Options Chain for APPLIED MATLS INC COM (AMAT) - $167.80 as of 9/12/2025 8:32:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 102.65 | 103.40 | 103.03 | 101.15 | 0.00 | 0.00% | 1.59 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 9/12/2025 4:00:03 PM EST |
| 70.00 | 96.70 | 98.25 | 97.48 | 94.46 | 0.00 | 0.00% | 1.39 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 75.00 | 91.80 | 93.35 | 92.58 | % | 1.23 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 80.00 | 86.95 | 88.40 | 87.68 | 83.95 | 0.00 | 0.00% | 1.10 | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 85.00 | 82.00 | 83.05 | 82.53 | 83.25 | +8.40 | +11.23% | 0.97 | 49 | 47 | 2.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 90.00 | 76.95 | 78.30 | 77.63 | 72.57 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 95.00 | 71.90 | 73.35 | 72.63 | 68.55 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 100.00 | 66.90 | 68.25 | 67.58 | 63.11 | 0.00 | 0.00% | 0.68 | 0 | 21 | 2.02 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 105.00 | 61.70 | 63.35 | 62.53 | 59.40 | 0.00 | 0.00% | 0.60 | 0 | 5 | 1.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 110.00 | 56.75 | 58.40 | 57.58 | 86.59 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 9/12/2025 4:00:03 PM EST |
| 115.00 | 52.75 | 53.25 | 53.00 | 45.30 | 0.00 | 0.00% | 0.46 | 0 | 33 | 1.53 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 120.00 | 47.05 | 48.25 | 47.65 | 45.00 | 0.00 | 0.00% | 0.40 | 0 | 49 | 1.32 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 125.00 | 42.05 | 43.45 | 42.75 | 39.25 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.42 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:03 PM EST |
| 130.00 | 37.20 | 38.25 | 37.73 | 39.35 | -0.75 | -1.87% | 0.29 | 1 | 85 | 0.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 135.00 | 32.05 | 33.40 | 32.73 | 22.85 | 0.00 | 0.00% | 0.24 | 0 | 85 | 1.02 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 139.00 | 28.00 | 29.35 | 28.68 | % | 0.21 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 140.00 | 27.15 | 28.80 | 27.98 | 29.40 | +5.90 | +25.11% | 0.20 | 1 | 377 | 1.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 141.00 | 26.10 | 27.35 | 26.73 | % | 0.19 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 142.00 | 23.95 | 26.45 | 25.20 | % | 0.18 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 143.00 | 23.80 | 25.55 | 24.68 | % | 0.17 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 144.00 | 23.00 | 24.70 | 23.85 | 20.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 145.00 | 21.75 | 23.50 | 22.63 | 22.93 | -2.18 | -8.69% | 0.16 | 4 | 231 | 0.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 146.00 | 21.00 | 22.65 | 21.83 | % | 0.15 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 147.00 | 20.15 | 21.50 | 20.83 | % | 0.14 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 148.00 | 19.80 | 20.75 | 20.28 | % | 0.14 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 149.00 | 18.10 | 19.70 | 18.90 | % | 0.13 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 150.00 | 17.15 | 18.45 | 17.80 | 20.95 | 0.00 | 0.00% | 0.12 | 0 | 505 | 0.64 | 0.97 | 0.01 | -0.07 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 152.50 | 14.85 | 16.05 | 15.45 | 18.19 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.61 | 0.95 | 0.01 | -0.08 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 155.00 | 12.00 | 13.25 | 12.63 | 13.73 | -2.04 | -12.94% | 0.08 | 55 | 1,318 | 0.38 | 0.93 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 157.50 | 10.40 | 10.90 | 10.65 | 11.25 | -2.25 | -16.67% | 0.07 | 34 | 151 | 0.33 | 0.90 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 160.00 | 8.30 | 9.15 | 8.73 | 9.00 | -1.75 | -16.28% | 0.05 | 19 | 1,629 | 0.38 | 0.86 | 0.03 | -0.14 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 162.50 | 6.20 | 6.45 | 6.33 | 6.45 | -2.15 | -25.00% | 0.04 | 32 | 1,388 | 0.32 | 0.79 | 0.04 | -0.15 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 165.00 | 4.40 | 4.60 | 4.50 | 4.64 | -1.91 | -29.16% | 0.03 | 238 | 3,781 | 0.31 | 0.68 | 0.05 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 167.50 | 2.93 | 3.10 | 3.02 | 3.05 | -1.57 | -33.99% | 0.02 | 624 | 1,394 | 0.31 | 0.53 | 0.06 | -0.19 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 170.00 | 1.81 | 1.94 | 1.88 | 1.99 | -1.31 | -39.70% | 0.01 | 652 | 3,820 | 0.30 | 0.38 | 0.06 | -0.19 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 172.50 | 1.03 | 1.13 | 1.08 | 1.10 | -0.97 | -46.86% | 0.01 | 1,118 | 830 | 0.30 | 0.26 | 0.05 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 175.00 | 0.58 | 0.64 | 0.61 | 0.63 | -0.72 | -53.34% | 0.00 | 829 | 3,929 | 0.30 | 0.18 | 0.04 | -0.15 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 177.50 | 0.33 | 0.40 | 0.37 | 0.36 | -0.47 | -56.63% | 0.00 | 270 | 572 | 0.32 | 0.11 | 0.03 | -0.11 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 180.00 | 0.21 | 0.25 | 0.23 | 0.22 | -0.28 | -56.00% | 0.00 | 462 | 3,247 | 0.33 | 0.06 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 182.50 | 0.14 | 0.19 | 0.17 | 0.17 | -0.14 | -45.17% | 0.00 | 40 | 284 | 0.36 | 0.04 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 185.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 123 | 4,031 | 0.39 | 0.02 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 187.50 | 0.00 | 0.37 | 0.19 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.52 | 0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 190.00 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 79 | 2,958 | 0.43 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.06 | +100.00% | 0.00 | 4 | 4,340 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 200.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 46 | 3,690 | 0.50 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 205.00 | 0.01 | 0.93 | 0.47 | 0.01 | -0.22 | -95.66% | 0.00 | 1 | 20 | 0.76 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 4,313 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2,716 | 0.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,076 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 844 | 1.06 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,535 | 1.16 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.65 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 711 | 1.58 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.61 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.82 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.22 | 0.11 | 0.04 | -0.14 | -77.78% | 0.00 | 1 | 6 | 2.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.16 | +0.13 | +433.34% | 0.00 | 1 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.53 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,692 | 1.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 576 | 2.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 685 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,358 | 1.63 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,799 | 1.96 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,474 | 0.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 3,597 | 0.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 0.88 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,874 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,800 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 139.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.00 | 1 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 140.00 | 0.02 | 0.13 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 13 | 2,510 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 141.00 | 0.00 | 0.56 | 0.28 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 142.00 | 0.00 | 0.77 | 0.39 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 143.00 | 0.00 | 1.06 | 0.53 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 144.00 | 0.00 | 1.33 | 0.67 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 145.00 | 0.05 | 0.34 | 0.20 | 0.10 | +0.02 | +25.00% | 0.00 | 12 | 1,649 | 0.58 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 146.00 | 0.00 | 1.52 | 0.76 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.96 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 147.00 | 0.00 | 1.00 | 0.50 | 0.06 | -0.06 | -50.00% | 0.00 | 3 | 45 | 0.81 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 148.00 | 0.00 | 0.58 | 0.29 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.68 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 149.00 | 0.00 | 0.97 | 0.49 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | -0.01 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 150.