Options Chain for APPLIED MATLS INC COM (AMAT) - $530.27 as of 10/6/2026 8:54:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 392.10 | 399.00 | 395.55 | 335.00 | 0.00 | 0.00% | 2.93 | 0 | 6 | 2.40 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 3:59:48 PM EST |
| 140.00 | 387.15 | 394.00 | 390.58 | 470.24 | 0.00 | 0.00% | 2.79 | 0 | 2 | 2.33 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 10/6/2026 3:59:48 PM EST |
| 145.00 | 382.20 | 389.00 | 385.60 | 446.65 | 0.00 | 0.00% | 2.66 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 10/6/2026 3:59:48 PM EST |
| 150.00 | 377.20 | 384.10 | 380.65 | 442.62 | 0.00 | 0.00% | 2.54 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 10/6/2026 3:59:48 PM EST |
| 155.00 | 372.25 | 379.10 | 375.68 | 349.80 | 0.00 | 0.00% | 2.42 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/6/2026 3:59:48 PM EST |
| 160.00 | 367.25 | 374.15 | 370.70 | 375.00 | 0.00 | 0.00% | 2.32 | 0 | 4 | 2.12 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 10/6/2026 3:59:48 PM EST |
| 165.00 | 362.30 | 369.15 | 365.73 | 227.30 | 0.00 | 0.00% | 2.22 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 10/6/2026 3:59:48 PM EST |
| 170.00 | 357.30 | 364.20 | 360.75 | 429.65 | 0.00 | 0.00% | 2.12 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/6/2026 3:59:48 PM EST |
| 175.00 | 352.35 | 359.25 | 355.80 | 361.76 | 0.00 | 0.00% | 2.03 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 180.00 | 347.40 | 354.25 | 350.83 | 259.25 | 0.00 | 0.00% | 1.95 | 0 | 9 | 1.93 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 10/6/2026 3:59:48 PM EST |
| 185.00 | 342.40 | 349.30 | 345.85 | 251.85 | 0.00 | 0.00% | 1.87 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 10/6/2026 3:59:48 PM EST |
| 190.00 | 337.45 | 344.30 | 340.88 | 276.15 | 0.00 | 0.00% | 1.79 | 0 | 9 | 1.83 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 3:59:48 PM EST |
| 195.00 | 332.45 | 339.35 | 335.90 | 285.53 | 0.00 | 0.00% | 1.72 | 0 | 32 | 1.79 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 3:59:48 PM EST |
| 200.00 | 327.50 | 334.40 | 330.95 | 345.80 | 0.00 | 0.00% | 1.65 | 0 | 10 | 1.76 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/6/2026 3:59:48 PM EST |
| 210.00 | 317.55 | 324.45 | 321.00 | 375.24 | 0.00 | 0.00% | 1.53 | 0 | 8 | 1.68 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 10/6/2026 3:59:48 PM EST |
| 220.00 | 307.60 | 314.50 | 311.05 | 203.59 | 0.00 | 0.00% | 1.41 | 0 | 18 | 1.60 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 3:59:48 PM EST |
| 230.00 | 297.70 | 304.55 | 301.13 | 169.85 | 0.00 | 0.00% | 1.31 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 10/6/2026 3:59:48 PM EST |
| 240.00 | 287.75 | 294.65 | 291.20 | 216.52 | 0.00 | 0.00% | 1.21 | 0 | 18 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 10/6/2026 3:59:48 PM EST |
| 250.00 | 277.80 | 284.70 | 281.25 | 292.67 | 0.00 | 0.00% | 1.12 | 0 | 36 | 1.39 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 260.00 | 267.90 | 274.80 | 271.35 | 206.57 | 0.00 | 0.00% | 1.04 | 0 | 42 | 1.33 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 10/6/2026 3:59:48 PM EST |
| 270.00 | 258.00 | 264.85 | 261.43 | 325.00 | 0.00 | 0.00% | 0.97 | 0 | 16 | 1.27 | 1.00 | 0.00 | -0.02 | 6/15/2026 | 10/6/2026 3:59:48 PM EST |
| 280.00 | 248.05 | 254.95 | 251.50 | 149.75 | 0.00 | 0.00% | 0.90 | 0 | 44 | 1.21 | 1.00 | 0.00 | -0.03 | 9/14/2026 | 10/6/2026 3:59:48 PM EST |
