Options Chain for APPLIED MATLS INC COM (AMAT) - $532.00 as of 8/7/2026 7:34:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 277.15 | 284.20 | 280.68 | % | 1.08 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.05 | 8/7/2026 4:00:01 PM EST | |||
| 265.00 | 272.30 | 278.65 | 275.48 | % | 1.04 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.06 | 8/7/2026 4:00:01 PM EST | |||
| 270.00 | 267.40 | 275.15 | 271.28 | % | 1.00 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.07 | 8/7/2026 4:00:01 PM EST | |||
| 275.00 | 262.50 | 269.00 | 265.75 | % | 0.97 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.07 | 8/7/2026 4:00:01 PM EST | |||
| 280.00 | 257.60 | 264.80 | 261.20 | % | 0.93 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.07 | 8/7/2026 4:00:01 PM EST | |||
| 285.00 | 252.75 | 259.45 | 256.10 | % | 0.90 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.09 | 8/7/2026 4:00:01 PM EST | |||
| 290.00 | 247.90 | 255.40 | 251.65 | % | 0.87 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.09 | 8/7/2026 4:00:01 PM EST | |||
| 295.00 | 243.05 | 249.65 | 246.35 | % | 0.84 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.10 | 8/7/2026 4:00:01 PM EST | |||
| 300.00 | 238.20 | 244.65 | 241.43 | % | 0.80 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.11 | 8/7/2026 4:00:01 PM EST | |||
| 305.00 | 233.40 | 239.85 | 236.63 | % | 0.78 | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.12 | 8/7/2026 4:00:01 PM EST | |||
| 310.00 | 228.45 | 235.75 | 232.10 | % | 0.75 | 0 | 0 | 1.08 | 0.97 | 0.00 | -0.12 | 8/7/2026 4:00:01 PM EST | |||
| 315.00 | 223.75 | 230.90 | 227.33 | % | 0.72 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.13 | 8/7/2026 4:00:01 PM EST | |||
| 320.00 | 219.00 | 225.70 | 222.35 | % | 0.69 | 0 | 0 | 1.05 | 0.96 | 0.00 | -0.14 | 8/7/2026 4:00:01 PM EST | |||
| 325.00 | 214.20 | 221.20 | 217.70 | % | 0.67 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.16 | 8/7/2026 4:00:01 PM EST | |||
| 330.00 | 209.45 | 216.45 | 212.95 | % | 0.65 | 0 | 0 | 1.03 | 0.95 | 0.00 | -0.17 | 8/7/2026 4:00:01 PM EST | |||
| 335.00 | 204.75 | 211.80 | 208.28 | % | 0.62 | 0 | 0 | 0.76 | 0.95 | 0.00 | -0.18 | 8/7/2026 4:00:01 PM EST | |||
| 340.00 | 200.00 | 207.15 | 203.58 | % | 0.60 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.19 | 8/7/2026 4:00:01 PM EST | |||
| 345.00 | 195.30 | 201.90 | 198.60 | % | 0.58 | 0 | 0 | 0.80 | 0.94 | 0.00 | -0.20 | 8/7/2026 4:00:01 PM EST | |||
| 350.00 | 190.60 | 197.10 | 193.85 | % | 0.55 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.21 | 8/7/2026 4:00:01 PM EST | |||
| 355.00 | 185.95 | 192.70 | 189.33 | % | 0.53 | 0 | 0 | 0.77 | 0.93 | 0.00 | -0.23 | 8/7/2026 4:00:01 PM EST | |||
| 360.00 | 181.35 | 188.55 | 184.95 | % | 0.51 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.24 | 8/7/2026 4:00:01 PM EST | |||
| 365.00 | 176.80 | 183.40 | 180.10 | % | 0.49 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.25 | 8/7/2026 4:00:01 PM EST | |||
