Options Chain for APPLIED MATLS INC COM (AMAT) - $574.00 as of 7/24/2026 7:24:43 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 | 231.00 | 239.60 | 235.30 | % | 0.77 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.14 | 7/24/2026 3:59:56 PM EST | |||
| 310.00 | 227.00 | 234.90 | 230.95 | % | 0.74 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.16 | 7/24/2026 3:59:56 PM EST | |||
| 315.00 | 222.00 | 230.25 | 226.13 | % | 0.72 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.17 | 7/24/2026 3:59:56 PM EST | |||
| 320.00 | 218.00 | 225.60 | 221.80 | % | 0.69 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.18 | 7/24/2026 3:59:56 PM EST | |||
| 325.00 | 213.00 | 221.00 | 217.00 | % | 0.67 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.20 | 7/24/2026 3:59:56 PM EST | |||
| 330.00 | 208.10 | 216.40 | 212.25 | % | 0.64 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.21 | 7/24/2026 3:59:56 PM EST | |||
| 335.00 | 204.00 | 211.85 | 207.93 | % | 0.62 | 0 | 0 | 1.01 | 0.95 | 0.00 | -0.23 | 7/24/2026 3:59:56 PM EST | |||
| 340.00 | 199.00 | 207.35 | 203.18 | % | 0.60 | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.25 | 7/24/2026 3:59:56 PM EST | |||
| 345.00 | 195.00 | 202.85 | 198.93 | % | 0.58 | 0 | 0 | 0.99 | 0.94 | 0.00 | -0.26 | 7/24/2026 3:59:56 PM EST | |||
| 350.00 | 190.00 | 198.40 | 194.20 | % | 0.55 | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.28 | 7/24/2026 3:59:56 PM EST | |||
| 355.00 | 186.00 | 193.95 | 189.98 | % | 0.54 | 0 | 0 | 0.99 | 0.93 | 0.00 | -0.30 | 7/24/2026 3:59:56 PM EST | |||
| 360.00 | 182.00 | 189.55 | 185.78 | % | 0.52 | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.32 | 7/24/2026 3:59:56 PM EST | |||
| 365.00 | 177.00 | 185.20 | 181.10 | % | 0.50 | 0 | 0 | 1.00 | 0.91 | 0.00 | -0.33 | 7/24/2026 3:59:56 PM EST | |||
| 370.00 | 173.00 | 180.90 | 176.95 | % | 0.48 | 0 | 0 | 0.98 | 0.91 | 0.00 | -0.35 | 7/24/2026 3:59:56 PM EST | |||
| 375.00 | 169.00 | 176.65 | 172.83 | % | 0.46 | 0 | 0 | 0.98 | 0.90 | 0.00 | -0.37 | 7/24/2026 3:59:56 PM EST | |||
| 380.00 | 164.00 | 172.50 | 168.25 | % | 0.44 | 0 | 0 | 0.97 | 0.89 | 0.00 | -0.39 | 7/24/2026 3:59:56 PM EST | |||
| 385.00 | 160.00 | 168.35 | 164.18 | % | 0.43 | 0 | 0 | 0.97 | 0.89 | 0.00 | -0.41 | 7/24/2026 3:59:56 PM EST | |||
| 390.00 | 156.00 | 164.20 | 160.10 | % | 0.41 | 0 | 0 | 0.98 | 0.88 | 0.00 | -0.42 | 7/24/2026 3:59:56 PM EST | |||
| 395.00 | 152.00 | 160.10 | 156.05 | % | 0.40 | 0 | 0 | 0.95 | 0.87 | 0.00 | -0.44 | 7/24/2026 3:59:56 PM EST | |||
| 400.00 | 148.00 | 156.05 | 152.03 | % | 0.38 | 0 | 0 | 0.96 | 0.86 | 0.00 | -0.46 | 7/24/2026 3:59:56 PM EST | |||
| 405.00 | 144.00 | 152.05 | 148.03 | % | 0.37 | 0 | 0 | 0.95 | 0.85 | 0.00 | -0.48 | 7/24/2026 3:59:56 PM EST | |||
| 410.00 | 140.00 | 148.10 | 144.05 | % | 0.35 | 0 | 0 | 0.96 | 0.84 | 0.00 | -0.49 | 7/24/2026 3:59:56 PM EST | |||
| 415.00 | 136.00 | 144.20 | 140.10 | % | 0.34 | 0 | 0 | 0.95 | 0.84 | 0.00 | -0.51 | 7/24/2026 3:59:56 PM EST | |||
