Options Chain for APPLIED MATLS INC COM (AMAT) - $351.68 as of 4/7/2026 8:55:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 165.65 | 169.55 | 167.60 | % | 0.91 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 190.00 | 160.70 | 164.60 | 162.65 | 173.00 | 0.00 | 0.00% | 0.86 | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 195.00 | 155.70 | 159.55 | 157.63 | 170.25 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 200.00 | 150.70 | 154.50 | 152.60 | % | 0.76 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 205.00 | 145.70 | 149.50 | 147.60 | % | 0.72 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 210.00 | 140.70 | 144.30 | 142.50 | 141.79 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 215.00 | 135.70 | 139.10 | 137.40 | 136.80 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 220.00 | 130.70 | 134.10 | 132.40 | % | 0.60 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 225.00 | 125.70 | 129.50 | 127.60 | % | 0.57 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 230.00 | 120.70 | 124.10 | 122.40 | 141.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:03 PM EST |
| 235.00 | 115.70 | 119.10 | 117.40 | 116.35 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 240.00 | 110.70 | 114.10 | 112.40 | 111.36 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 245.00 | 105.75 | 109.10 | 107.43 | % | 0.44 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 250.00 | 100.75 | 104.45 | 102.60 | 80.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 255.00 | 95.75 | 99.15 | 97.45 | % | 0.38 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 260.00 | 90.75 | 94.15 | 92.45 | % | 0.36 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 265.00 | 86.50 | 89.15 | 87.83 | 89.29 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 267.50 | 83.30 | 87.05 | 85.18 | % | 0.32 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 270.00 | 81.45 | 84.20 | 82.83 | 76.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 272.50 | 78.30 | 81.70 | 80.00 | % | 0.29 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/6/2026 4:00:03 PM EST | |||
| 275.00 | 75.85 | 79.55 | 77.70 | 90.38 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.70 | 1.00 | 0.00 | -0.02 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 277.50 | 73.30 | 76.70 | 75.00 | 48.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 280.00 | 70.85 | 74.75 | 72.80 | 67.65 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.60 | 1.00 | 0.00 | -0.03 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 282.50 | 68.35 | 72.30 | 70.33 | % | 0.25 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.05 | 4/6/2026 4:00:03 PM EST | |||
| 285.00 | 65.85 | 69.25 | 67.55 | 48.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.06 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 287.50 | 63.35 | 66.80 | 65.08 | 45.15 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.47 | 0.99 | 0.00 | -0.09 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 290.00 | 60.90 | 64.30 | 62.60 | 60.00 | 0.00 | 0.00% | 0.22 | 0 | 37 | 1.43 | 0.99 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 292.50 | 58.40 | 61.85 | 60.13 | 41.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.39 | 0.99 | 0.00 | -0.13 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 295.00 | 55.95 | 59.35 | 57.65 | 53.37 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.34 | 0.98 | 0.00 | -0.20 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 297.50 | 53.50 | 57.45 | 55.48 | 55.85 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.30 | 0.98 | 0.00 | -0.19 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 300.00 | 51.05 | 54.20 | 52.63 | 48.10 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.22 | 0.98 | 0.00 | -0.24 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 302.50 | 48.60 | 52.00 | 50.30 | 45.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.22 | 0.97 | 0.00 | -0.28 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 305.00 | 46.10 | 49.35 | 47.73 | 46.72 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.15 | 0.97 | 0.00 | -0.32 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 307.50 | 43.70 | 47.15 | 45.43 | 40.70 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.14 | 0.96 | 0.00 | -0.36 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 310.00 | 41.30 | 44.70 | 43.00 | 41.50 | 0.00 | 0.00% | 0.14 | 0 | 47 | 1.10 | 0.95 | 0.00 | -0.40 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 312.50 | 38.85 | 42.35 | 40.60 | 37.55 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.07 | 0.95 | 0.00 | -0.43 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 315.00 | 36.50 | 39.95 | 38.23 | 34.85 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.03 | 0.94 | 0.00 | -0.47 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 317.50 | 34.15 | 37.70 | 35.93 | 32.30 | 0.00 | 0.00% | 0.11 | 0 | 42 | 1.01 | 0.93 | 0.01 | -0.52 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 320.00 | 31.80 | 34.10 | 32.95 | 33.63 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.82 | 0.91 | 0.01 | -0.57 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 322.50 | 30.10 | 32.30 | 31.20 | 28.45 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.74 | 0.90 | 0.01 | -0.62 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 325.00 | 27.85 | 30.55 | 29.20 | 26.25 | 0.00 | 0.00% | 0.09 | 0 | 60 | 0.56 | 0.88 | 0.01 | -0.67 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 327.50 | 25.05 | 28.50 | 26.78 | 25.08 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.58 | 0.86 | 0.01 | -0.73 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 330.00 | 23.45 | 25.65 | 24.55 | 22.90 | 0.00 | 0.00% | 0.07 | 0 | 138 | 0.60 | 0.84 | 0.01 | -0.79 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 332.50 | 20.65 | 23.85 | 22.25 | 19.61 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.56 | 0.82 | 0.01 | -0.85 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 335.00 | 19.35 | 21.35 | 20.35 | 18.00 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.59 | 0.79 | 0.01 | -0.91 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 337.50 | 17.40 | 19.95 | 18.68 | 17.60 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.62 | 0.76 | 0.01 | -0.96 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 340.00 | 16.25 | 17.85 | 17.05 | 14.90 | 0.00 | 0.00% | 0.05 | 0 | 218 | 0.64 | 0.73 | 0.01 | -1.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 342.50 | 13.70 | 16.35 | 15.03 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.61 | 0.69 | 0.02 | -1.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 345.00 | 12.65 | 13.50 | 13.08 | 13.02 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.59 | 0.65 | 0.02 | -1.10 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 347.50 | 11.00 | 12.75 | 11.88 | 10.91 | 0.00 | 0.00% | 0.03 | 0 | 159 | 0.61 | 0.61 | 0.02 | -1.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 350.00 | 9.75 | 11.05 | 10.40 | 9.94 | 0.00 | 0.00% | 0.03 | 0 | 322 | 0.61 | 0.56 | 0.02 | -1.14 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 352.50 | 8.35 | 9.30 | 8.83 | 9.14 | 0.00 | 0.00% | 0.03 | 0 | 181 | 0.59 | 0.52 | 0.02 | -1.13 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 355.00 | 7.25 | 8.00 | 7.63 | 7.87 | 0.00 | 0.00% | 0.02 | 0 | 648 | 0.58 | 0.47 | 0.02 | -1.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 357.50 | 6.15 | 6.80 | 6.48 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.58 | 0.43 | 0.02 | -1.09 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 360.00 | 5.10 | 5.70 | 5.40 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 290 | 0.57 | 0.38 | 0.02 | -1.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 362.50 | 3.80 | 5.25 | 4.53 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.57 | 0.34 | 0.02 | -0.99 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 365.00 | 3.40 | 4.15 | 3.78 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 668 | 0.58 | 0.30 | 0.02 | -0.92 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 367.50 | 2.40 | 3.30 | 2.85 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.54 | 0.26 | 0.02 | -0.84 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 370.00 | 2.17 | 2.67 | 2.42 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.55 | 0.22 | 0.01 | -0.76 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 372.50 | 1.50 | 2.57 | 2.04 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.56 | 0.18 | 0.01 | -0.68 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 375.00 | 1.19 | 2.06 | 1.63 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.56 | 0.15 | 0.01 | -0.60 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 377.50 | 0.94 | 1.62 | 1.28 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.55 | 0.13 | 0.01 | -0.52 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 380.00 | 0.70 | 1.17 | 0.94 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.54 | 0.11 | 0.01 | -0.46 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 382.50 | 0.60 | 1.05 | 0.83 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.56 | 0.09 | 0.01 | -0.39 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 385.00 | 0.44 | 0.90 | 0.67 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.56 | 0.07 | 0.01 | -0.34 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 387.50 | 0.29 | 0.70 | 0.50 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.55 | 0.06 | 0.01 | -0.29 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 390.00 | 0.23 | 0.60 | 0.42 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.56 | 0.05 | 0.00 | -0.25 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 392.50 | 0.12 | 0.59 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.04 | 0.00 | -0.21 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 395.00 | 0.17 | 0.51 | 0.34 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.59 | 0.03 | 0.00 | -0.17 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 397.50 | 0.08 | 0.44 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.03 | 0.00 | -0.15 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 400.00 | 0.05 | 0.45 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.59 | 0.02 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 402.50 | 0.03 | 0.23 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.57 | 0.02 | 0.00 | -0.11 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 405.00 | 0.01 | 0.32 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.58 | 0.01 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 407.50 | 0.00 | 0.61 | 0.31 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.01 | 0.00 | -0.05 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 0.21 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.71 | 0.01 | 0.00 | -0.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 412.50 | 0.00 | 0.19 | 0.10 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | -0.03 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 415.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.72 | 0.00 | 0.00 | -0.02 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.67 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 425.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 0.53 | 0.27 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 435.00 | 0.00 | 0.54 | 0.27 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 440.00 | 0.00 | 0.64 | 0.32 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.17 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 0.52 | 0.26 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.22 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 0.53 | 0.27 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.27 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.51 | 0.26 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 0.53 | 0.27 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.35 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 480.