| 370.00 | 172.25 | 179.70 | 175.98 | % | 0.48 | 0 | 0 | 0.80 | 0.92 | 0.00 | -0.26 | 8/7/2026 4:00:01 PM EST | |||
| 375.00 | 167.70 | 175.20 | 171.45 | % | 0.46 | 0 | 0 | 0.79 | 0.91 | 0.00 | -0.27 | 8/7/2026 4:00:01 PM EST | |||
| 380.00 | 163.20 | 169.90 | 166.55 | % | 0.44 | 0 | 0 | 0.78 | 0.91 | 0.00 | -0.28 | 8/7/2026 4:00:01 PM EST | |||
| 385.00 | 158.75 | 166.45 | 162.60 | % | 0.42 | 0 | 0 | 0.79 | 0.90 | 0.00 | -0.29 | 8/7/2026 4:00:01 PM EST | |||
| 390.00 | 154.30 | 162.05 | 158.18 | % | 0.41 | 0 | 0 | 0.78 | 0.89 | 0.00 | -0.30 | 8/7/2026 4:00:01 PM EST | |||
| 395.00 | 149.95 | 157.80 | 153.88 | % | 0.39 | 0 | 0 | 0.78 | 0.89 | 0.00 | -0.31 | 8/7/2026 4:00:01 PM EST | |||
| 400.00 | 145.65 | 152.85 | 149.25 | % | 0.37 | 0 | 0 | 0.76 | 0.88 | 0.00 | -0.33 | 8/7/2026 4:00:01 PM EST | |||
| 405.00 | 141.40 | 149.10 | 145.25 | % | 0.36 | 0 | 0 | 0.77 | 0.87 | 0.00 | -0.34 | 8/7/2026 4:00:01 PM EST | |||
| 410.00 | 137.15 | 145.05 | 141.10 | % | 0.34 | 0 | 0 | 0.76 | 0.87 | 0.00 | -0.35 | 8/7/2026 4:00:01 PM EST | |||
| 415.00 | 133.00 | 139.80 | 136.40 | % | 0.33 | 0 | 0 | 0.75 | 0.86 | 0.00 | -0.36 | 8/7/2026 4:00:01 PM EST | |||
| 420.00 | 129.25 | 136.20 | 132.73 | % | 0.32 | 0 | 0 | 0.75 | 0.85 | 0.00 | -0.37 | 8/7/2026 4:00:01 PM EST | |||
| 425.00 | 124.95 | 131.75 | 128.35 | % | 0.30 | 0 | 0 | 0.74 | 0.84 | 0.00 | -0.38 | 8/7/2026 4:00:01 PM EST | |||
| 430.00 | 121.45 | 128.50 | 124.98 | % | 0.29 | 0 | 0 | 0.75 | 0.83 | 0.00 | -0.40 | 8/7/2026 4:00:01 PM EST | |||
| 435.00 | 117.00 | 124.85 | 120.93 | % | 0.28 | 0 | 0 | 0.74 | 0.82 | 0.00 | -0.41 | 8/7/2026 4:00:01 PM EST | |||
| 440.00 | 113.90 | 120.45 | 117.18 | % | 0.27 | 0 | 0 | 0.74 | 0.81 | 0.00 | -0.42 | 8/7/2026 4:00:01 PM EST | |||
| 445.00 | 109.50 | 117.25 | 113.38 | % | 0.25 | 0 | 0 | 0.74 | 0.80 | 0.00 | -0.43 | 8/7/2026 4:00:01 PM EST | |||
| 450.00 | 105.80 | 113.70 | 109.75 | % | 0.24 | 0 | 0 | 0.74 | 0.79 | 0.00 | -0.44 | 8/7/2026 4:00:01 PM EST | |||
| 455.00 | 102.60 | 110.00 | 106.30 | % | 0.23 | 0 | 0 | 0.74 | 0.78 | 0.00 | -0.45 | 8/7/2026 4:00:01 PM EST | |||
| 460.00 | 98.40 | 105.80 | 102.10 | % | 0.22 | 0 | 0 | 0.72 | 0.77 | 0.00 | -0.46 | 8/7/2026 4:00:01 PM EST | |||
| 465.00 | 95.00 | 103.05 | 99.03 | % | 0.21 | 0 | 0 | 0.73 | 0.76 | 0.00 | -0.47 | 8/7/2026 4:00:01 PM EST | |||
| 470.00 | 92.45 | 99.75 | 96.10 | % | 0.20 | 0 | 0 | 0.74 | 0.74 | 0.00 | -0.49 | 8/7/2026 4:00:01 PM EST | |||
| 475.00 | 88.40 | 96.45 | 92.43 | % | 0.19 | 0 | 0 | 0.73 | 0.73 | 0.00 | -0.50 | 8/7/2026 4:00:01 PM EST | |||
| 480.00 | 86.15 | 93.30 | 89.73 | % | 0.19 | 0 | 0 | 0.74 | 0.72 | 0.00 | -0.51 | 8/7/2026 4:00:01 PM EST | |||
| 485.00 | 82.55 | 90.15 | 86.35 | % | 0.18 | 0 | 0 | 0.73 | 0.71 | 0.00 | -0.52 | 8/7/2026 4:00:01 PM EST | |||
| 490.00 | 80.00 | 85.95 | 82.98 | % | 0.17 | 0 | 0 | 0.72 | 0.69 | 0.00 | -0.52 | 8/7/2026 4:00:01 PM EST | |||