| 420.00 | 132.05 | 140.40 | 136.23 | % | 0.32 | 0 | 0 | 0.94 | 0.83 | 0.00 | -0.53 | 7/24/2026 3:59:56 PM EST | |||
| 425.00 | 129.00 | 136.60 | 132.80 | % | 0.31 | 0 | 0 | 0.94 | 0.82 | 0.00 | -0.55 | 7/24/2026 3:59:56 PM EST | |||
| 430.00 | 125.00 | 132.85 | 128.93 | % | 0.30 | 0 | 0 | 0.93 | 0.81 | 0.00 | -0.56 | 7/24/2026 3:59:56 PM EST | |||
| 435.00 | 121.00 | 129.15 | 125.08 | % | 0.29 | 0 | 0 | 0.94 | 0.80 | 0.00 | -0.58 | 7/24/2026 3:59:56 PM EST | |||
| 440.00 | 118.00 | 125.55 | 121.78 | % | 0.28 | 0 | 0 | 0.93 | 0.79 | 0.00 | -0.59 | 7/24/2026 3:59:56 PM EST | |||
| 445.00 | 114.00 | 122.00 | 118.00 | % | 0.27 | 0 | 0 | 0.93 | 0.78 | 0.00 | -0.61 | 7/24/2026 3:59:56 PM EST | |||
| 450.00 | 111.00 | 118.55 | 114.78 | % | 0.26 | 0 | 0 | 0.92 | 0.77 | 0.00 | -0.62 | 7/24/2026 3:59:56 PM EST | |||
| 455.00 | 107.00 | 115.15 | 111.08 | % | 0.24 | 0 | 0 | 0.92 | 0.76 | 0.00 | -0.64 | 7/24/2026 3:59:56 PM EST | |||
| 460.00 | 104.00 | 111.85 | 107.93 | % | 0.23 | 0 | 0 | 0.92 | 0.74 | 0.00 | -0.65 | 7/24/2026 3:59:56 PM EST | |||
| 465.00 | 101.00 | 108.55 | 104.78 | % | 0.23 | 0 | 0 | 0.91 | 0.73 | 0.00 | -0.66 | 7/24/2026 3:59:56 PM EST | |||
| 470.00 | 98.00 | 105.30 | 101.65 | % | 0.22 | 0 | 0 | 0.92 | 0.72 | 0.00 | -0.68 | 7/24/2026 3:59:56 PM EST | |||
| 475.00 | 94.00 | 102.15 | 98.08 | % | 0.21 | 0 | 0 | 0.92 | 0.71 | 0.00 | -0.69 | 7/24/2026 3:59:56 PM EST | |||
| 480.00 | 91.00 | 99.10 | 95.05 | % | 0.20 | 0 | 0 | 0.91 | 0.70 | 0.00 | -0.70 | 7/24/2026 3:59:56 PM EST | |||
| 485.00 | 88.00 | 96.05 | 92.03 | % | 0.19 | 0 | 0 | 0.91 | 0.69 | 0.00 | -0.71 | 7/24/2026 3:59:56 PM EST | |||
| 490.00 | 85.00 | 93.10 | 89.05 | % | 0.18 | 0 | 0 | 0.91 | 0.68 | 0.00 | -0.72 | 7/24/2026 3:59:56 PM EST | |||
| 495.00 | 82.00 | 90.20 | 86.10 | % | 0.17 | 0 | 0 | 0.90 | 0.66 | 0.00 | -0.73 | 7/24/2026 3:59:56 PM EST | |||
| 500.00 | 80.00 | 87.40 | 83.70 | % | 0.17 | 0 | 0 | 0.90 | 0.65 | 0.00 | -0.73 | 7/24/2026 3:59:56 PM EST | |||
| 505.00 | 77.00 | 84.70 | 80.85 | % | 0.16 | 0 | 0 | 0.90 | 0.64 | 0.00 | -0.74 | 7/24/2026 3:59:56 PM EST | |||
| 510.00 | 74.00 | 82.00 | 78.00 | % | 0.15 | 0 | 0 | 0.90 | 0.63 | 0.00 | -0.75 | 7/24/2026 3:59:56 PM EST | |||
| 515.00 | 72.00 | 79.35 | 75.68 | % | 0.15 | 0 | 0 | 0.90 | 0.61 | 0.00 | -0.75 | 7/24/2026 3:59:56 PM EST | |||
| 520.00 | 69.00 | 76.85 | 72.93 | % | 0.14 | 0 | 0 | 0.90 | 0.60 | 0.00 | -0.76 | 7/24/2026 3:59:56 PM EST | |||
| 525.00 | 67.00 | 74.35 | 70.68 | % | 0.13 | 0 | 0 | 0.90 | 0.59 | 0.00 | -0.76 | 7/24/2026 3:59:56 PM EST | |||
| 530.00 | 64.00 | 71.95 | 67.98 | % | 0.13 | 0 | 0 | 0.89 | 0.58 | 0.00 | -0.77 | 7/24/2026 3:59:56 PM EST | |||
| 535.00 | 62.00 | 69.60 | 65.80 | % | 0.12 | 0 | 0 | 0.89 | 0.57 | 0.00 | -0.77 | 7/24/2026 3:59:56 PM EST | |||
| 540.00 | 59.00 | 67.35 | 63.18 | 67.10 | % | 0.12 | 1 | 0 | 0.89 | 0.55 | 0.00 | -0.77 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 545.00 | 57.00 | 65.10 | 61.05 | % | 0.11 | 0 | 0 | 0.88 | 0.54 | 0.00 | -0.77 | 7/24/2026 3:59:56 PM EST | |||
