | |||
| 565.00 | 92.05 | 99.90 | 95.98 | 109.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.87 | 0.65 | 0.00 | -0.77 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 570.00 | 89.40 | 97.20 | 93.30 | % | 0.16 | 0 | 0 | 0.87 | 0.64 | 0.00 | -0.77 | 7/10/2026 3:59:51 PM EST | |||
| 575.00 | 86.75 | 94.60 | 90.68 | 80.35 | % | 0.16 | 2 | 0 | 0.87 | 0.63 | 0.00 | -0.78 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 580.00 | 84.15 | 92.00 | 88.08 | 88.75 | % | 0.15 | 4 | 0 | 0.87 | 0.62 | 0.00 | -0.78 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 585.00 | 81.65 | 89.55 | 85.60 | % | 0.15 | 0 | 0 | 0.87 | 0.61 | 0.00 | -0.79 | 7/10/2026 3:59:51 PM EST | |||
| 590.00 | 79.15 | 87.15 | 83.15 | 86.91 | % | 0.14 | 2 | 0 | 0.87 | 0.60 | 0.00 | -0.79 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 595.00 | 76.70 | 84.75 | 80.73 | 82.50 | +6.00 | +7.85% | 0.14 | 1 | 8 | 0.86 | 0.59 | 0.00 | -0.79 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 600.00 | 74.35 | 82.40 | 78.38 | 73.35 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.86 | 0.58 | 0.00 | -0.80 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 605.00 | 72.05 | 79.95 | 76.00 | 75.04 | -8.01 | -9.65% | 0.13 | 1 | 2 | 0.86 | 0.56 | 0.00 | -0.80 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 610.00 | 69.80 | 77.90 | 73.85 | % | 0.12 | 0 | 0 | 0.86 | 0.55 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 615.00 | 67.65 | 75.75 | 71.70 | % | 0.12 | 0 | 0 | 0.86 | 0.54 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 620.00 | 65.55 | 73.65 | 69.60 | 67.00 | % | 0.11 | 3 | 0 | 0.86 | 0.53 | 0.00 | -0.80 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 625.00 | 63.00 | 71.60 | 67.30 | % | 0.11 | 0 | 0 | 0.86 | 0.52 | 0.00 | -0.81 | 7/10/2026 3:59:51 PM EST | |||
| 630.00 | 61.45 | 69.60 | 65.53 | 87.00 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.86 | 0.51 | 0.00 | -0.80 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 635.00 | 59.55 | 67.70 | 63.63 | 70.90 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.86 | 0.50 | 0.00 | -0.80 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 640.00 | 57.20 | 65.85 | 61.53 | 74.20 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.86 | 0.49 | 0.00 | -0.80 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 645.00 | 55.40 | 64.55 | 59.98 | % | 0.09 | 0 | 0 | 0.86 | 0.48 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 650.00 | 54.00 | 62.30 | 58.15 | % | 0.09 | 0 | 0 | 0.86 | 0.47 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 655.00 | 52.45 | 60.55 | 56.50 | % | 0.09 | 0 | 0 | 0.86 | 0.46 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 660.00 | 50.35 | 59.00 | 54.68 | % | 0.08 | 0 | 0 | 0.86 | 0.45 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 665.00 | 49.20 | 57.20 | 53.20 | 54.00 | % | 0.08 | 1 | 0 | 0.86 | 0.45 | 0.00 | -0.79 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 670.00 | 47.65 | 55.65 | 51.65 | % | 0.08 | 0 | 0 | 0.86 | 0.44 | 0.00 | -0.79 | 7/10/2026 3:59:51 PM EST | |||