| 495.00 | 76.70 | 83.00 | 79.85 | % | 0.16 | 0 | 0 | 0.72 | 0.68 | 0.00 | -0.53 | 8/7/2026 4:00:01 PM EST | |||
| 500.00 | 73.95 | 80.25 | 77.10 | % | 0.15 | 0 | 0 | 0.72 | 0.67 | 0.00 | -0.54 | 8/7/2026 4:00:01 PM EST | |||
| 505.00 | 70.35 | 77.50 | 73.93 | % | 0.15 | 0 | 0 | 0.72 | 0.65 | 0.00 | -0.55 | 8/7/2026 4:00:01 PM EST | |||
| 510.00 | 68.35 | 74.80 | 71.58 | 73.65 | % | 0.14 | 2 | 0 | 0.72 | 0.64 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 515.00 | 65.00 | 72.20 | 68.60 | % | 0.13 | 0 | 0 | 0.72 | 0.62 | 0.00 | -0.56 | 8/7/2026 4:00:01 PM EST | |||
| 520.00 | 63.20 | 69.65 | 66.43 | % | 0.13 | 0 | 0 | 0.72 | 0.61 | 0.00 | -0.57 | 8/7/2026 4:00:01 PM EST | |||
| 525.00 | 60.65 | 67.15 | 63.90 | % | 0.12 | 0 | 0 | 0.72 | 0.60 | 0.00 | -0.57 | 8/7/2026 4:00:01 PM EST | |||
| 530.00 | 57.95 | 64.80 | 61.38 | 63.25 | -0.59 | -0.93% | 0.12 | 5 | 1 | 0.72 | 0.58 | 0.00 | -0.58 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 535.00 | 55.90 | 62.45 | 59.18 | 60.74 | % | 0.11 | 1 | 0 | 0.72 | 0.57 | 0.00 | -0.58 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 540.00 | 53.60 | 60.25 | 56.93 | % | 0.11 | 0 | 0 | 0.72 | 0.55 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 545.00 | 51.50 | 58.10 | 54.80 | 55.93 | % | 0.10 | 2 | 0 | 0.72 | 0.54 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 550.00 | 49.35 | 56.00 | 52.68 | % | 0.10 | 0 | 0 | 0.72 | 0.53 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 555.00 | 47.30 | 53.95 | 50.63 | % | 0.09 | 0 | 0 | 0.72 | 0.51 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 560.00 | 45.65 | 51.95 | 48.80 | % | 0.09 | 0 | 0 | 0.72 | 0.50 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 565.00 | 43.50 | 50.05 | 46.78 | % | 0.08 | 0 | 0 | 0.72 | 0.49 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 570.00 | 41.85 | 48.25 | 45.05 | % | 0.08 | 0 | 0 | 0.72 | 0.47 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 575.00 | 39.70 | 46.45 | 43.08 | 45.85 | % | 0.07 | 1 | 0 | 0.72 | 0.46 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 580.00 | 38.00 | 44.90 | 41.45 | % | 0.07 | 0 | 0 | 0.72 | 0.45 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 585.00 | 36.25 | 43.25 | 39.75 | % | 0.07 | 0 | 0 | 0.72 | 0.43 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 590.00 | 34.55 | 41.70 | 38.13 | % | 0.06 | 0 | 0 | 0.72 | 0.42 | 0.00 | -0.58 | 8/7/2026 4:00:01 PM EST | |||
| 595.00 | 33.70 | 40.15 | 36.93 | 36.00 | % | 0.06 | 1 | 0 | 0.73 | 0.41 | 0.00 | -0.58 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 600.00 | 31.55 | 38.80 | 35.18 | 35.15 | % | 0.06 | 2 | 0 | 0.73 | 0.40 | 0.00 | -0.58 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 605.00 | 30.25 | 37.50 | 33.88 | % | 0.06 | 0 | 0 | 0.73 | 0.39 | 0.00 | -0.57 | 8/7/2026 4:00:01 PM EST | |||
| 610.00 | 28.65 | 36.15 | 32.40 | 33.48 | % | 0.05 | 2 | 0 | 0.73 | 0.37 | 0.00 | -0.57 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 615.00 | 27.40 | 34.85 | 31.13 | % | 0.05 | 0 | 0 | 0.73 | 0.36 | 0.00 | -0.56 | 8/7/2026 4:00:01 PM EST | |||