| 550.00 | 55.00 | 62.95 | 58.98 | 64.85 | % | 0.11 | 6 | 0 | 0.89 | 0.53 | 0.00 | -0.78 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 555.00 | 53.00 | 60.85 | 56.93 | % | 0.10 | 0 | 0 | 0.89 | 0.52 | 0.00 | -0.78 | 7/24/2026 3:59:56 PM EST | |||
| 560.00 | 51.00 | 59.10 | 55.05 | % | 0.10 | 0 | 0 | 0.89 | 0.50 | 0.00 | -0.78 | 7/24/2026 3:59:56 PM EST | |||
| 565.00 | 49.00 | 57.10 | 53.05 | 62.05 | -12.20 | -16.44% | 0.09 | 1 | 1 | 0.88 | 0.49 | 0.00 | -0.77 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 570.00 | 47.00 | 55.20 | 51.10 | % | 0.09 | 0 | 0 | 0.88 | 0.48 | 0.00 | -0.77 | 7/24/2026 3:59:56 PM EST | |||
| 575.00 | 45.00 | 53.35 | 49.18 | 54.52 | -7.92 | -12.69% | 0.09 | 1 | 1 | 0.88 | 0.47 | 0.00 | -0.77 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 580.00 | 43.00 | 51.55 | 47.28 | 50.50 | % | 0.08 | 2 | 0 | 0.88 | 0.46 | 0.00 | -0.77 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 585.00 | 42.00 | 49.80 | 45.90 | % | 0.08 | 0 | 0 | 0.88 | 0.44 | 0.00 | -0.76 | 7/24/2026 3:59:56 PM EST | |||
| 590.00 | 40.00 | 48.10 | 44.05 | % | 0.07 | 0 | 0 | 0.88 | 0.43 | 0.00 | -0.76 | 7/24/2026 3:59:56 PM EST | |||
| 595.00 | 38.00 | 45.55 | 41.78 | % | 0.07 | 0 | 0 | 0.87 | 0.42 | 0.00 | -0.75 | 7/24/2026 3:59:56 PM EST | |||
| 600.00 | 37.00 | 44.95 | 40.98 | 47.05 | % | 0.07 | 2 | 0 | 0.87 | 0.41 | 0.00 | -0.75 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 605.00 | 35.00 | 43.45 | 39.23 | % | 0.06 | 0 | 0 | 0.88 | 0.40 | 0.00 | -0.74 | 7/24/2026 3:59:56 PM EST | |||
| 610.00 | 34.00 | 42.05 | 38.03 | 56.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.88 | 0.39 | 0.00 | -0.74 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 615.00 | 32.00 | 40.65 | 36.33 | 55.20 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | 0.38 | 0.00 | -0.73 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 620.00 | 31.00 | 39.30 | 35.15 | % | 0.06 | 0 | 0 | 0.88 | 0.37 | 0.00 | -0.73 | 7/24/2026 3:59:56 PM EST | |||
| 625.00 | 29.35 | 37.95 | 33.65 | 37.11 | % | 0.05 | 12 | 0 | 0.88 | 0.36 | 0.00 | -0.72 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 630.00 | 28.05 | 36.70 | 32.38 | % | 0.05 | 0 | 0 | 0.87 | 0.35 | 0.00 | -0.71 | 7/24/2026 3:59:56 PM EST | |||
| 635.00 | 27.00 | 35.35 | 31.18 | % | 0.05 | 0 | 0 | 0.88 | 0.34 | 0.00 | -0.70 | 7/24/2026 3:59:56 PM EST | |||
| 640.00 | 26.00 | 34.30 | 30.15 | 33.20 | % | 0.05 | 2 | 0 | 0.88 | 0.33 | 0.00 | -0.69 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 645.00 | 25.00 | 32.25 | 28.63 | 32.30 | % | 0.04 | 2 | 0 | 0.87 | 0.32 | 0.00 | -0.68 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 650.00 | 23.50 | 32.00 | 27.75 | % | 0.04 | 0 | 0 | 0.87 | 0.31 | 0.00 | -0.68 | 7/24/2026 3:59:56 PM EST | |||
| 655.00 | 22.50 | 30.70 | 26.60 | % | 0.04 | 0 | 0 | 0.87 | 0.30 | 0.00 | -0.67 | 7/24/2026 3:59:56 PM EST | |||
| 660.00 | 21.45 | 29.80 | 25.63 | % | 0.04 | 0 | 0 | 0.87 | 0.29 | 0.00 | -0.66 | 7/24/2026 3:59:56 PM EST | |||
| 665.00 | 20.50 | 28.80 | 24.65 | % | 0.04 | 0 | 0 | 0.88 | 0.28 | 0.00 | -0.65 | 7/24/2026 3:59:56 PM EST | |||