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 115 | 3,017 | 0.43 | -0.03 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 152.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.01 | -7.70% | 0.00 | 15 | 387 | 0.40 | -0.05 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 155.00 | 0.18 | 0.20 | 0.19 | 0.19 | +0.01 | +5.56% | 0.00 | 139 | 3,249 | 0.36 | -0.07 | 0.01 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 157.50 | 0.27 | 0.33 | 0.30 | 0.29 | +0.04 | +16.00% | 0.00 | 72 | 517 | 0.34 | -0.10 | 0.02 | -0.12 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 160.00 | 0.47 | 0.52 | 0.50 | 0.51 | +0.08 | +18.61% | 0.00 | 306 | 3,708 | 0.31 | -0.14 | 0.03 | -0.14 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 162.50 | 0.84 | 0.94 | 0.89 | 0.85 | +0.23 | +37.10% | 0.01 | 248 | 1,663 | 0.31 | -0.21 | 0.04 | -0.15 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 165.00 | 1.49 | 1.60 | 1.55 | 1.55 | +0.48 | +44.86% | 0.01 | 388 | 2,080 | 0.30 | -0.32 | 0.05 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 167.50 | 2.45 | 2.61 | 2.53 | 2.58 | +0.77 | +42.55% | 0.02 | 1,048 | 248 | 0.29 | -0.47 | 0.06 | -0.19 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 170.00 | 3.85 | 4.00 | 3.93 | 3.63 | +0.77 | +26.93% | 0.02 | 216 | 4,551 | 0.29 | -0.62 | 0.06 | -0.19 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 172.50 | 5.55 | 5.75 | 5.65 | 5.63 | +1.53 | +37.32% | 0.03 | 15 | 104 | 0.29 | -0.74 | 0.05 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 175.00 | 7.55 | 8.20 | 7.88 | 7.60 | +1.80 | +31.04% | 0.05 | 24 | 2,222 | 0.32 | -0.82 | 0.04 | -0.15 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 177.50 | 9.50 | 10.25 | 9.88 | 7.73 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.34 | -0.89 | 0.03 | -0.11 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 180.00 | 12.00 | 12.65 | 12.33 | 12.30 | +1.50 | +13.89% | 0.07 | 19 | 1,111 | 0.38 | -0.94 | 0.02 | -0.08 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 182.50 | 14.35 | 16.55 | 15.45 | 24.26 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.96 | 0.01 | -0.05 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 185.00 | 16.75 | 18.25 | 17.50 | 25.98 | 0.00 | 0.00% | 0.09 | 0 | 388 | 0.52 | -0.98 | 0.01 | -0.03 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 187.50 | 19.25 | 20.75 | 20.00 | % | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 190.00 | 22.05 | 22.75 | 22.40 | 21.75 | +1.95 | +9.85% | 0.12 | 252 | 174 | 0.63 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 195.00 | 26.95 | 27.55 | 27.25 | 26.75 | -5.50 | -17.06% | 0.14 | 250 | 95 | 0.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 200.00 | 31.80 | 33.20 | 32.50 | 36.16 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.79 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 205.00 | 36.40 | 38.20 | 37.30 | % | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 210.00 | 41.40 | 42.40 | 41.90 | 50.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 220.00 | 51.80 | 53.20 | 52.50 | 60.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:03 PM EST |
| 230.00 | 61.85 | 63.30 | 62.58 | 68.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:03 PM EST |
| 240.00 | 71.65 | 73.15 | 72.40 | 79.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:03 PM EST |
| 250.00 | 81.50 | 83.25 | 82.38 | 66.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 9/12/2025 4:00:03 PM EST |
| 260.00 | 91.75 | 93.10 | 92.43 | 92.10 | +7.95 | +9.45% | 0.36 | 1 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 270.00 | 101.50 | 103.15 | 102.33 | 107.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 280.00 | 111.80 | 112.90 | 112.35 | 111.70 | % | 0.40 | 1 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 290.00 | 121.60 | 123.35 | 122.48 | 124.75 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 9/12/2025 4:00:03 PM EST |
| 300.00 | 131.20 | 133.20 | 132.20 | 97.52 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 9/12/2025 4:00:03 PM EST |
| 310.00 | 141.50 | 143.25 | 142.38 | % | 0.46 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |