Options Chain for APPLIED MATLS INC COM (AMAT) - $472.79 as of 9/9/2026 9:45:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 294.65 | 301.95 | 298.30 | 298.85 | +0.95 | +0.32% | 1.75 | 1 | 7 | 1.95 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 175.00 | 290.35 | 297.00 | 293.68 | 364.75 | 0.00 | 0.00% | 1.68 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/9/2026 11:59:00 AM EST |
| 180.00 | 285.40 | 291.90 | 288.65 | 319.80 | 0.00 | 0.00% | 1.60 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 11:59:00 AM EST |
| 185.00 | 280.40 | 286.70 | 283.55 | 424.00 | 0.00 | 0.00% | 1.53 | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 9/9/2026 11:59:00 AM EST |
| 190.00 | 275.15 | 281.90 | 278.53 | 248.47 | 0.00 | 0.00% | 1.47 | 0 | 7 | 1.70 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 11:59:00 AM EST |
| 195.00 | 270.35 | 277.10 | 273.73 | 292.22 | 0.00 | 0.00% | 1.40 | 0 | 34 | 1.65 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/9/2026 11:59:00 AM EST |
| 200.00 | 265.50 | 272.05 | 268.78 | 293.90 | 0.00 | 0.00% | 1.34 | 0 | 38 | 1.65 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 11:59:00 AM EST |
| 210.00 | 255.55 | 262.20 | 258.88 | 289.00 | 0.00 | 0.00% | 1.23 | 0 | 5 | 1.58 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/9/2026 11:59:00 AM EST |
| 220.00 | 245.60 | 252.25 | 248.93 | 232.55 | 0.00 | 0.00% | 1.13 | 0 | 14 | 1.49 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 9/9/2026 11:59:00 AM EST |
| 230.00 | 235.70 | 242.35 | 239.03 | 323.64 | 0.00 | 0.00% | 1.04 | 0 | 18 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 11:59:00 AM EST |
| 240.00 | 225.75 | 232.10 | 228.93 | 298.90 | 0.00 | 0.00% | 0.95 | 0 | 17 | 1.32 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 9/9/2026 11:59:00 AM EST |
| 250.00 | 215.75 | 222.50 | 219.13 | 218.77 | 0.00 | 0.00% | 0.88 | 0 | 21 | 1.28 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 260.00 | 205.95 | 212.25 | 209.10 | 230.25 | 0.00 | 0.00% | 0.80 | 0 | 10 | 1.18 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 9/9/2026 11:59:00 AM EST |
| 270.00 | 196.10 | 202.30 | 199.20 | 234.10 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.12 | 1.00 | 0.00 | -0.02 | 7/30/2026 | 9/9/2026 11:59:00 AM EST |
| 280.00 | 186.20 | 192.85 | 189.53 | 187.71 | 0.00 | 0.00% | 0.68 | 0 | 41 | 1.10 | 1.00 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 290.00 | 175.65 | 183.00 | 179.33 | 150.05 | 0.00 | 0.00% | 0.62 | 0 | 23 | 1.05 | 1.00 | 0.00 | -0.05 | 9/2/2026 | 9/9/2026 11:59:00 AM EST |
| 300.00 | 167.75 | 173.15 | 170.45 | 173.05 | +14.03 | +8.83% | 0.57 | 20 | 16 | 0.93 | 0.99 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 310.00 | 156.70 | 163.00 | 159.85 | 186.53 | 0.00 | 0.00% | 0.52 | 0 | 47 | 0.91 | 0.99 | 0.00 | -0.07 | 8/19/2026 | 9/9/2026 11:59:00 AM EST |
| 320.00 | 147.00 | 153.10 | 150.05 | 190.85 | 0.00 | 0.00% | 0.47 | 0 | 24 | 0.84 | 0.99 | 0.00 | -0.08 | 7/30/2026 | 9/9/2026 11:59:00 AM EST |
| 330.00 | 137.30 | 143.85 | 140.58 | 128.25 | 0.00 | 0.00% | 0.43 | 0 | 36 | 0.80 | 0.98 | 0.00 | -0.10 | 9/4/2026 | 9/9/2026 11:59:00 AM EST |
| 340.00 | 127.85 | 134.25 | 131.05 | 206.85 | 0.00 | 0.00% | 0.39 | 0 | 34 | 0.75 | 0.97 | 0.00 | -0.12 | 8/7/2026 | 9/9/2026 11:59:00 AM EST |
| 350.00 | 118.85 | 121.10 | 119.98 | 126.20 | 0.00 | 0.00% | 0.34 | 0 | 173 | 0.70 | 0.96 | 0.00 | -0.15 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 360.00 | 110.45 | 115.55 | 113.00 | 189.35 | 0.00 | 0.00% | 0.31 | 0 | 26 | 0.65 | 0.94 | 0.00 | -0.18 | 8/7/2026 | 9/9/2026 11:59:00 AM EST |
| 370.00 | 100.45 | 106.00 | 103.23 | 74.10 | 0.00 | 0.00% | 0.28 | 0 | 59 | 0.64 | 0.92 | 0.00 | -0.21 | 9/2/2026 | 9/9/2026 11:59:00 AM EST |