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 20 | 1.47 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 490.00 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/6/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 72 | 1.94 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 183 | 1.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 0.23 | 0.12 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 8 | 2.87 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 7 | 2.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 215.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 21 | 2.44 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.14 | 0.57 | % | 0.00 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 1.01 | 0.51 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.39 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.48 | 0.24 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.93 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.59 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.26 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.37 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 267.50 | 0.00 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 270.00 | 0.01 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.96 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 272.50 | 0.01 | 0.34 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.03 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 275.00 | 0.08 | 0.36 | 0.22 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.09 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 277.50 | 0.05 | 0.31 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 280.00 | 0.01 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.93 | 0.00 | 0.00 | -0.03 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 282.50 | 0.03 | 0.34 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | -0.05 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 285.00 | 0.03 | 0.35 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.90 | -0.01 | 0.00 | -0.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 287.50 | 0.06 | 0.27 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.88 | -0.01 | 0.00 | -0.09 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 290.00 | 0.08 | 0.22 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.85 | -0.01 | 0.00 | -0.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 292.50 | 0.10 | 0.46 | 0.28 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.89 | -0.01 | 0.00 | -0.13 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 295.00 | 0.06 | 0.28 | 0.17 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.79 | -0.02 | 0.00 | -0.20 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 297.50 | 0.25 | 0.52 | 0.39 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.88 | -0.02 | 0.00 | -0.19 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 300.00 | 0.15 | 0.52 | 0.34 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.81 | -0.02 | 0.00 | -0.24 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 302.50 | 0.17 | 0.62 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.80 | -0.03 | 0.00 | -0.28 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 305.00 | 0.30 | 0.48 | 0.39 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.78 | -0.03 | 0.00 | -0.32 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 307.50 | 0.33 | 0.50 | 0.42 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.75 | -0.04 | 0.00 | -0.36 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 310.00 | 0.37 | 0.66 | 0.52 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.74 | -0.05 | 0.00 | -0.40 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 312.50 | 0.51 | 0.90 | 0.71 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.75 | -0.05 | 0.00 | -0.43 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 315.00 | 0.61 | 1.01 | 0.81 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.73 | -0.06 | 0.00 | -0.47 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 317.50 | 0.73 | 1.18 | 0.96 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.72 | -0.07 | 0.01 | -0.52 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 320.00 | 0.95 | 1.27 | 1.11 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.71 | -0.09 | 0.01 | -0.57 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 322.50 | 1.01 | 1.75 | 1.38 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.71 | -0.10 | 0.01 | -0.62 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 325.00 | 1.26 | 1.95 | 1.61 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.69 | -0.12 | 0.01 | -0.67 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 327.50 | 1.49 | 2.27 | 1.88 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.68 | -0.14 | 0.01 | -0.73 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 330.00 | 2.00 | 2.28 | 2.14 | 2.21 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.67 | -0.16 | 0.01 | -0.79 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 332.50 | 2.09 | 2.69 | 2.39 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.64 | -0.18 | 0.01 | -0.85 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 335.00 | 2.79 | 3.10 | 2.95 | 3.02 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.64 | -0.21 | 0.01 | -0.91 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 337.50 | 3.00 | 4.05 | 3.53 | 4.51 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.64 | -0.24 | 0.01 | -0.96 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 340.00 | 3.80 | 4.45 | 4.13 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 901 | 0.63 | -0.27 | 0.01 | -1.01 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 342.50 | 4.50 | 5.85 | 5.18 | 5.26 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.65 | -0.31 | 0.02 | -1.06 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 345.00 | 5.40 | 6.60 | 6.00 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.64 | -0.35 | 0.02 | -1.10 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 347.50 | 6.30 | 7.70 | 7.00 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 74 | 0.64 | -0.39 | 0.02 | -1.