| 675.00 | 46.10 | 54.10 | 50.10 | % | 0.07 | 0 | 0 | 0.86 | 0.43 | 0.00 | -0.79 | 7/10/2026 3:59:51 PM EST | |||
| 680.00 | 44.60 | 52.60 | 48.60 | 48.33 | % | 0.07 | 2 | 0 | 0.86 | 0.42 | 0.00 | -0.78 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 685.00 | 43.15 | 51.15 | 47.15 | % | 0.07 | 0 | 0 | 0.86 | 0.41 | 0.00 | -0.78 | 7/10/2026 3:59:51 PM EST | |||
| 690.00 | 41.80 | 49.75 | 45.78 | 46.53 | % | 0.07 | 37 | 0 | 0.86 | 0.40 | 0.00 | -0.77 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 695.00 | 40.45 | 48.40 | 44.43 | 44.79 | % | 0.06 | 2 | 0 | 0.86 | 0.39 | 0.00 | -0.77 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 700.00 | 39.10 | 47.05 | 43.08 | 44.95 | % | 0.06 | 8 | 0 | 0.86 | 0.38 | 0.00 | -0.76 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 705.00 | 37.80 | 45.75 | 41.78 | % | 0.06 | 0 | 0 | 0.86 | 0.37 | 0.00 | -0.76 | 7/10/2026 3:59:51 PM EST | |||
| 710.00 | 36.55 | 44.55 | 40.55 | 42.24 | % | 0.06 | 2 | 0 | 0.86 | 0.37 | 0.00 | -0.75 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 715.00 | 35.30 | 43.30 | 39.30 | % | 0.05 | 0 | 0 | 0.86 | 0.36 | 0.00 | -0.75 | 7/10/2026 3:59:51 PM EST | |||
| 720.00 | 34.15 | 42.15 | 38.15 | % | 0.05 | 0 | 0 | 0.86 | 0.35 | 0.00 | -0.74 | 7/10/2026 3:59:51 PM EST | |||
| 730.00 | 31.90 | 39.90 | 35.90 | % | 0.05 | 0 | 0 | 0.86 | 0.33 | 0.00 | -0.73 | 7/10/2026 3:59:51 PM EST | |||
| 740.00 | 29.80 | 37.80 | 33.80 | 33.51 | % | 0.05 | 41 | 0 | 0.87 | 0.32 | 0.00 | -0.72 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 750.00 | 27.75 | 35.80 | 31.78 | 32.83 | % | 0.04 | 21 | 0 | 0.87 | 0.30 | 0.00 | -0.70 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 760.00 | 25.85 | 33.90 | 29.88 | 30.24 | % | 0.04 | 23 | 0 | 0.87 | 0.29 | 0.00 | -0.69 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 770.00 | 24.15 | 32.15 | 28.15 | 28.60 | % | 0.04 | 20 | 0 | 0.87 | 0.28 | 0.00 | -0.67 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 780.00 | 22.75 | 30.50 | 26.63 | 25.05 | % | 0.03 | 2 | 0 | 0.87 | 0.26 | 0.00 | -0.66 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 790.00 | 21.15 | 28.95 | 25.05 | 23.45 | % | 0.03 | 18 | 0 | 0.87 | 0.25 | 0.00 | -0.64 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 800.00 | 19.65 | 27.45 | 23.55 | 22.05 | % | 0.03 | 18 | 0 | 0.87 | 0.24 | 0.00 | -0.62 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 810.00 | 18.25 | 26.10 | 22.18 | 21.35 | % | 0.03 | 18 | 0 | 0.88 | 0.23 | 0.00 | -0.61 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 820.00 | 16.90 | 24.80 | 20.85 | 20.80 | % | 0.03 | 10 | 0 | 0.88 | 0.22 | 0.00 | -0.59 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 830.00 | 15.65 | 23.60 | 19.63 | 19.45 | % | 0.02 | 22 | 0 | 0.88 | 0.21 | 0.00 | -0.58 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 840.00 | 14.55 | 22.40 | 18.48 | 19.25 | % | 0.02 | 4 | 0 | 0.88 | 0.20 | 0.00 | -0.56 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 850.00 | 13.35 | 19.95 | 16.65 | % | 0.02 | 0 | 0 | 0.87 | 0.19 | 0.00 | -0.54 | 7/10/2026 3:59:51 PM EST | |||