| 380.00 | 91.85 | 97.00 | 94.43 | 95.53 | +15.53 | +19.42% | 0.25 | 1 | 40 | 0.56 | 0.90 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 390.00 | 83.35 | 89.10 | 86.23 | 86.95 | +5.24 | +6.42% | 0.22 | 1 | 96 | 0.58 | 0.87 | 0.00 | -0.28 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 400.00 | 75.25 | 80.45 | 77.85 | 68.30 | 0.00 | 0.00% | 0.19 | 0 | 95 | 0.59 | 0.84 | 0.00 | -0.31 | 9/4/2026 | 9/9/2026 11:59:00 AM EST |
| 410.00 | 67.30 | 70.65 | 68.98 | 66.55 | -7.25 | -9.83% | 0.17 | 2 | 82 | 0.56 | 0.80 | 0.00 | -0.35 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 420.00 | 60.55 | 63.40 | 61.98 | 61.66 | -6.09 | -8.99% | 0.15 | 3 | 181 | 0.56 | 0.76 | 0.00 | -0.38 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 430.00 | 53.75 | 57.40 | 55.58 | 52.55 | -4.03 | -7.13% | 0.13 | 1 | 126 | 0.57 | 0.72 | 0.00 | -0.41 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 440.00 | 47.65 | 50.10 | 48.88 | 49.25 | -4.05 | -7.60% | 0.11 | 1 | 617 | 0.56 | 0.68 | 0.00 | -0.43 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 450.00 | 41.75 | 43.40 | 42.58 | 42.75 | -4.60 | -9.72% | 0.09 | 27 | 505 | 0.56 | 0.63 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 460.00 | 35.55 | 38.70 | 37.13 | 37.25 | -3.65 | -8.93% | 0.08 | 22 | 296 | 0.55 | 0.58 | 0.00 | -0.46 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 470.00 | 31.70 | 33.80 | 32.75 | 32.75 | -4.16 | -11.28% | 0.07 | 9 | 275 | 0.55 | 0.53 | 0.00 | -0.47 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 480.00 | 27.55 | 29.65 | 28.60 | 29.00 | -2.47 | -7.85% | 0.06 | 44 | 600 | 0.55 | 0.48 | 0.00 | -0.47 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 490.00 | 23.10 | 25.85 | 24.48 | 24.20 | -3.45 | -12.48% | 0.05 | 5 | 505 | 0.55 | 0.44 | 0.00 | -0.46 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 500.00 | 21.00 | 21.80 | 21.40 | 21.57 | -2.58 | -10.69% | 0.04 | 36 | 1,544 | 0.56 | 0.39 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 510.00 | 17.75 | 19.10 | 18.43 | 18.40 | -2.48 | -11.88% | 0.04 | 8 | 230 | 0.56 | 0.35 | 0.00 | -0.44 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 520.00 | 14.90 | 16.40 | 15.65 | 16.35 | -2.10 | -11.39% | 0.03 | 8 | 822 | 0.56 | 0.31 | 0.00 | -0.42 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 530.00 | 12.80 | 14.10 | 13.45 | 13.05 | -2.70 | -17.15% | 0.03 | 51 | 136 | 0.57 | 0.28 | 0.00 | -0.40 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 540.00 | 11.15 | 12.10 | 11.63 | 11.43 | -2.52 | -18.07% | 0.02 | 7 | 1,022 | 0.57 | 0.25 | 0.00 | -0.38 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 550.00 | 9.35 | 10.40 | 9.88 | 10.00 | -1.85 | -15.62% | 0.02 | 9 | 194 | 0.58 | 0.22 | 0.00 | -0.36 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 560.00 | 8.15 | 9.00 | 8.58 | 8.60 | -1.30 | -13.14% | 0.02 | 30 | 1,097 | 0.58 | 0.19 | 0.00 | -0.33 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 570.00 | 6.70 | 7.85 | 7.28 | 7.30 | -1.55 | -17.52% | 0.01 | 47 | 131 | 0.58 | 0.17 | 0.00 | -0.31 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 580.00 | 6.00 | 6.50 | 6.25 | 6.55 | -0.91 | -12.20% | 0.01 | 5 | 754 | 0.59 | 0.15 | 0.00 | -0.28 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 590.00 | 4.80 | 7.50 | 6.15 | 5.65 | -0.90 | -13.74% | 0.01 | 2 | 48 | 0.61 | 0.13 | 0.00 | -0.26 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 600.00 | 4.20 | 5.55 | 4.88 | 4.60 | -1.35 | -22.69% | 0.01 | 54 | 1,358 | 0.60 | 0.11 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 610.00 | 3.75 | 4.65 | 4.20 | 4.25 | -0.90 | -17.48% | 0.01 | 2 | 426 | 0.61 | 0.10 | 0.00 | -0.22 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 620.00 | 3.40 | 4.65 | 4.03 | 3.50 | -0.80 | -18.61% | 0.01 | 10 | 279 | 0.63 | 0.08 | 0.00 | -0.19 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 630.00 | 1.86 | 3.95 | 2.91 | 2.60 | -1.30 | -33.34% | 0.00 | 1 | 534 | 0.60 | 0.07 | 0.00 | -0.18 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 640.00 | 2.37 | 3.65 | 3.01 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.63 | 0.06 | 0.00 | -0.16 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 650.00 | 1.40 | 3.15 | 2.28 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.62 | 0.05 | 0.00 | -0.14 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 660.00 | 1.86 | 2.66 | 2.26 | 2.34 | +0.09 | +4.00% | 0.00 | 2 | 381 | 0.64 | 0.05 | 0.00 | -0.12 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 670.00 | 1.16 | 2.62 | 1.89 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.64 | 0.04 | 0.00 | -0.11 | 8/31/2026 | 9/9/2026 11:59:00 AM EST |