| 620.00 | 26.20 | 32.00 | 29.10 | % | 0.05 | 0 | 0 | 0.72 | 0.35 | 0.00 | -0.56 | 8/7/2026 4:00:01 PM EST | |||
| 625.00 | 24.90 | 32.35 | 28.63 | % | 0.05 | 0 | 0 | 0.73 | 0.34 | 0.00 | -0.55 | 8/7/2026 4:00:01 PM EST | |||
| 630.00 | 23.50 | 31.20 | 27.35 | % | 0.04 | 0 | 0 | 0.73 | 0.33 | 0.00 | -0.55 | 8/7/2026 4:00:01 PM EST | |||
| 635.00 | 23.10 | 29.90 | 26.50 | 25.67 | % | 0.04 | 6 | 0 | 0.73 | 0.32 | 0.00 | -0.54 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 640.00 | 21.35 | 29.00 | 25.18 | % | 0.04 | 0 | 0 | 0.73 | 0.31 | 0.00 | -0.53 | 8/7/2026 4:00:01 PM EST | |||
| 645.00 | 20.25 | 28.00 | 24.13 | % | 0.04 | 0 | 0 | 0.73 | 0.30 | 0.00 | -0.53 | 8/7/2026 4:00:01 PM EST | |||
| 650.00 | 19.65 | 27.00 | 23.33 | % | 0.04 | 0 | 0 | 0.73 | 0.29 | 0.00 | -0.52 | 8/7/2026 4:00:01 PM EST | |||
| 655.00 | 18.30 | 26.10 | 22.20 | % | 0.03 | 0 | 0 | 0.73 | 0.28 | 0.00 | -0.51 | 8/7/2026 4:00:01 PM EST | |||
| 660.00 | 17.70 | 25.20 | 21.45 | % | 0.03 | 0 | 0 | 0.74 | 0.27 | 0.00 | -0.50 | 8/7/2026 4:00:01 PM EST | |||
| 665.00 | 16.30 | 24.30 | 20.30 | % | 0.03 | 0 | 0 | 0.73 | 0.27 | 0.00 | -0.50 | 8/7/2026 4:00:01 PM EST | |||
| 670.00 | 15.65 | 23.40 | 19.53 | % | 0.03 | 0 | 0 | 0.73 | 0.26 | 0.00 | -0.49 | 8/7/2026 4:00:01 PM EST | |||
| 675.00 | 14.90 | 22.65 | 18.78 | % | 0.03 | 0 | 0 | 0.73 | 0.25 | 0.00 | -0.48 | 8/7/2026 4:00:01 PM EST | |||
| 680.00 | 14.30 | 21.95 | 18.13 | % | 0.03 | 0 | 0 | 0.74 | 0.24 | 0.00 | -0.47 | 8/7/2026 4:00:01 PM EST | |||
| 685.00 | 13.20 | 21.10 | 17.15 | % | 0.03 | 0 | 0 | 0.73 | 0.23 | 0.00 | -0.47 | 8/7/2026 4:00:01 PM EST | |||
| 690.00 | 12.60 | 20.50 | 16.55 | 16.40 | % | 0.02 | 22 | 0 | 0.74 | 0.22 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 695.00 | 11.85 | 19.80 | 15.83 | % | 0.02 | 0 | 0 | 0.74 | 0.22 | 0.00 | -0.45 | 8/7/2026 4:00:01 PM EST | |||
| 700.00 | 11.45 | 19.10 | 15.28 | % | 0.02 | 0 | 0 | 0.74 | 0.21 | 0.00 | -0.44 | 8/7/2026 4:00:01 PM EST | |||
| 705.00 | 10.90 | 18.45 | 14.68 | % | 0.02 | 0 | 0 | 0.74 | 0.20 | 0.00 | -0.43 | 8/7/2026 4:00:01 PM EST | |||
| 710.00 | 11.10 | 17.90 | 14.50 | 13.95 | % | 0.02 | 14 | 0 | 0.75 | 0.20 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 715.00 | 10.30 | 17.10 | 13.70 | 13.41 | % | 0.02 | 14 | 0 | 0.75 | 0.19 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 720.00 | 9.65 | 16.80 | 13.23 | % | 0.02 | 0 | 0 | 0.75 | 0.18 | 0.00 | -0.41 | 8/7/2026 4:00:01 PM EST | |||
| 730.00 | 8.60 | 15.20 | 11.90 | % | 0.02 | 0 | 0 | 0.75 | 0.17 | 0.00 | -0.39 | 8/7/2026 4:00:01 PM EST | |||
| 740.00 | 8.05 | 14.15 | 11.10 | % | 0.01 | 0 | 0 | 0.75 | 0.16 | 0.00 | -0.38 | 8/7/2026 4:00:01 PM EST | |||
| 750.00 | 7.00 | 12.70 | 9.85 | % | 0.01 | 0 | 0 | 0.74 | 0.15 | 0.00 | -0.36 | 8/7/2026 4:00:01 PM EST | |||