| 670.00 | 19.40 | 27.95 | 23.68 | % | 0.04 | 0 | 0 | 0.87 | 0.27 | 0.00 | -0.64 | 7/24/2026 3:59:56 PM EST | |||
| 675.00 | 19.00 | 27.00 | 23.00 | % | 0.03 | 0 | 0 | 0.87 | 0.27 | 0.00 | -0.63 | 7/24/2026 3:59:56 PM EST | |||
| 680.00 | 18.00 | 25.45 | 21.73 | 23.90 | % | 0.03 | 2 | 0 | 0.87 | 0.26 | 0.00 | -0.62 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 685.00 | 17.00 | 25.25 | 21.13 | % | 0.03 | 0 | 0 | 0.87 | 0.25 | 0.00 | -0.61 | 7/24/2026 3:59:56 PM EST | |||
| 690.00 | 16.00 | 24.40 | 20.20 | % | 0.03 | 0 | 0 | 0.87 | 0.24 | 0.00 | -0.60 | 7/24/2026 3:59:56 PM EST | |||
| 695.00 | 15.10 | 23.50 | 19.30 | 19.50 | % | 0.03 | 2 | 0 | 0.87 | 0.23 | 0.00 | -0.59 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 700.00 | 14.35 | 22.85 | 18.60 | % | 0.03 | 0 | 0 | 0.87 | 0.23 | 0.00 | -0.58 | 7/24/2026 3:59:56 PM EST | |||
| 705.00 | 14.00 | 22.10 | 18.05 | % | 0.03 | 0 | 0 | 0.88 | 0.22 | 0.00 | -0.57 | 7/24/2026 3:59:56 PM EST | |||
| 710.00 | 13.00 | 21.35 | 17.18 | 18.74 | % | 0.02 | 1 | 0 | 0.87 | 0.21 | 0.00 | -0.56 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 715.00 | 12.20 | 20.65 | 16.43 | 17.71 | % | 0.02 | 2 | 0 | 0.87 | 0.21 | 0.00 | -0.55 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 720.00 | 12.00 | 19.95 | 15.98 | 17.93 | % | 0.02 | 1 | 0 | 0.87 | 0.20 | 0.00 | -0.54 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 730.00 | 10.30 | 18.70 | 14.50 | % | 0.02 | 0 | 0 | 0.87 | 0.19 | 0.00 | -0.51 | 7/24/2026 3:59:56 PM EST | |||
| 740.00 | 9.15 | 17.55 | 13.35 | % | 0.02 | 0 | 0 | 0.87 | 0.17 | 0.00 | -0.49 | 7/24/2026 3:59:56 PM EST | |||
| 750.00 | 8.10 | 16.50 | 12.30 | % | 0.02 | 0 | 0 | 0.87 | 0.16 | 0.00 | -0.47 | 7/24/2026 3:59:56 PM EST | |||
| 760.00 | 7.10 | 15.55 | 11.33 | % | 0.01 | 0 | 0 | 0.86 | 0.15 | 0.00 | -0.45 | 7/24/2026 3:59:56 PM EST | |||
| 770.00 | 6.20 | 14.65 | 10.43 | 12.75 | % | 0.01 | 2 | 0 | 0.86 | 0.14 | 0.00 | -0.43 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 780.00 | 5.40 | 13.80 | 9.60 | % | 0.01 | 0 | 0 | 0.86 | 0.13 | 0.00 | -0.41 | 7/24/2026 3:59:56 PM EST | |||
| 790.00 | 5.00 | 13.05 | 9.03 | % | 0.01 | 0 | 0 | 0.87 | 0.12 | 0.00 | -0.39 | 7/24/2026 3:59:56 PM EST | |||
| 800.00 | 4.00 | 12.30 | 8.15 | % | 0.01 | 0 | 0 | 0.85 | 0.12 | 0.00 | -0.38 | 7/24/2026 3:59:56 PM EST | |||
| 810.00 | 3.20 | 11.65 | 7.43 | % | 0.01 | 0 | 0 | 0.85 | 0.11 | 0.00 | -0.36 | 7/24/2026 3:59:56 PM EST | |||
| 820.00 | 3.00 | 11.05 | 7.03 | 8.60 | % | 0.01 | 2 | 0 | 0.86 | 0.10 | 0.00 | -0.34 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 830.00 | 2.01 | 10.50 | 6.26 | % | 0.01 | 0 | 0 | 0.85 | 0.09 | 0.00 | -0.32 | 7/24/2026 3:59:56 PM EST | |||
| 840.00 | 2.00 | 10.00 | 6.00 | % | 0.01 | 0 | 0 | 0.86 | 0.09 | 0.00 | -0.31 | 7/24/2026 3:59:56 PM EST | |||
| 850.00 | 1.08 | 9.55 | 5.32 | % | 0.01 | 0 | 0 | 0.83 | 0.08 | 0.00 | -0.29 | 7/24/2026 3:59:56 PM EST | |||