| 680.00 | 1.29 | 2.49 | 1.89 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 396 | 0.65 | 0.03 | 0.00 | -0.10 | 9/4/2026 | 9/9/2026 11:59:00 AM EST |
| 690.00 | 0.87 | 2.51 | 1.69 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.66 | 0.03 | 0.00 | -0.08 | 9/1/2026 | 9/9/2026 11:59:00 AM EST |
| 700.00 | 1.11 | 1.59 | 1.35 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.66 | 0.02 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 710.00 | 0.69 | 1.39 | 1.04 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.65 | 0.02 | 0.00 | -0.06 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 720.00 | 0.26 | 1.75 | 1.01 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.64 | 0.02 | 0.00 | -0.06 | 9/4/2026 | 9/9/2026 11:59:00 AM EST |
| 730.00 | 0.23 | 1.32 | 0.78 | 0.77 | +0.06 | +8.46% | 0.00 | 1 | 162 | 0.64 | 0.01 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 740.00 | 0.45 | 1.03 | 0.74 | 0.85 | -0.08 | -8.61% | 0.00 | 2 | 106 | 0.67 | 0.01 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 750.00 | 0.48 | 1.12 | 0.80 | 0.68 | -0.09 | -11.69% | 0.00 | 2 | 520 | 0.69 | 0.01 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 760.00 | 0.52 | 0.97 | 0.75 | 0.56 | -0.24 | -30.00% | 0.00 | 11 | 372 | 0.70 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 780.00 | 0.22 | 0.84 | 0.53 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.69 | 0.01 | 0.00 | -0.02 | 9/4/2026 | 9/9/2026 11:59:00 AM EST |
| 800.00 | 0.20 | 1.35 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.74 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 820.00 | 0.01 | 1.37 | 0.69 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.69 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 840.00 | 0.11 | 1.07 | 0.59 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.77 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 860.00 | 0.01 | 1.17 | 0.59 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.73 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 11:59:00 AM EST |
| 880.00 | 0.01 | 1.11 | 0.56 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 11:59:00 AM EST |
| 890.00 | 0.01 | 0.83 | 0.42 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 11:59:00 AM EST |
| 900.00 | 0.01 | 1.07 | 0.54 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 910.00 | 0.01 | 1.04 | 0.53 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 11:59:00 AM EST |
| 920.00 | 0.01 | 1.02 | 0.52 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.79 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 11:59:00 AM EST |
| 930.00 | 0.01 | 1.00 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.80 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 11:59:00 AM EST |
| 940.00 | 0.01 | 0.99 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 11:59:00 AM EST |
| 950.00 | 0.01 | 0.98 | 0.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 11:59:00 AM EST |
| 960.00 | 0.01 | 1.16 | 0.59 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.85 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 11:59:00 AM EST |
| 970.00 | 0.01 | 0.28 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.77 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 980.00 | 0.01 | 0.52 | 0.27 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.81 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 11:59:00 AM EST |