| 760.00 | 6.35 | 13.25 | 9.80 | % | 0.01 | 0 | 0 | 0.76 | 0.14 | 0.00 | -0.34 | 8/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.60 | 1.10 | 0.85 | 0.69 | % | 0.00 | 243 | 0 | 0.95 | -0.01 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 265.00 | 0.01 | 5.15 | 2.58 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.06 | 8/7/2026 4:00:01 PM EST | |||
| 270.00 | 0.38 | 2.01 | 1.20 | 1.10 | % | 0.00 | 1 | 0 | 0.93 | -0.01 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 275.00 | 0.01 | 5.30 | 2.66 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.07 | 8/7/2026 4:00:01 PM EST | |||
| 280.00 | 0.42 | 5.40 | 2.91 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.07 | 8/7/2026 4:00:01 PM EST | |||
| 285.00 | 0.01 | 5.50 | 2.76 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.09 | 8/7/2026 4:00:01 PM EST | |||
| 290.00 | 0.90 | 2.77 | 1.84 | 1.45 | % | 0.01 | 6 | 0 | 0.91 | -0.02 | 0.00 | -0.09 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 295.00 | 0.58 | 5.75 | 3.17 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.10 | 8/7/2026 4:00:01 PM EST | |||
| 300.00 | 1.28 | 2.43 | 1.86 | 1.85 | % | 0.01 | 3 | 0 | 0.89 | -0.03 | 0.00 | -0.11 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 305.00 | 0.01 | 6.00 | 3.01 | % | 0.01 | 0 | 0 | 0.80 | -0.03 | 0.00 | -0.12 | 8/7/2026 4:00:01 PM EST | |||
| 310.00 | 1.36 | 6.05 | 3.71 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.12 | 8/7/2026 4:00:01 PM EST | |||
| 315.00 | 0.91 | 6.25 | 3.58 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.13 | 8/7/2026 4:00:01 PM EST | |||
| 320.00 | 1.21 | 6.45 | 3.83 | % | 0.01 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.14 | 8/7/2026 4:00:01 PM EST | |||
| 325.00 | 1.00 | 6.10 | 3.55 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.16 | 8/7/2026 4:00:01 PM EST | |||
| 330.00 | 1.37 | 4.70 | 3.04 | % | 0.01 | 0 | 0 | 0.83 | -0.05 | 0.00 | -0.17 | 8/7/2026 4:00:01 PM EST | |||
| 335.00 | 1.35 | 4.75 | 3.05 | % | 0.01 | 0 | 0 | 0.80 | -0.05 | 0.00 | -0.18 | 8/7/2026 4:00:01 PM EST | |||
| 340.00 | 2.39 | 4.60 | 3.50 | 3.40 | % | 0.01 | 1 | 0 | 0.82 | -0.05 | 0.00 | -0.19 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 345.00 | 1.90 | 5.60 | 3.75 | % | 0.01 | 0 | 0 | 0.81 | -0.06 | 0.00 | -0.20 | 8/7/2026 4:00:01 PM EST | |||
| 350.00 | 2.17 | 6.25 | 4.21 | % | 0.01 | 0 | 0 | 0.80 | -0.06 | 0.00 | -0.21 | 8/7/2026 4:00:01 PM EST | |||
| 355.00 | 1.90 | 6.40 | 4.15 | % | 0.01 | 0 | 0 | 0.78 | -0.07 | 0.00 | -0.23 | 8/7/2026 4:00:01 PM EST | |||
| 360.00 | 2.54 | 6.40 | 4.47 | 4.80 | % | 0.01 | 3 | 0 | 0.78 | -0.07 | 0.00 | -0.24 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 365.00 | 2.95 | 6.90 | 4.93 | % | 0.01 | 0 | 0 | 0.77 | -0.08 | 0.00 | -0.25 | 8/7/2026 4:00:01 PM EST | |||
| 370.00 | 4.00 | 7.30 | 5.65 | 5.45 | % | 0.02 | 2 | 0 | 0.78 | -0.08 | 0.00 | -0.26 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 375.00 | 3.60 | 8.00 | 5.80 | % | 0.02 | 0 | 0 | 0.76 | -0.09 | 0.00 | -0.27 | 8/7/2026 4:00:01 PM EST | |||
| 380.00 | 4.70 | 8.75 | 6.73 | % | 0.02 | 0 | 0 | 0.78 | -0.09 | 0.00 | -0.28 | 8/7/2026 4:00:01 PM EST | |||
| 385.00 | 4.50 | 9.45 | 6.98 | % | 0.02 | 0 | 0 | 0.76 | -0.10 | 0.00 | -0.29 | 8/7/2026 4:00:01 PM EST | |||
| 390.00 | 4.85 | 10.25 | 7.55 | % | 0.02 | 0 | 0 | 0.76 | -0.11 | 0.00 | -0.30 | 8/7/2026 4:00:01 PM EST | |||
| 395.00 | 5.15 | 11.40 | 8.28 | % | 0.02 | 0 | 0 | 0.75 | -0.11 | 0.00 | -0.31 | 8/7/2026 4:00:01 PM EST | |||
| 400.00 | 6.05 | 11.40 | 8.73 | 10.01 | % | 0.02 | 2 | 0 | 0.75 | -0.12 | 0.00 | -0.33 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 405.00 | 6.40 | 13.05 | 9.73 | % | 0.02 | 0 | 0 | 0.75 | -0.13 | 0.00 | -0.34 | 8/7/2026 4:00:01 PM EST | |||
| 410.00 | 7.30 | 13.60 | 10.45 | % | 0.03 | 0 | 0 | 0.74 | -0.13 | 0.00 | -0.35 | 8/7/2026 4:00:01 PM EST | |||
| 415.00 | 7.90 | 15.10 | 11.50 | % | 0.03 | 0 | 0 | 0.74 | -0.14 | 0.00 | -0.36 | 8/7/2026 4:00:01 PM EST | |||
| 420.00 | 8.50 | 15.75 | 12.13 | % | 0.03 | 0 | 0 | 0.74 | -0.15 | 0.00 | -0.37 | 8/7/2026 4:00:01 PM EST | |||
| 425.00 | 10.30 | 16.65 | 13.48 | % | 0.03 | 0 | 0 | 0.74 | -0.16 | 0.00 | -0.38 | 8/7/2026 4:00:01 PM EST | |||
| 430.00 | 12.65 | 15.75 | 14.20 | 14.85 | % | 0.03 | 2 | 0 | 0.74 | -0.17 | 0.00 | -0.40 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 435.00 | 12.40 | 18.95 | 15.68 | % | 0.04 | 0 | 0 | 0.74 | -0.18 | 0.00 | -0.41 | 8/7/2026 4:00:01 PM EST | |||
| 440.00 | 14.50 | 19.20 | 16.85 | 18.04 | % | 0.04 | 1 | 0 | 0.74 | -0.19 | 0.00 | -0.42 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 445.00 | 14.65 | 21.40 | 18.03 | 17.60 | % | 0.04 | 1 | 0 | 0.73 | -0.20 | 0.00 | -0.43 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 450.00 | 15.45 | 22.70 | 19.08 | % | 0.04 | 0 | 0 | 0.73 | -0.21 | 0.00 | -0.44 | 8/7/2026 4:00:01 PM EST | |||
| 455.00 | 17.20 | 24.05 | 20.63 | % | 0.05 | 0 | 0 | 0.73 | -0.22 | 0.00 | -0.45 | 8/7/2026 4:00:01 PM EST | |||
| 460.00 | 18.50 | 25.55 | 22.03 | 26.15 | % | 0.05 | 1 | 0 | 0.73 | -0.23 | 0.00 | -0.46 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 465.00 | 20.25 | 26.95 | 23.60 | 27.69 | % | 0.05 | 1 | 0 | 0.73 | -0.24 | 0.00 | -0.47 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 470.00 | 21.90 | 28.70 | 25.30 | 28.44 | -3.06 | -9.72% | 0.05 | 2 | 13 | 0.73 | -0.26 | 0.00 | -0.49 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 475.00 | 23.30 | 30.45 | 26.88 | 33.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.72 | -0.27 | 0.00 | -0.50 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 480.00 | 25.15 | 32.20 | 28.68 | % | 0.06 | 0 | 0 | 0.72 | -0.28 | 0.00 | -0.51 | 8/7/2026 4:00:01 PM EST | |||
| 485.00 | 27.05 | 34.05 | 30.55 | % | 0.06 | 0 | 0 | 0.72 | -0.29 | 0.00 | -0.52 | 8/7/2026 4:00:01 PM EST | |||
| 490.00 | 28.85 | 36.05 | 32.45 | % | 0.07 | 0 | 0 | 0.72 | -0.31 | 0.00 | -0.52 | 8/7/2026 4:00:01 PM EST | |||
| 495.00 | 30.20 | 38.05 | 34.13 | % | 0.07 | 0 | 0 | 0.72 | -0.32 | 0.00 | -0.53 | 8/7/2026 4:00:01 PM EST | |||