| 860.00 | 1.00 | 9.15 | 5.08 | 5.33 | % | 0.01 | 4 | 0 | 0.84 | 0.08 | 0.00 | -0.28 | 7/24/2026 | 7/24/2026 3:59:56 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 | 1.20 | 7.15 | 4.18 | % | 0.01 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.14 | 7/24/2026 3:59:56 PM EST | |||
| 310.00 | 0.01 | 7.25 | 3.63 | % | 0.01 | 0 | 0 | 1.05 | -0.03 | 0.00 | -0.16 | 7/24/2026 3:59:56 PM EST | |||
| 315.00 | 1.02 | 7.75 | 4.39 | 3.92 | % | 0.01 | 2 | 0 | 1.01 | -0.04 | 0.00 | -0.17 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 320.00 | 1.54 | 8.10 | 4.82 | % | 0.02 | 0 | 0 | 1.02 | -0.04 | 0.00 | -0.18 | 7/24/2026 3:59:56 PM EST | |||
| 325.00 | 1.34 | 8.45 | 4.90 | % | 0.02 | 0 | 0 | 0.99 | -0.04 | 0.00 | -0.20 | 7/24/2026 3:59:56 PM EST | |||
| 330.00 | 2.25 | 8.80 | 5.53 | % | 0.02 | 0 | 0 | 1.02 | -0.05 | 0.00 | -0.21 | 7/24/2026 3:59:56 PM EST | |||
| 335.00 | 1.48 | 9.25 | 5.37 | % | 0.02 | 0 | 0 | 0.96 | -0.05 | 0.00 | -0.23 | 7/24/2026 3:59:56 PM EST | |||
| 340.00 | 2.52 | 9.70 | 6.11 | % | 0.02 | 0 | 0 | 0.99 | -0.06 | 0.00 | -0.25 | 7/24/2026 3:59:56 PM EST | |||
| 345.00 | 3.05 | 10.20 | 6.63 | % | 0.02 | 0 | 0 | 0.99 | -0.06 | 0.00 | -0.26 | 7/24/2026 3:59:56 PM EST | |||
| 350.00 | 3.05 | 10.40 | 6.73 | % | 0.02 | 0 | 0 | 0.97 | -0.07 | 0.00 | -0.28 | 7/24/2026 3:59:56 PM EST | |||
| 355.00 | 3.00 | 11.30 | 7.15 | % | 0.02 | 0 | 0 | 0.95 | -0.07 | 0.00 | -0.30 | 7/24/2026 3:59:56 PM EST | |||
| 360.00 | 3.40 | 11.85 | 7.63 | % | 0.02 | 0 | 0 | 0.96 | -0.08 | 0.00 | -0.32 | 7/24/2026 3:59:56 PM EST | |||
| 365.00 | 4.25 | 12.45 | 8.35 | % | 0.02 | 0 | 0 | 0.95 | -0.09 | 0.00 | -0.33 | 7/24/2026 3:59:56 PM EST | |||
| 370.00 | 5.00 | 13.15 | 9.08 | % | 0.02 | 0 | 0 | 0.95 | -0.09 | 0.00 | -0.35 | 7/24/2026 3:59:56 PM EST | |||
| 375.00 | 5.35 | 13.85 | 9.60 | % | 0.03 | 0 | 0 | 0.96 | -0.10 | 0.00 | -0.37 | 7/24/2026 3:59:56 PM EST | |||
| 380.00 | 6.85 | 14.65 | 10.75 | 9.94 | % | 0.03 | 2 | 0 | 0.95 | -0.11 | 0.00 | -0.39 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 385.00 | 7.00 | 15.45 | 11.23 | 11.12 | % | 0.03 | 1 | 0 | 0.94 | -0.11 | 0.00 | -0.41 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 390.00 | 8.10 | 16.30 | 12.20 | 12.40 | % | 0.03 | 3 | 0 | 0.94 | -0.12 | 0.00 | -0.42 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 395.00 | 9.00 | 14.00 | 11.50 | % | 0.03 | 0 | 0 | 0.90 | -0.13 | 0.00 | -0.44 | 7/24/2026 3:59:56 PM EST | |||
| 400.00 | 10.00 | 18.10 | 14.05 | % | 0.04 | 0 | 0 | 0.94 | -0.14 | 0.00 | -0.46 | 7/24/2026 3:59:56 PM EST | |||
| 405.00 | 11.00 | 19.10 | 15.05 | % | 0.04 | 0 | 0 | 0.94 | -0.15 | 0.00 | -0.48 | 7/24/2026 3:59:56 PM EST | |||
| 410.00 | 12.00 | 20.10 | 16.05 | % | 0.04 | 0 | 0 | 0.93 | -0.16 | 0.00 | -0.49 | 7/24/2026 3:59:56 PM EST | |||
| 415.00 | 13.05 | 21.20 | 17.13 | % | 0.04 | 0 | 0 | 0.93 | -0.16 | 0.00 | -0.51 | 7/24/2026 3:59:56 PM EST | |||
| 420.00 | 14.05 | 22.35 | 18.20 | % | 0.04 | 0 | 0 | 0.93 | -0.17 | 0.00 | -0.53 | 7/24/2026 3:59:56 PM EST | |||
| 425.00 | 15.20 | 23.55 | 19.38 | % | 0.05 | 0 | 0 | 0.93 | -0.18 | 0.00 | -0.55 | 7/24/2026 3:59:56 PM EST | |||
| 430.00 | 17.00 | 24.75 | 20.88 | % | 0.05 | 0 | 0 | 0.92 | -0.19 | 0.00 | -0.56 | 7/24/2026 3:59:56 PM EST | |||
| 435.00 | 18.00 | 26.00 | 22.00 | % | 0.05 | 0 | 0 | 0.92 | -0.20 | 0.00 | -0.58 | 7/24/2026 3:59:56 PM EST | |||
| 440.00 | 19.00 | 27.40 | 23.20 | % | 0.05 | 0 | 0 | 0.91 | -0.21 | 0.00 | -0.59 | 7/24/2026 3:59:56 PM EST | |||
| 445.00 | 21.00 | 28.80 | 24.90 | 25.12 | % | 0.06 | 2 | 0 | 0.91 | -0.22 | 0.00 | -0.61 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 450.00 | 22.25 | 30.30 | 26.28 | % | 0.06 | 0 | 0 | 0.91 | -0.23 | 0.00 | -0.62 | 7/24/2026 3:59:56 PM EST | |||
| 455.00 | 24.00 | 31.90 | 27.95 | % | 0.06 | 0 | 0 | 0.91 | -0.24 | 0.00 | -0.64 | 7/24/2026 3:59:56 PM EST | |||
| 460.00 | 26.00 | 33.60 | 29.80 | 25.05 | % | 0.06 | 1 | 0 | 0.91 | -0.26 | 0.00 | -0.65 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 465.00 | 27.00 | 35.35 | 31.18 | % | 0.07 | 0 | 0 | 0.91 | -0.27 | 0.00 | -0.66 | 7/24/2026 3:59:56 PM EST | |||
| 470.00 | 29.05 | 37.10 | 33.08 | 30.25 | % | 0.07 | 1 | 0 | 0.90 | -0.28 | 0.00 | -0.68 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 475.00 | 31.00 | 38.95 | 34.98 | 31.75 | % | 0.07 | 4 | 0 | 0.90 | -0.29 | 0.00 | -0.69 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 480.00 | 33.00 | 40.85 | 36.93 | % | 0.08 | 0 | 0 | 0.90 | -0.30 | 0.00 | -0.70 | 7/24/2026 3:59:56 PM EST | |||
| 485.00 | 35.00 | 42.80 | 38.90 | % | 0.08 | 0 | 0 | 0.90 | -0.31 | 0.00 | -0.71 | 7/24/2026 3:59:56 PM EST | |||
| 490.00 | 37.00 | 44.80 | 40.90 | 40.80 | +4.83 | +13.43% | 0.08 | 9 | 12 | 0.89 | -0.32 | 0.00 | -0.72 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 495.00 | 39.00 | 46.90 | 42.95 | 38.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.89 | -0.34 | 0.00 | -0.73 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 500.00 | 41.00 | 49.10 | 45.05 | 45.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -0.35 | 0.00 | -0.73 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 505.00 | 43.00 | 51.35 | 47.18 | 42.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -0.36 | 0.00 | -0.74 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 510.00 | 46.00 | 53.65 | 49.83 | 51.18 | % | 0.10 | 3 | 0 | 0.89 | -0.37 | 0.00 | -0.75 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 515.00 | 48.00 | 56.00 | 52.00 | % | 0.10 | 0 | 0 | 0.89 | -0.39 | 0.00 | -0.75 | 7/24/2026 3:59:56 PM EST | |||
| 520.00 | 50.00 | 58.45 | 54.23 | 56.07 | +7.54 | +15.54% | 0.10 | 1 | 1 | 0.88 | -0.40 | 0.00 | -0.76 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 525.00 | 53.00 | 60.95 | 56.98 | % | 0.11 | 0 | 0 | 0.88 | -0.41 | 0.00 | -0.76 | 7/24/2026 3:59:56 PM EST | |||
| 530.00 | 56.00 | 63.55 | 59.78 | % | 0.11 | 0 | 0 | 0.88 | -0.42 | 0.00 | -0.77 | 7/24/2026 3:59:56 PM EST | |||
| 535.00 | 58.00 | 66.20 | 62.10 | % | 0.12 | 0 | 0 | 0.89 | -0.43 | 0.00 | -0.77 | 7/24/2026 3:59:56 PM EST | |||
| 540.00 | 61.00 | 68.90 | 64.95 | 58.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.88 | -0.45 | 0.00 | -0.77 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 545.00 | 64.00 | 71.65 | 67.83 | % | 0.12 | 0 | 0 | 0.88 | -0.46 | 0.00 | -0.77 | 7/24/2026 3:59:56 PM EST | |||
| 550.00 | 66.00 | 75.00 | 70.50 | % | 0.13 | 0 | 0 | 0.88 | -0.47 | 0.00 | -0.78 | 7/24/2026 3:59:56 PM EST | |||
| 555.00 | 69.00 | 77.90 | 73.45 | % | 0.13 | 0 | 0 | 0.88 | -0.48 | 0.00 | -0.78 | 7/24/2026 3:59:56 PM EST | |||
| 560.00 | 72.00 | 80.75 | 76.38 | 66.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | -0.50 | 0.00 | -0.78 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 565.00 | 75.00 | 83.90 | 79.45 | % | 0.14 | 0 | 0 | 0.87 | -0.51 | 0.00 | -0.77 | 7/24/2026 3:59:56 PM EST | |||
| 570.00 | 78.00 | 87.00 | 82.50 | 75.95 | +6.90 | +10.00% | 0.14 | 2 | 1 | 0.87 | -0.52 | 0.00 | -0.77 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 575.00 | 82.00 | 90.10 | 86.05 | % | 0.15 | 0 | 0 | 0.87 | -0.53 | 0.00 | -0.77 | 7/24/2026 3:59:56 PM EST | |||
| 580.00 | 85.00 | 93.30 | 89.15 | % | 0.15 | 0 | 0 | 0.87 | -0.54 | 0.00 | -0.77 | 7/24/2026 3:59:56 PM EST | |||
| 585.00 | 88.00 | 96.55 | 92.28 | % | 0.16 | 0 | 0 | 0.87 | -0.56 | 0.00 | -0.76 | 7/24/2026 3:59:56 PM EST | |||
| 590.00 | 91.00 | 99.40 | 95.20 | % | 0.16 | 0 | 0 | 0.87 | -0.57 | 0.00 | -0.76 | 7/24/2026 3:59:56 PM EST | |||
| 595.00 | 95.00 | 102.80 | 98.90 | % | 0.17 | 0 | 0 | 0.87 | -0.58 | 0.00 | -0.75 | 7/24/2026 3:59:56 PM EST | |||
| 600.00 | 98.00 | 106.10 | 102.05 | % | 0.17 | 0 | 0 | 0.87 | -0.59 | 0.00 | -0.75 | 7/24/2026 3:59:56 PM EST | |||
| 605.00 | 102.00 | 109.60 | 105.80 | % | 0.17 | 0 | 0 | 0.87 | -0.60 | 0.00 | -0.74 | 7/24/2026 3:59:56 PM EST | |||
| 610.00 | 105.00 | 113.35 | 109.18 | % | 0.18 | 0 | 0 | 0.87 | -0.61 | 0.00 | -0.74 | 7/24/2026 3:59:56 PM EST | |||
| 615.00 | 109.00 | 116.85 | 112.93 | 95.17 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.87 | -0.62 | 0.00 | -0.73 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 620.00 | 112.05 | 120.95 | 116.50 | % | 0.19 | 0 | 0 | 0.87 | -0.63 | 0.00 | -0.73 | 7/24/2026 3:59:56 PM EST | |||
| 625.00 | 116.00 | 124.10 | 120.05 | % | 0.19 | 0 | 0 | 0.87 | -0.64 | 0.00 | -0.72 | 7/24/2026 3:59:56 PM EST | |||
| 630.00 | 120.00 | 128.50 | 124.25 | % | 0.20 | 0 | 0 | 0.88 | -0.65 | 0.00 | -0.71 | 7/24/2026 3:59:56 PM EST | |||
| 635.00 | 123.25 | 131.75 | 127.50 | % | 0.20 | 0 | 0 | 0.87 | -0.66 | 0.00 | -0.70 | 7/24/2026 3:59:56 PM EST | |||
| 640.00 | 127.05 | 135.55 | 131.30 | % | 0.21 | 0 | 0 | 0.87 | -0.67 | 0.00 | -0.69 | 7/24/2026 3:59:56 PM EST | |||
| 645.00 | 131.00 | 139.40 | 135.20 | 127.40 | % | 0.21 | 2 | 0 | 0.87 | -0.68 | 0.00 | -0.68 | 7/24/2026 | 7/24/2026 3:59:56 PM EST | |
| 650.00 | 135.00 | 143.70 | 139.35 | % | 0.21 | 0 | 0 | 0.87 | -0.69 | 0.00 | -0.68 | 7/24/2026 3:59:56 PM EST | |||
| 655.00 | 139.00 | 147.10 | 143.05 | % | 0.22 | 0 | 0 | 0.87 | -0.70 | 0.00 | -0.67 | 7/24/2026 3:59:56 PM EST | |||
| 660.00 | 143.00 | 151.05 | 147.03 | % | 0.22 | 0 | 0 | 0.87 | -0.71 | 0.00 | -0.66 | 7/24/2026 3:59:56 PM EST | |||