| 1,000.00 | 0.01 | 0.27 | 0.14 | 0.10 | +0.01 | +11.12% | 0.00 | 12 | 733 | 0.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 1,020.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.09 | 1.05 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 11:59:00 AM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 11:59:00 AM EST |
| 180.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.40 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 310 | 1.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 11:59:00 AM EST |
| 190.00 | 0.00 | 3.55 | 1.78 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.75 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 195.00 | 0.00 | 1.09 | 0.55 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.38 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 210.00 | 0.01 | 0.13 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 9 | 27 | 0.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 220.00 | 0.03 | 0.20 | 0.12 | 0.16 | -0.04 | -20.00% | 0.00 | 5 | 395 | 0.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 230.00 | 0.06 | 0.21 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 6 | 114 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 240.00 | 0.07 | 0.27 | 0.17 | 0.16 | -0.37 | -69.82% | 0.00 | 12 | 154 | 0.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 250.00 | 0.04 | 0.44 | 0.24 | 0.24 | -0.01 | -4.00% | 0.00 | 4 | 247 | 0.79 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 260.00 | 0.14 | 0.31 | 0.23 | 0.32 | -0.02 | -5.89% | 0.00 | 7 | 250 | 0.77 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 270.00 | 0.23 | 0.38 | 0.31 | 0.30 | +0.03 | +11.12% | 0.00 | 3 | 312 | 0.75 | 0.00 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 280.00 | 0.25 | 0.56 | 0.41 | 0.40 | +0.02 | +5.27% | 0.00 | 4 | 181 | 0.73 | 0.00 | 0.00 | -0.04 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 290.00 | 0.35 | 0.60 | 0.48 | 0.47 | +0.06 | +14.64% | 0.00 | 4 | 608 | 0.71 | 0.00 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 300.00 | 0.50 | 0.87 | 0.69 | 0.75 | +0.10 | +15.39% | 0.00 | 27 | 1,552 | 0.70 | -0.01 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 310.00 | 0.51 | 1.51 | 1.01 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.69 | -0.01 | 0.00 | -0.07 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 320.00 | 0.95 | 1.73 | 1.34 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.68 | -0.01 | 0.00 | -0.08 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 330.00 | 1.04 | 1.46 | 1.25 | 1.30 | -0.07 | -5.11% | 0.00 | 17 | 400 | 0.63 | -0.02 | 0.00 | -0.10 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 340.00 | 1.60 | 1.89 | 1.75 | 1.75 | -0.05 | -2.78% | 0.01 | 23 | 390 | 0.62 | -0.03 | 0.00 | -0.12 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 350.00 | 1.93 | 2.39 | 2.16 | 2.16 | -0.03 | -1.37% | 0.01 | 57 | 400 | 0.60 | -0.04 | 0.00 | -0.15 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 360.00 | 2.50 | 3.20 | 2.85 | 2.81 | -0.04 | -1.41% | 0.01 | 30 | 3,407 | 0.60 | -0.06 | 0.00 | -0.18 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 370.00 | 3.30 | 4.05 | 3.68 | 3.76 | +0.07 | +1.90% | 0.01 | 22 | 7,179 | 0.58 | -0.08 | 0.00 | -0.21 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 380.00 | 4.45 | 5.25 | 4.85 | 4.73 | -0.27 | -5.40% | 0.01 | 29 | 1,733 | 0.57 | -0.10 | 0.00 | -0.24 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 390.00 | 5.75 | 6.80 | 6.28 | 6.40 | +0.40 | +6.67% | 0.02 | 28 | 921 | 0.57 | -0.13 | 0.00 | -0.28 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 400.00 | 7.45 | 8.30 | 7.88 | 8.00 | +0.25 | +3.23% | 0.02 | 70 | 2,497 | 0.56 | -0.16 | 0.00 | -0.31 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 410.00 | 9.60 | 10.55 | 10.08 | 10.25 | +0.55 | +5.67% | 0.02 | 35 | 727 | 0.55 | -0.20 | 0.00 | -0.35 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 420.00 | 12.20 | 13.45 | 12.83 | 13.00 | +0.60 | +4.84% | 0.03 | 56 | 1,588 | 0.55 | -0.24 | 0.00 | -0.38 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 430.00 | 15.45 | 16.00 | 15.73 | 15.60 | +0.20 | +1.30% | 0.04 | 324 | 776 | 0.55 | -0.28 | 0.00 | -0.41 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 440.00 | 19.00 | 20.40 | 19.70 | 19.42 | +0.52 | +2.76% | 0.04 | 51 | 1,230 | 0.54 | -0.33 | 0.00 | -0.43 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 450.00 | 23.20 | 24.45 | 23.83 | 23.45 | -0.05 | -0.22% | 0.05 | 83 | 1,975 | 0.54 | -0.37 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 460.00 | 27.80 | 29.05 | 28.43 | 28.00 | +0.70 | +2.57% | 0.06 | 151 | 586 | 0.54 | -0.42 | 0.00 | -0.46 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 470.00 | 32.95 | 35.15 | 34.05 | 33.90 | +0.14 | +0.42% | 0.07 | 94 | 566 | 0.55 | -0.47 | 0.00 | -0.47 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 480.00 | 38.75 | 40.45 | 39.60 | 39.75 | 0.00 | 0.00% | 0.08 | 0 | 758 | 0.55 | -0.52 | 0.00 | -0.47 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 490.00 | 44.90 | 46.70 | 45.80 | 43.80 | 0.00 | 0.00% | 0.09 | 0 | 658 | 0.55 | -0.56 | 0.00 | -0.46 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 500.00 | 50.40 | 53.40 | 51.90 | 52.83 | +3.18 | +6.41% | 0.10 | 5 | 877 | 0.56 | -0.61 | 0.00 | -0.45 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 510.00 | 57.25 | 61.30 | 59.28 | 60.24 | +2.18 | +3.76% | 0.12 | 4 | 41 | 0.56 | -0.65 | 0.00 | -0.44 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 520.00 | 65.10 | 68.95 | 67.03 | 62.55 | -2.40 | -3.70% | 0.13 | 1 | 592 | 0.57 | -0.69 | 0.00 | -0.42 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 530.00 | 72.20 | 77.60 | 74.90 | 72.00 | -4.25 | -5.58% | 0.14 | 1 | 5 | 0.58 | -0.72 | 0.00 | -0.40 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 540.00 | 79.60 | 83.85 | 81.73 | 107.29 | 0.00 | 0.00% | 0.15 | 0 | 586 | 0.55 | -0.75 | 0.00 | -0.38 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 550.00 | 89.30 | 92.40 | 90.85 | 124.48 | 0.00 | 0.00% | 0.17 | 0 | 37 | 0.57 | -0.78 | 0.00 | -0.36 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 560.00 | 96.30 | 101.65 | 98.98 | 95.50 | -10.50 | -9.91% | 0.18 | 1 | 404 | 0.56 | -0.81 | 0.00 | -0.33 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 570.00 | 105.95 | 111.15 | 108.55 | 133.70 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.58 | -0.83 | 0.00 | -0.31 | 9/2/2026 | 9/9/2026 11:59:00 AM EST |
| 580.00 | 114.10 | 120.10 | 117.10 | 119.18 | 0.00 | 0.00% | 0.20 | 0 | 192 | 0.58 | -0.85 | 0.00 | -0.28 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 590.00 | 123.25 | 129.10 | 126.18 | 150.26 | 0.00 | 0.00% | 0.21 | 0 | 22 | 0.56 | -0.87 | 0.00 | -0.26 | 9/1/2026 | 9/9/2026 11:59:00 AM EST |
| 600.00 | 133.50 | 137.95 | 135.73 | 146.00 | 0.00 | 0.00% | 0.23 | 0 | 114 | 0.71 | -0.89 | 0.00 | -0.24 | 9/4/2026 | 9/9/2026 11:59:00 AM EST |
| 610.00 | 142.60 | 147.95 | 145.28 | 140.25 | -13.89 | -9.02% | 0.24 | 1 | 88 | 0.58 | -0.90 | 0.00 | -0.22 | 9/9/2026 | 9/9/2026 11:59:00 AM EST |
| 620.00 | 151.90 | 157.50 | 154.70 | 136.46 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.74 | -0.92 | 0.00 | -0.19 | 8/19/2026 | 9/9/2026 11:59:00 AM EST |
| 630.00 | 161.10 | 167.10 | 164.10 | 202.89 | 0.00 | 0.00% | 0.26 | 0 | 46 | 0.75 | -0.93 | 0.00 | -0.18 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 640.00 | 170.05 | 176.75 | 173.40 | 117.30 | 0.00 | 0.00% | 0.27 | 0 | 47 | 0.77 | -0.94 | 0.00 | -0.16 | 8/12/2026 | 9/9/2026 11:59:00 AM EST |
| 650.00 | 179.80 | 186.35 | 183.08 | % | 0.28 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.14 | 9/9/2026 11:59:00 AM EST | |||
| 660.00 | 190.05 | 195.70 | 192.88 | 197.60 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.78 | -0.95 | 0.00 | -0.12 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 670.00 | 199.40 | 206.10 | 202.75 | % | 0.30 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.11 | 9/9/2026 11:59:00 AM EST | |||