| 500.00 | 32.10 | 40.20 | 36.15 | % | 0.07 | 0 | 0 | 0.72 | -0.33 | 0.00 | -0.54 | 8/7/2026 4:00:01 PM EST | |||
| 505.00 | 35.65 | 42.40 | 39.03 | % | 0.08 | 0 | 0 | 0.72 | -0.35 | 0.00 | -0.55 | 8/7/2026 4:00:01 PM EST | |||
| 510.00 | 38.20 | 44.70 | 41.45 | 40.03 | % | 0.08 | 2 | 0 | 0.73 | -0.36 | 0.00 | -0.56 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 515.00 | 38.60 | 47.00 | 42.80 | % | 0.08 | 0 | 0 | 0.72 | -0.38 | 0.00 | -0.56 | 8/7/2026 4:00:01 PM EST | |||
| 520.00 | 41.45 | 49.40 | 45.43 | % | 0.09 | 0 | 0 | 0.72 | -0.39 | 0.00 | -0.57 | 8/7/2026 4:00:01 PM EST | |||
| 525.00 | 43.85 | 51.90 | 47.88 | 56.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.72 | -0.40 | 0.00 | -0.57 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 530.00 | 46.55 | 54.50 | 50.53 | % | 0.10 | 0 | 0 | 0.72 | -0.42 | 0.00 | -0.58 | 8/7/2026 4:00:01 PM EST | |||
| 535.00 | 50.25 | 57.15 | 53.70 | % | 0.10 | 0 | 0 | 0.72 | -0.43 | 0.00 | -0.58 | 8/7/2026 4:00:01 PM EST | |||
| 540.00 | 51.70 | 59.90 | 55.80 | % | 0.10 | 0 | 0 | 0.73 | -0.45 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 545.00 | 55.75 | 62.70 | 59.23 | % | 0.11 | 0 | 0 | 0.72 | -0.46 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 550.00 | 59.25 | 64.95 | 62.10 | 60.58 | % | 0.11 | 3 | 0 | 0.72 | -0.47 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 555.00 | 61.85 | 68.45 | 65.15 | % | 0.12 | 0 | 0 | 0.73 | -0.49 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 560.00 | 64.85 | 71.45 | 68.15 | % | 0.12 | 0 | 0 | 0.73 | -0.50 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 565.00 | 68.10 | 74.20 | 71.15 | 70.52 | % | 0.13 | 1 | 0 | 0.72 | -0.51 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 570.00 | 71.10 | 77.65 | 74.38 | 73.48 | % | 0.13 | 1 | 0 | 0.73 | -0.53 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 575.00 | 73.85 | 80.85 | 77.35 | % | 0.13 | 0 | 0 | 0.72 | -0.54 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 580.00 | 77.05 | 84.15 | 80.60 | % | 0.14 | 0 | 0 | 0.72 | -0.55 | 0.00 | -0.59 | 8/7/2026 4:00:01 PM EST | |||
| 585.00 | 80.85 | 87.45 | 84.15 | 83.08 | % | 0.14 | 2 | 0 | 0.73 | -0.57 | 0.00 | -0.59 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 590.00 | 83.85 | 90.85 | 87.35 | % | 0.15 | 0 | 0 | 0.73 | -0.58 | 0.00 | -0.58 | 8/7/2026 4:00:01 PM EST | |||
| 595.00 | 87.20 | 94.35 | 90.78 | % | 0.15 | 0 | 0 | 0.73 | -0.59 | 0.00 | -0.58 | 8/7/2026 4:00:01 PM EST | |||
| 600.00 | 90.75 | 97.85 | 94.30 | % | 0.16 | 0 | 0 | 0.73 | -0.60 | 0.00 | -0.58 | 8/7/2026 4:00:01 PM EST | |||
| 605.00 | 94.40 | 101.40 | 97.90 | % | 0.16 | 0 | 0 | 0.73 | -0.61 | 0.00 | -0.57 | 8/7/2026 4:00:01 PM EST | |||
| 610.00 | 97.95 | 105.05 | 101.50 | % | 0.17 | 0 | 0 | 0.73 | -0.63 | 0.00 | -0.57 | 8/7/2026 4:00:01 PM EST | |||
| 615.00 | 101.75 | 108.65 | 105.20 | % | 0.17 | 0 | 0 | 0.73 | -0.64 | 0.00 | -0.56 | 8/7/2026 4:00:01 PM EST | |||
| 620.00 | 105.70 | 112.35 | 109.03 | % | 0.18 | 0 | 0 | 0.73 | -0.65 | 0.00 | -0.56 | 8/7/2026 4:00:01 PM EST | |||
| 625.00 | 109.25 | 116.20 | 112.73 | % | 0.18 | 0 | 0 | 0.73 | -0.66 | 0.00 | -0.55 | 8/7/2026 4:00:01 PM EST | |||
| 630.00 | 113.00 | 120.00 | 116.50 | % | 0.18 | 0 | 0 | 0.73 | -0.67 | 0.00 | -0.55 | 8/7/2026 4:00:01 PM EST | |||
| 635.00 | 117.15 | 123.90 | 120.53 | % | 0.19 | 0 | 0 | 0.73 | -0.68 | 0.00 | -0.54 | 8/7/2026 4:00:01 PM EST | |||
| 640.00 | 120.80 | 127.85 | 124.33 | 122.97 | % | 0.19 | 1 | 0 | 0.73 | -0.69 | 0.00 | -0.53 | 8/7/2026 | 8/7/2026 4:00:01 PM EST | |
| 645.00 | 124.75 | 131.80 | 128.28 | % | 0.20 | 0 | 0 | 0.73 | -0.70 | 0.00 | -0.53 | 8/7/2026 4:00:01 PM EST | |||
| 650.00 | 128.70 | 135.80 | 132.25 | % | 0.20 | 0 | 0 | 0.73 | -0.71 | 0.00 | -0.52 | 8/7/2026 4:00:01 PM EST | |||
| 655.00 | 132.90 | 139.85 | 136.38 | % | 0.21 | 0 | 0 | 0.74 | -0.72 | 0.00 | -0.51 | 8/7/2026 4:00:01 PM EST | |||
| 660.00 | 137.05 | 143.95 | 140.50 | % | 0.21 | 0 | 0 | 0.74 | -0.73 | 0.00 | -0.50 | 8/7/2026 4:00:01 PM EST | |||
| 665.00 | 141.00 | 148.05 | 144.53 | % | 0.22 | 0 | 0 | 0.74 | -0.73 | 0.00 | -0.50 | 8/7/2026 4:00:01 PM EST | |||
| 670.00 | 145.30 | 152.20 | 148.75 | % | 0.22 | 0 | 0 | 0.74 | -0.74 | 0.00 | -0.49 | 8/7/2026 4:00:01 PM EST | |||
| 675.00 | 149.45 | 156.40 | 152.93 | % | 0.23 | 0 | 0 | 0.74 | -0.75 | 0.00 | -0.48 | 8/7/2026 4:00:01 PM EST | |||
| 680.00 | 153.70 | 160.65 | 157.18 | % | 0.23 | 0 | 0 | 0.74 | -0.76 | 0.00 | -0.47 | 8/7/2026 4:00:01 PM EST | |||
| 685.00 | 158.00 | 164.85 | 161.43 | % | 0.24 | 0 | 0 | 0.74 | -0.77 | 0.00 | -0.47 | 8/7/2026 4:00:01 PM EST | |||
| 690.00 | 162.20 | 169.15 | 165.68 | % | 0.24 | 0 | 0 | 0.74 | -0.78 | 0.00 | -0.46 | 8/7/2026 4:00:01 PM EST | |||
| 695.00 | 166.55 | 173.50 | 170.03 | % | 0.24 | 0 | 0 | 0.74 | -0.78 | 0.00 | -0.45 | 8/7/2026 4:00:01 PM EST | |||
| 700.00 | 171.00 | 177.60 | 174.30 | % | 0.25 | 0 | 0 | 0.74 | -0.79 | 0.00 | -0.44 | 8/7/2026 4:00:01 PM EST | |||
| 705.00 | 175.25 | 182.20 | 178.73 | % | 0.25 | 0 | 0 | 0.75 | -0.80 | 0.00 | -0.43 | 8/7/2026 4:00:01 PM EST | |||
| 710.00 | 180.00 | 186.60 | 183.30 | % | 0.26 | 0 | 0 | 0.75 | -0.80 | 0.00 | -0.42 | 8/7/2026 4:00:01 PM EST | |||
| 715.00 | 184.15 | 190.90 | 187.53 | % | 0.26 | 0 | 0 | 0.75 | -0.81 | 0.00 | -0.42 | 8/7/2026 4:00:01 PM EST | |||
| 720.00 | 188.60 | 195.35 | 191.98 | % | 0.27 | 0 | 0 | 0.75 | -0.82 | 0.00 | -0.41 | 8/7/2026 4:00:01 PM EST | |||
| 730.00 | 197.35 | 204.50 | 200.93 | % | 0.28 | 0 | 0 | 0.75 | -0.83 | 0.00 | -0.39 | 8/7/2026 4:00:01 PM EST | |||
| 740.00 | 207.00 | 213.30 | 210.15 | % | 0.28 | 0 | 0 | 0.75 | -0.84 | 0.00 | -0.38 | 8/7/2026 4:00:01 PM EST | |||
| 750.00 | 216.00 | 222.55 | 219.28 | % | 0.29 | 0 | 0 | 0.75 | -0.85 | 0.00 | -0.36 | 8/7/2026 4:00:01 PM EST | |||
| 760.00 | 225.10 | 231.65 | 228.38 | % | 0.30 | 0 | 0 | 0.75 | -0.86 | 0.00 | -0.34 | 8/7/2026 4:00:01 PM EST |