| 665.00 | 147.00 | 155.15 | 151.08 | % | 0.23 | 0 | 0 | 0.87 | -0.72 | 0.00 | -0.65 | 7/24/2026 3:59:56 PM EST | |||
| 670.00 | 151.00 | 159.30 | 155.15 | % | 0.23 | 0 | 0 | 0.87 | -0.73 | 0.00 | -0.64 | 7/24/2026 3:59:56 PM EST | |||
| 675.00 | 155.00 | 163.35 | 159.18 | % | 0.24 | 0 | 0 | 0.87 | -0.73 | 0.00 | -0.63 | 7/24/2026 3:59:56 PM EST | |||
| 680.00 | 159.00 | 167.85 | 163.43 | % | 0.24 | 0 | 0 | 0.86 | -0.74 | 0.00 | -0.62 | 7/24/2026 3:59:56 PM EST | |||
| 685.00 | 163.05 | 171.60 | 167.33 | % | 0.24 | 0 | 0 | 0.87 | -0.75 | 0.00 | -0.61 | 7/24/2026 3:59:56 PM EST | |||
| 690.00 | 168.00 | 175.65 | 171.83 | % | 0.25 | 0 | 0 | 0.86 | -0.76 | 0.00 | -0.60 | 7/24/2026 3:59:56 PM EST | |||
| 695.00 | 172.00 | 179.95 | 175.98 | % | 0.25 | 0 | 0 | 0.87 | -0.77 | 0.00 | -0.59 | 7/24/2026 3:59:56 PM EST | |||
| 700.00 | 176.00 | 183.55 | 179.78 | % | 0.26 | 0 | 0 | 0.86 | -0.77 | 0.00 | -0.58 | 7/24/2026 3:59:56 PM EST | |||
| 705.00 | 180.00 | 189.00 | 184.50 | % | 0.26 | 0 | 0 | 0.86 | -0.78 | 0.00 | -0.57 | 7/24/2026 3:59:56 PM EST | |||
| 710.00 | 185.00 | 193.15 | 189.08 | % | 0.27 | 0 | 0 | 0.86 | -0.79 | 0.00 | -0.56 | 7/24/2026 3:59:56 PM EST | |||
| 715.00 | 189.00 | 197.05 | 193.03 | % | 0.27 | 0 | 0 | 0.86 | -0.79 | 0.00 | -0.55 | 7/24/2026 3:59:56 PM EST | |||
| 720.00 | 193.00 | 201.40 | 197.20 | % | 0.27 | 0 | 0 | 0.86 | -0.80 | 0.00 | -0.54 | 7/24/2026 3:59:56 PM EST | |||
| 730.00 | 202.00 | 209.50 | 205.75 | % | 0.28 | 0 | 0 | 0.86 | -0.81 | 0.00 | -0.51 | 7/24/2026 3:59:56 PM EST | |||
| 740.00 | 211.00 | 218.90 | 214.95 | % | 0.29 | 0 | 0 | 0.86 | -0.83 | 0.00 | -0.49 | 7/24/2026 3:59:56 PM EST | |||
| 750.00 | 220.00 | 227.75 | 223.88 | % | 0.30 | 0 | 0 | 0.86 | -0.84 | 0.00 | -0.47 | 7/24/2026 3:59:56 PM EST | |||
| 760.00 | 229.00 | 237.45 | 233.23 | % | 0.31 | 0 | 0 | 0.86 | -0.85 | 0.00 | -0.45 | 7/24/2026 3:59:56 PM EST | |||
| 770.00 | 238.00 | 246.00 | 242.00 | % | 0.31 | 0 | 0 | 0.85 | -0.86 | 0.00 | -0.43 | 7/24/2026 3:59:56 PM EST | |||
| 780.00 | 247.00 | 255.10 | 251.05 | % | 0.32 | 0 | 0 | 0.85 | -0.87 | 0.00 | -0.41 | 7/24/2026 3:59:56 PM EST | |||
| 790.00 | 256.00 | 264.40 | 260.20 | % | 0.33 | 0 | 0 | 0.85 | -0.88 | 0.00 | -0.39 | 7/24/2026 3:59:56 PM EST | |||
| 800.00 | 266.00 | 274.30 | 270.15 | % | 0.34 | 0 | 0 | 0.85 | -0.88 | 0.00 | -0.38 | 7/24/2026 3:59:56 PM EST | |||
| 810.00 | 275.00 | 283.20 | 279.10 | % | 0.34 | 0 | 0 | 0.85 | -0.89 | 0.00 | -0.36 | 7/24/2026 3:59:56 PM EST | |||
| 820.00 | 284.05 | 292.40 | 288.23 | % | 0.35 | 0 | 0 | 0.83 | -0.90 | 0.00 | -0.34 | 7/24/2026 3:59:56 PM EST | |||
| 830.00 | 294.00 | 301.85 | 297.93 | % | 0.36 | 0 | 0 | 0.83 | -0.91 | 0.00 | -0.32 | 7/24/2026 3:59:56 PM EST | |||
| 840.00 | 303.05 | 311.55 | 307.30 | % | 0.37 | 0 | 0 | 0.81 | -0.91 | 0.00 | -0.31 | 7/24/2026 3:59:56 PM EST | |||
| 850.00 | 313.00 | 320.95 | 316.98 | % | 0.37 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.29 | 7/24/2026 3:59:56 PM EST | |||
| 860.00 | 322.25 | 330.70 | 326.48 | % | 0.38 | 0 | 0 | 1.02 | -0.92 | 0.00 | -0.28 | 7/24/2026 3:59:56 PM EST |