| 860.00 | 12.30 | 20.30 | 16.30 | % | 0.02 | 0 | 0 | 0.88 | 0.18 | 0.00 | -0.53 | 7/10/2026 3:59:51 PM EST | |||
| 870.00 | 11.30 | 19.30 | 15.30 | % | 0.02 | 0 | 0 | 0.88 | 0.17 | 0.00 | -0.51 | 7/10/2026 3:59:51 PM EST | |||
| 880.00 | 10.35 | 18.40 | 14.38 | % | 0.02 | 0 | 0 | 0.88 | 0.16 | 0.00 | -0.50 | 7/10/2026 3:59:51 PM EST | |||
| 890.00 | 9.50 | 17.50 | 13.50 | % | 0.02 | 0 | 0 | 0.88 | 0.15 | 0.00 | -0.48 | 7/10/2026 3:59:51 PM EST | |||
| 900.00 | 8.65 | 16.70 | 12.68 | % | 0.01 | 0 | 0 | 0.88 | 0.15 | 0.00 | -0.46 | 7/10/2026 3:59:51 PM EST | |||
| 910.00 | 7.95 | 15.95 | 11.95 | 11.69 | % | 0.01 | 4 | 0 | 0.88 | 0.14 | 0.00 | -0.45 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 920.00 | 7.25 | 15.25 | 11.25 | % | 0.01 | 0 | 0 | 0.88 | 0.13 | 0.00 | -0.43 | 7/10/2026 3:59:51 PM EST | |||
| 930.00 | 6.55 | 14.60 | 10.58 | % | 0.01 | 0 | 0 | 0.88 | 0.13 | 0.00 | -0.42 | 7/10/2026 3:59:51 PM EST | |||
| 940.00 | 8.05 | 13.05 | 10.55 | 10.10 | % | 0.01 | 2 | 0 | 0.90 | 0.12 | 0.00 | -0.40 | 7/10/2026 | 7/10/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 0.01 | 6.85 | 3.43 | 2.38 | % | 0.01 | 1 | 0 | 0.94 | -0.02 | 0.00 | -0.11 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 310.00 | 1.78 | 7.00 | 4.39 | 3.35 | % | 0.01 | 55 | 0 | 1.13 | -0.02 | 0.00 | -0.12 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 315.00 | 0.01 | 7.20 | 3.61 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.13 | 7/10/2026 3:59:51 PM EST | |||
| 320.00 | 1.88 | 7.45 | 4.67 | % | 0.01 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.14 | 7/10/2026 3:59:51 PM EST | |||
| 325.00 | 0.01 | 7.65 | 3.83 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.15 | 7/10/2026 3:59:51 PM EST | |||
| 330.00 | 2.60 | 7.95 | 5.28 | % | 0.02 | 0 | 0 | 1.09 | -0.03 | 0.00 | -0.16 | 7/10/2026 3:59:51 PM EST | |||
| 335.00 | 0.25 | 8.20 | 4.23 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.17 | 7/10/2026 3:59:51 PM EST | |||
| 340.00 | 3.20 | 8.50 | 5.85 | 4.90 | % | 0.02 | 1 | 0 | 1.08 | -0.03 | 0.00 | -0.18 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 345.00 | 0.63 | 8.80 | 4.72 | % | 0.01 | 0 | 0 | 0.95 | -0.04 | 0.00 | -0.20 | 7/10/2026 3:59:51 PM EST | |||
| 350.00 | 3.70 | 9.10 | 6.40 | % | 0.02 | 0 | 0 | 1.05 | -0.04 | 0.00 | -0.21 | 7/10/2026 3:59:51 PM EST | |||
| 355.00 | 1.22 | 9.45 | 5.34 | 6.60 | % | 0.02 | 2 | 0 | 0.95 | -0.04 | 0.00 | -0.22 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 360.00 | 3.70 | 9.85 | 6.78 | % | 0.02 | 0 | 0 | 1.02 | -0.05 | 0.00 | -0.23 | 7/10/2026 3:59:51 PM EST | |||
| 365.00 | 2.00 | 10.20 | 6.10 | % | 0.02 | 0 | 0 | 0.96 | -0.05 | 0.00 | -0.25 | 7/10/2026 3:59:51 PM EST | |||
| 370.00 | 4.60 | 10.65 | 7.63 | 8.00 | % | 0.02 | 18 | 0 | 1.01 | -0.05 | 0.00 | -0.26 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 375.00 | 3.00 | 11.10 | 7.05 | % | 0.02 | 0 | 0 | 0.96 | -0.06 | 0.00 | -0.28 | 7/10/2026 3:59:51 PM EST | |||
| 380.00 | 6.00 | 11.55 | 8.78 | 9.15 | % | 0.02 | 2 | 0 | 1.01 | -0.06 | 0.00 | -0.29 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 385.00 | 4.00 | 12.05 | 8.03 | % | 0.02 | 0 | 0 | 0.95 | -0.07 | 0.00 | -0.31 | 7/10/2026 3:59:51 PM EST | |||
| 390.00 | 6.30 | 12.60 | 9.45 | 8.90 | % | 0.02 | 2 | 0 | 0.98 | -0.07 | 0.00 | -0.32 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 395.00 | 5.00 | 13.15 | 9.08 | 10.87 | % | 0.02 | 10 | 0 | 0.95 | -0.08 | 0.00 | -0.34 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 400.00 | 8.00 | 13.75 | 10.88 | % | 0.03 | 0 | 0 | 0.98 | -0.08 | 0.00 | -0.35 | 7/10/2026 3:59:51 PM EST | |||
| 405.00 | 6.00 | 14.40 | 10.20 | % | 0.03 | 0 | 0 | 0.94 | -0.09 | 0.00 | -0.37 | 7/10/2026 3:59:51 PM EST | |||
| 410.00 | 7.85 | 15.05 | 11.45 | 11.65 | % | 0.03 | 12 | 0 | 0.95 | -0.09 | 0.00 | -0.38 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 415.00 | 7.80 | 15.80 | 11.80 | % | 0.03 | 0 | 0 | 0.94 | -0.10 | 0.00 | -0.40 | 7/10/2026 3:59:51 PM EST | |||
| 420.00 | 8.20 | 16.55 | 12.38 | 13.75 | % | 0.03 | 18 | 0 | 0.93 | -0.10 | 0.00 | -0.41 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 425.00 | 10.50 | 17.35 | 13.93 | 14.25 | % | 0.03 | 18 | 0 | 0.95 | -0.11 | 0.00 | -0.43 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 430.00 | 10.05 | 18.20 | 14.13 | 15.40 | % | 0.03 | 19 | 0 | 0.93 | -0.12 | 0.00 | -0.45 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 435.00 | 11.00 | 19.05 | 15.03 | 16.20 | % | 0.03 | 18 | 0 | 0.92 | -0.12 | 0.00 | -0.46 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 440.00 | 12.00 | 20.00 | 16.00 | % | 0.04 | 0 | 0 | 0.92 | -0.13 | 0.00 | -0.48 | 7/10/2026 3:59:51 PM EST | |||
| 445.00 | 13.00 | 20.95 | 16.98 | 17.60 | % | 0.04 | 4 | 0 | 0.92 | -0.14 | 0.00 | -0.49 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 450.00 | 14.00 | 20.75 | 17.38 | 19.65 | % | 0.04 | 2 | 0 | 0.91 | -0.14 | 0.00 | -0.51 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 455.00 | 15.00 | 23.05 | 19.03 | % | 0.04 | 0 | 0 | 0.91 | -0.15 | 0.00 | -0.52 | 7/10/2026 3:59:51 PM EST | |||
| 460.00 | 16.00 | 24.15 | 20.08 | 21.40 | % | 0.04 | 1 | 0 | 0.91 | -0.16 | 0.00 | -0.54 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 465.00 | 17.05 | 25.30 | 21.18 | % | 0.05 | 0 | 0 | 0.91 | -0.17 | 0.00 | -0.55 | 7/10/2026 3:59:51 PM EST | |||
| 470.00 | 18.25 | 26.50 | 22.38 | % | 0.05 | 0 | 0 | 0.91 | -0.18 | 0.00 | -0.56 | 7/10/2026 3:59:51 PM EST | |||
| 475.00 | 19.50 | 27.75 | 23.63 | % | 0.05 | 0 | 0 | 0.90 | -0.18 | 0.00 | -0.58 | 7/10/2026 3:59:51 PM EST | |||
| 480.00 | 21.00 | 29.05 | 25.03 | % | 0.05 | 0 | 0 | 0.90 | -0.19 | 0.00 | -0.59 | 7/10/2026 3:59:51 PM EST | |||
| 485.00 | 22.20 | 30.40 | 26.30 | % | 0.05 | 0 | 0 | 0.90 | -0.20 | 0.00 | -0.61 | 7/10/2026 3:59:51 PM EST | |||
| 490.00 | 23.50 | 31.80 | 27.65 | % | 0.06 | 0 | 0 | 0.90 | -0.21 | 0.00 | -0.62 | 7/10/2026 3:59:51 PM EST | |||
| 495.00 | 25.00 | 33.25 | 29.13 | % | 0.06 | 0 | 0 | 0.89 | -0.22 | 0.00 | -0.63 | 7/10/2026 3:59:51 PM EST | |||
| 500.00 | 28.75 | 32.85 | 30.80 | 30.62 | -4.13 | -11.89% | 0.06 | 3 | 10 | 0.89 | -0.23 | 0.00 | -0.64 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 505.00 | 28.10 | 36.45 | 32.28 | % | 0.06 | 0 | 0 | 0.89 | -0.24 | 0.00 | -0.66 | 7/10/2026 3:59:51 PM EST | |||
| 510.00 | 29.70 | 38.10 | 33.90 | % | 0.07 | 0 | 0 | 0.89 | -0.24 | 0.00 | -0.67 | 7/10/2026 3:59:51 PM EST | |||
| 515.00 | 31.55 | 39.80 | 35.68 | 36.25 | % | 0.07 | 1 | 0 | 0.89 | -0.25 | 0.00 | -0.68 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 520.00 | 34.20 | 40.10 | 37.15 | 45.04 | % | 0.07 | 18 | 0 | 0.88 | -0.26 | 0.00 | -0.69 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 525.00 | 35.10 | 43.35 | 39.23 | % | 0.07 | 0 | 0 | 0.89 | -0.27 | 0.00 | -0.70 | 7/10/2026 3:59:51 PM EST | |||
| 530.00 | 37.00 | 45.20 | 41.10 | % | 0.08 | 0 | 0 | 0.88 | -0.28 | 0.00 | -0.71 | 7/10/2026 3:59:51 PM EST | |||
| 535.00 | 39.00 | 47.10 | 43.05 | 48.57 | % | 0.08 | 2 | 0 | 0.88 | -0.29 | 0.00 | -0.72 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 540.00 | 41.00 | 49.10 | 45.05 | 44.94 | % | 0.08 | 2 | 0 | 0.88 | -0.30 | 0.00 | -0.73 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 545.00 | 43.00 | 51.10 | 47.05 | 44.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -0.31 | 0.00 | -0.74 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 550.00 | 45.05 | 53.20 | 49.13 | 49.01 | % | 0.09 | 1 | 0 | 0.88 | -0.32 | 0.00 | -0.75 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 555.00 | 47.15 | 55.35 | 51.25 | % | 0.09 | 0 | 0 | 0.88 | -0.33 | 0.00 | -0.75 | 7/10/2026 3:59:51 PM EST | |||
| 560.00 | 49.40 | 57.60 | 53.50 | % | 0.10 | 0 | 0 | 0.88 | -0.34 | 0.00 | -0.76 | 7/10/2026 3:59:51 PM EST | |||
| 565.00 | 51.70 | 59.85 | 55.78 | % | 0.10 | 0 | 0 | 0.88 | -0.35 | 0.00 | -0.77 | 7/10/2026 3:59:51 PM EST | |||
| 570.00 | 54.00 | 62.15 | 58.08 | % | 0.10 | 0 | 0 | 0.88 | -0.36 | 0.00 | -0.77 | 7/10/2026 3:59:51 PM EST | |||
| 575.00 | 56.35 | 64.50 | 60.43 | % | 0.11 | 0 | 0 | 0.87 | -0.37 | 0.00 | -0.78 | 7/10/2026 3:59:51 PM EST | |||
| 580.00 | 59.00 | 66.90 | 62.95 | 72.16 | % | 0.11 | 4 | 0 | 0.87 | -0.38 | 0.00 | -0.78 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 585.00 | 61.15 | 69.70 | 65.43 | % | 0.11 | 0 | 0 | 0.87 | -0.39 | 0.00 | -0.79 | 7/10/2026 3:59:51 PM EST | |||
| 590.00 | 64.00 | 72.05 | 68.03 | 77.76 | +1.79 | +2.36% | 0.12 | 4 | 1 | 0.87 | -0.40 | 0.00 | -0.79 | 7/10/2026 | 7/10/2026 3:59:51 PM EST |
| 595.00 | 66.10 | 74.75 | 70.43 | 78.47 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.87 | -0.41 | 0.00 | -0.79 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 600.00 | 69.00 | 77.40 | 73.20 | % | 0.12 | 0 | 0 | 0.87 | -0.42 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 605.00 | 71.45 | 80.10 | 75.78 | % | 0.13 | 0 | 0 | 0.86 | -0.44 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 610.00 | 74.20 | 82.85 | 78.53 | 76.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.86 | -0.45 | 0.00 | -0.80 | 7/9/2026 | 7/10/2026 3:59:51 PM EST |
| 615.00 | 77.05 | 85.65 | 81.35 | % | 0.13 | 0 | 0 | 0.86 | -0.46 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 620.00 | 80.00 | 88.55 | 84.28 | % | 0.14 | 0 | 0 | 0.86 | -0.47 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 625.00 | 83.00 | 91.45 | 87.23 | 95.54 | % | 0.14 | 2 | 0 | 0.86 | -0.48 | 0.00 | -0.81 | 7/10/2026 | 7/10/2026 3:59:51 PM EST | |
| 630.00 | 86.00 | 94.05 | 90.03 | % | 0.14 | 0 | 0 | 0.86 | -0.49 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 635.00 | 89.00 | 97.50 | 93.25 | % | 0.15 | 0 | 0 | 0.86 | -0.50 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 640.00 | 92.05 | 100.65 | 96.35 | % | 0.15 | 0 | 0 | 0.86 | -0.51 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 645.00 | 95.50 | 103.40 | 99.45 | % | 0.15 | 0 | 0 | 0.86 | -0.52 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 650.00 | 98.50 | 106.85 | 102.68 | % | 0.16 | 0 | 0 | 0.86 | -0.53 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 655.00 | 102.00 | 109.95 | 105.98 | % | 0.16 | 0 | 0 | 0.86 | -0.54 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 660.00 | 105.15 | 113.30 | 109.23 | % | 0.17 | 0 | 0 | 0.86 | -0.55 | 0.00 | -0.80 | 7/10/2026 3:59:51 PM EST | |||
| 665.00 | 108.80 | 116.65 | 112.73 | % | 0.17 | 0 | 0 | 0.87 | -0.55 | 0.00 | -0.79 | 7/10/2026 3:59:51 PM EST | |||
| 670.00 | 112.20 | 120.10 | 116.15 | % | 0.17 | 0 | 0 | 0.87 | -0.56 | 0.00 | -0.79 | 7/10/2026 3:59:51 PM EST | |||
| 675.00 | 115.70 | 123.55 | 119.63 | % | 0.18 | 0 | 0 | 0.87 | -0.57 | 0.00 | -0.79 | 7/10/2026 3:59:51 PM EST | |||
| 680.00 | 119.20 | 127.05 | 123.13 | % | 0.18 | 0 | 0 | 0.87 | -0.58 | 0.00 | -0.78 | 7/10/2026 3:59:51 PM EST | |||
| 685.00 | 122.75 | 130.60 | 126.68 | % | 0.18 | 0 | 0 | 0.87 | -0.59 | 0.00 | -0.78 | 7/10/2026 3:59:51 PM EST | |||
| 690.00 | 126.40 | 134.15 | 130.28 | % | 0.19 | 0 | 0 | 0.87 | -0.60 | 0.00 | -0.77 | 7/10/2026 3:59:51 PM EST | |||
| 695.00 | 130.00 | 137.85 | 133.93 | % | 0.19 | 0 | 0 | 0.87 | -0.61 | 0.00 | -0.77 | 7/10/2026 3:59:51 PM EST | |||
| 700.00 | 133.70 | 141.50 | 137.60 | % | 0.20 | 0 | 0 | 0.87 | -0.62 | 0.00 | -0.76 | 7/10/2026 3:59:51 PM EST | |||
| 705.00 | 137.40 | 145.15 | 141.28 | % | 0.20 | 0 | 0 | 0.87 | -0.63 | 0.00 | -0.76 | 7/10/2026 3:59:51 PM EST | |||
| 710.00 | 141.15 | 148.90 | 145.03 | % | 0.20 | 0 | 0 | 0.87 | -0.63 | 0.00 | -0.75 | 7/10/2026 3:59:51 PM EST | |||
| 715.00 | 144.90 | 152.65 | 148.78 | % | 0.21 | 0 | 0 | 0.87 | -0.64 | 0.00 | -0.75 | 7/10/2026 3:59:51 PM EST | |||
| 720.00 | 148.75 | 156.45 | 152.60 | % | 0.21 | 0 | 0 | 0.87 | -0.65 | 0.00 | -0.74 | 7/10/2026 3:59:51 PM EST | |||
| 730.00 | 156.30 | 164.40 | 160.35 | % | 0.22 | 0 | 0 | 0.87 | -0.67 | 0.00 | -0.73 | 7/10/2026 3:59:51 PM EST | |||
| 740.00 | 164.40 | 172.05 | 168.23 | % | 0.23 | 0 | 0 | 0.87 | -0.68 | 0.00 | -0.72 | 7/10/2026 3:59:51 PM EST | |||
| 750.00 | 172.35 | 180.05 | 176.20 | % | 0.23 | 0 | 0 | 0.87 | -0.70 | 0.00 | -0.70 | 7/10/2026 3:59:51 PM EST | |||
| 760.00 | 180.45 | 188.10 | 184.28 | % | 0.24 | 0 | 0 | 0.88 | -0.71 | 0.00 | -0.69 | 7/10/2026 3:59:51 PM EST | |||
| 770.00 | 188.65 | 196.30 | 192.48 | % | 0.25 | 0 | 0 | 0.88 | -0.72 | 0.00 | -0.67 | 7/10/2026 3:59:51 PM EST | |||
| 780.00 | 197.00 | 204.65 | 200.83 | % | 0.26 | 0 | 0 | 0.88 | -0.74 | 0.00 | -0.66 | 7/10/2026 3:59:51 PM EST | |||
| 790.00 | 205.40 | 213.05 | 209.23 | % | 0.26 | 0 | 0 | 0.88 | -0.75 | 0.00 | -0.64 | 7/10/2026 3:59:51 PM EST | |||
| 800.00 | 213.90 | 221.50 | 217.70 | % | 0.27 | 0 | 0 | 0.88 | -0.76 | 0.00 | -0.62 | 7/10/2026 3:59:51 PM EST | |||
| 810.00 | 222.50 | 230.10 | 226.30 | % | 0.28 | 0 | 0 | 0.88 | -0.77 | 0.00 | -0.61 | 7/10/2026 3:59:51 PM EST | |||
| 820.00 | 231.15 | 238.75 | 234.95 | % | 0.29 | 0 | 0 | 0.88 | -0.78 | 0.00 | -0.59 | 7/10/2026 3:59:51 PM EST | |||
| 830.00 | 239.95 | 247.50 | 243.73 | % | 0.29 | 0 | 0 | 0.88 | -0.79 | 0.00 | -0.58 | 7/10/2026 3:59:51 PM EST | |||
| 840.00 | 248.75 | 256.35 | 252.55 | % | 0.30 | 0 | 0 | 0.88 | -0.80 | 0.00 | -0.56 | 7/10/2026 3:59:51 PM EST | |||
| 850.00 | 257.65 | 265.25 | 261.45 | % | 0.31 | 0 | 0 | 0.88 | -0.81 | 0.00 | -0.54 | 7/10/2026 3:59:51 PM EST | |||
| 860.00 | 266.65 | 274.20 | 270.43 | % | 0.31 | 0 | 0 | 0.88 | -0.82 | 0.00 | -0.53 | 7/10/2026 3:59:51 PM EST | |||
| 870.00 | 275.65 | 283.20 | 279.43 | % | 0.32 | 0 | 0 | 0.88 | -0.83 | 0.00 | -0.51 | 7/10/2026 3:59:51 PM EST | |||
| 880.00 | 284.75 | 292.30 | 288.53 | % | 0.33 | 0 | 0 | 0.88 | -0.84 | 0.00 | -0.50 | 7/10/2026 3:59:51 PM EST | |||
| 890.00 | 293.90 | 301.45 | 297.68 | % | 0.33 | 0 | 0 | 0.88 | -0.85 | 0.00 | -0.48 | 7/10/2026 3:59:51 PM EST | |||
| 900.00 | 303.15 | 310.60 | 306.88 | % | 0.34 | 0 | 0 | 0.88 | -0.85 | 0.00 | -0.46 | 7/10/2026 3:59:51 PM EST | |||
| 910.00 | 312.35 | 319.90 | 316.13 | % | 0.35 | 0 | 0 | 0.88 | -0.86 | 0.00 | -0.45 | 7/10/2026 3:59:51 PM EST | |||
| 920.00 | 321.65 | 329.20 | 325.43 | % | 0.35 | 0 | 0 | 0.88 | -0.87 | 0.00 | -0.43 | 7/10/2026 3:59:51 PM EST | |||
| 930.00 | 331.00 | 338.55 | 334.78 | % | 0.36 | 0 | 0 | 0.88 | -0.87 | 0.00 | -0.42 | 7/10/2026 3:59:51 PM EST | |||
| 940.00 | 340.40 | 347.90 | 344.15 | % | 0.37 | 0 | 0 | 0.88 | -0.88 | 0.00 | -0.40 | 7/10/2026 3:59:51 PM EST |