| 680.00 | 209.25 | 215.95 | 212.60 | 240.65 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.84 | -0.97 | 0.00 | -0.10 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 690.00 | 219.15 | 226.20 | 222.68 | % | 0.32 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.08 | 9/9/2026 11:59:00 AM EST | |||
| 700.00 | 229.10 | 235.85 | 232.48 | 267.40 | 0.00 | 0.00% | 0.33 | 0 | 9 | 0.88 | -0.98 | 0.00 | -0.07 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 710.00 | 239.05 | 245.70 | 242.38 | 270.85 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.90 | -0.98 | 0.00 | -0.06 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 720.00 | 249.40 | 255.75 | 252.58 | 286.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.92 | -0.98 | 0.00 | -0.06 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 730.00 | 259.50 | 265.65 | 262.58 | 296.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.94 | -0.99 | 0.00 | -0.05 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 740.00 | 268.95 | 275.60 | 272.28 | 268.74 | 0.00 | 0.00% | 0.37 | 0 | 17 | 0.96 | -0.99 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 11:59:00 AM EST |
| 750.00 | 278.95 | 287.05 | 283.00 | 230.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.04 | 8/4/2026 | 9/9/2026 11:59:00 AM EST |
| 760.00 | 288.95 | 296.35 | 292.65 | 251.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.01 | -0.99 | 0.00 | -0.03 | 7/20/2026 | 9/9/2026 11:59:00 AM EST |
| 780.00 | 308.95 | 316.15 | 312.55 | 340.85 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.04 | -0.99 | 0.00 | -0.02 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 800.00 | 329.30 | 335.70 | 332.50 | 364.76 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.02 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 820.00 | 348.95 | 356.35 | 352.65 | 384.74 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.12 | -1.00 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 840.00 | 369.30 | 376.60 | 372.95 | 356.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 7/28/2026 | 9/9/2026 11:59:00 AM EST |
| 860.00 | 388.95 | 395.45 | 392.20 | % | 0.46 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 9/9/2026 11:59:00 AM EST | |||
| 880.00 | 408.95 | 415.60 | 412.28 | 351.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 11:59:00 AM EST |
| 890.00 | 418.95 | 425.60 | 422.28 | 454.81 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 900.00 | 428.95 | 437.05 | 433.00 | 464.83 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 11:59:00 AM EST |
| 910.00 | 438.95 | 446.45 | 442.70 | 360.39 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 11:59:00 AM EST |
| 920.00 | 448.95 | 455.60 | 452.28 | 433.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/9/2026 11:59:00 AM EST |
| 930.00 | 458.95 | 465.70 | 462.33 | % | 0.50 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/9/2026 11:59:00 AM EST | |||
| 940.00 | 469.05 | 475.60 | 472.33 | 267.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 9/9/2026 11:59:00 AM EST |
| 950.00 | 478.95 | 485.70 | 482.33 | % | 0.51 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/9/2026 11:59:00 AM EST | |||
| 960.00 | 489.05 | 495.60 | 492.33 | 478.43 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 11:59:00 AM EST |
| 970.00 | 499.00 | 505.60 | 502.30 | 488.41 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 11:59:00 AM EST |
| 980.00 | 509.40 | 515.60 | 512.50 | 428.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 11:59:00 AM EST |
| 1,000.00 | 529.15 | 535.60 | 532.38 | 437.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 9/9/2026 11:59:00 AM EST |
| 1,020.00 | 549.40 | 555.60 | 552.50 | 480.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 9/9/2026 11:59:00 AM EST |