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 350.00 | 7.35 | 7.95 | 7.65 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 177 | 0.61 | -0.44 | 0.02 | -1.14 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 352.50 | 8.05 | 10.00 | 9.03 | 9.60 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.62 | -0.48 | 0.02 | -1.13 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 355.00 | 9.50 | 11.05 | 10.28 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 63 | 0.62 | -0.53 | 0.02 | -1.12 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 357.50 | 10.80 | 12.80 | 11.80 | 15.87 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.62 | -0.57 | 0.02 | -1.09 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 360.00 | 11.70 | 13.95 | 12.83 | 13.85 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.59 | -0.62 | 0.02 | -1.04 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 362.50 | 13.60 | 15.50 | 14.55 | 18.83 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.59 | -0.66 | 0.02 | -0.99 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 365.00 | 14.65 | 17.15 | 15.90 | 15.95 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.56 | -0.70 | 0.02 | -0.92 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 367.50 | 16.60 | 19.05 | 17.83 | 33.45 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.56 | -0.74 | 0.02 | -0.84 | 3/31/2026 | 4/6/2026 4:00:03 PM EST |
| 370.00 | 18.05 | 21.25 | 19.65 | 20.00 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.53 | -0.78 | 0.01 | -0.76 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 372.50 | 20.60 | 23.75 | 22.18 | 22.66 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | -0.82 | 0.01 | -0.68 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 375.00 | 22.15 | 25.90 | 24.03 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.73 | -0.85 | 0.01 | -0.60 | 4/6/2026 | 4/6/2026 4:00:03 PM EST |
| 377.50 | 25.05 | 28.05 | 26.55 | 24.75 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.75 | -0.87 | 0.01 | -0.52 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 380.00 | 27.20 | 30.35 | 28.78 | 24.55 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.76 | -0.89 | 0.01 | -0.46 | 4/1/2026 | 4/6/2026 4:00:03 PM EST |
| 382.50 | 29.50 | 32.10 | 30.80 | 45.98 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.78 | -0.91 | 0.01 | -0.39 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 385.00 | 31.55 | 35.00 | 33.28 | 46.85 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.80 | -0.93 | 0.01 | -0.34 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 387.50 | 33.95 | 36.80 | 35.38 | % | 0.09 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.29 | 4/6/2026 4:00:03 PM EST | |||
| 390.00 | 36.35 | 39.75 | 38.05 | 64.65 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.85 | -0.95 | 0.00 | -0.25 | 3/30/2026 | 4/6/2026 4:00:03 PM EST |
| 392.50 | 39.00 | 41.50 | 40.25 | % | 0.10 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.21 | 4/6/2026 4:00:03 PM EST | |||
| 395.00 | 41.20 | 44.60 | 42.90 | 44.99 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.91 | -0.97 | 0.00 | -0.17 | 4/2/2026 | 4/6/2026 4:00:03 PM EST |
| 397.50 | 43.65 | 47.05 | 45.35 | % | 0.11 | 0 | 0 | 0.93 | -0.97 | 0.00 | -0.15 | 4/6/2026 4:00:03 PM EST | |||
| 400.00 | 46.10 | 49.55 | 47.83 | 57.39 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.96 | -0.98 | 0.00 | -0.12 | 3/27/2026 | 4/6/2026 4:00:03 PM EST |
| 402.50 | 48.60 | 52.00 | 50.30 | % | 0.12 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.11 | 4/6/2026 4:00:03 PM EST | |||
| 405.00 | 51.05 | 54.45 | 52.75 | % | 0.13 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.09 | 4/6/2026 4:00:03 PM EST | |||
| 407.50 | 53.05 | 56.95 | 55.00 | % | 0.13 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.05 | 4/6/2026 4:00:03 PM EST | |||
| 410.00 | 56.05 | 59.45 | 57.75 | 60.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 412.50 | 58.15 | 61.95 | 60.05 | % | 0.15 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.03 | 4/6/2026 4:00:03 PM EST | |||
| 415.00 | 60.75 | 64.45 | 62.60 | 48.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.02 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 420.00 | 66.05 | 69.45 | 67.75 | 54.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 4/6/2026 4:00:03 PM EST |
| 425.00 | 71.05 | 74.45 | 72.75 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 430.00 | 76.05 | 79.45 | 77.75 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 435.00 | 81.05 | 84.45 | 82.75 | 80.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 440.00 | 86.05 | 89.45 | 87.75 | 103.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 445.00 | 91.05 | 94.45 | 92.75 | 108.28 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/6/2026 4:00:03 PM EST |
| 450.00 | 95.55 | 99.45 | 97.50 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 455.00 | 100.55 | 104.45 | 102.50 | % | 0.23 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 460.00 | 105.55 | 109.45 | 107.50 | % | 0.23 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 465.00 | 110.65 | 114.45 | 112.55 | % | 0.24 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 470.00 | 115.60 | 119.40 | 117.50 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 480.00 | 125.55 | 129.45 | 127.50 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST | |||
| 490.00 | 135.60 | 139.40 | 137.50 | % | 0.28 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:03 PM EST |