| 290.00 | 238.15 | 245.00 | 241.58 | 178.30 | 0.00 | 0.00% | 0.83 | 0 | 20 | 1.16 | 1.00 | 0.00 | -0.03 | 9/24/2026 | 10/6/2026 3:59:48 PM EST |
| 300.00 | 228.25 | 234.55 | 231.40 | 214.75 | 0.00 | 0.00% | 0.77 | 0 | 87 | 1.07 | 1.00 | 0.00 | -0.04 | 9/29/2026 | 10/6/2026 3:59:48 PM EST |
| 310.00 | 218.40 | 225.25 | 221.83 | 223.05 | 0.00 | 0.00% | 0.72 | 0 | 63 | 1.05 | 0.99 | 0.00 | -0.05 | 10/1/2026 | 10/6/2026 3:59:48 PM EST |
| 320.00 | 208.50 | 215.40 | 211.95 | 117.50 | 0.00 | 0.00% | 0.66 | 0 | 17 | 1.01 | 0.99 | 0.00 | -0.05 | 9/18/2026 | 10/6/2026 3:59:48 PM EST |
| 330.00 | 198.65 | 205.55 | 202.10 | 144.60 | 0.00 | 0.00% | 0.61 | 0 | 28 | 0.96 | 0.99 | 0.00 | -0.06 | 9/24/2026 | 10/6/2026 3:59:48 PM EST |
| 340.00 | 188.85 | 195.75 | 192.30 | 254.85 | 0.00 | 0.00% | 0.57 | 0 | 50 | 0.92 | 0.99 | 0.00 | -0.08 | 7/13/2026 | 10/6/2026 3:59:48 PM EST |
| 350.00 | 178.75 | 186.00 | 182.38 | 88.20 | 0.00 | 0.00% | 0.52 | 0 | 148 | 0.88 | 0.98 | 0.00 | -0.09 | 9/18/2026 | 10/6/2026 3:59:48 PM EST |
| 360.00 | 169.40 | 176.30 | 172.85 | 183.21 | 0.00 | 0.00% | 0.48 | 0 | 36 | 0.84 | 0.97 | 0.00 | -0.11 | 10/2/2026 | 10/6/2026 3:59:48 PM EST |
| 370.00 | 159.75 | 166.65 | 163.20 | 173.68 | 0.00 | 0.00% | 0.44 | 0 | 252 | 0.80 | 0.97 | 0.00 | -0.13 | 10/2/2026 | 10/6/2026 3:59:48 PM EST |
| 380.00 | 151.40 | 157.15 | 154.28 | 155.00 | -8.23 | -5.05% | 0.41 | 3 | 212 | 0.77 | 0.96 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 390.00 | 140.80 | 147.70 | 144.25 | 90.20 | 0.00 | 0.00% | 0.37 | 0 | 143 | 0.74 | 0.95 | 0.00 | -0.17 | 9/24/2026 | 10/6/2026 3:59:48 PM EST |
| 400.00 | 131.45 | 136.95 | 134.20 | 137.09 | +15.39 | +12.65% | 0.34 | 2 | 205 | 0.67 | 0.93 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 410.00 | 122.35 | 129.35 | 125.85 | 136.99 | 0.00 | 0.00% | 0.31 | 0 | 120 | 0.49 | 0.92 | 0.00 | -0.22 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 420.00 | 114.50 | 118.20 | 116.35 | 117.00 | -13.55 | -10.38% | 0.28 | 10 | 402 | 0.53 | 0.90 | 0.00 | -0.25 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 430.00 | 104.45 | 110.95 | 107.70 | 116.40 | 0.00 | 0.00% | 0.25 | 0 | 303 | 0.51 | 0.88 | 0.00 | -0.28 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 440.00 | 96.10 | 103.55 | 99.83 | 99.63 | -8.59 | -7.94% | 0.23 | 3 | 1,299 | 0.53 | 0.86 | 0.00 | -0.30 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 450.00 | 91.00 | 93.90 | 92.45 | 92.73 | -8.27 | -8.19% | 0.21 | 13 | 1,124 | 0.55 | 0.83 | 0.00 | -0.33 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 460.00 | 80.30 | 86.80 | 83.55 | 84.73 | -7.27 | -7.91% | 0.18 | 10 | 253 | 0.52 | 0.80 | 0.00 | -0.36 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 470.00 | 72.90 | 80.75 | 76.83 | 80.00 | -2.10 | -2.56% | 0.16 | 1 | 248 | 0.53 | 0.77 | 0.00 | -0.38 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 480.00 | 66.65 | 72.50 | 69.58 | 71.50 | -8.67 | -10.82% | 0.14 | 17 | 541 | 0.53 | 0.74 | 0.00 | -0.41 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 490.00 | 60.10 | 65.95 | 63.03 | 70.77 | 0.00 | 0.00% | 0.13 | 0 | 1,347 | 0.53 | 0.70 | 0.00 | -0.42 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 500.00 | 54.15 | 59.00 | 56.58 | 58.82 | -6.09 | -9.39% | 0.11 | 14 | 779 | 0.53 | 0.67 | 0.00 | -0.44 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 510.00 | 48.45 | 53.20 | 50.83 | 51.85 | -6.29 | -10.82% | 0.10 | 7 | 218 | 0.53 | 0.63 | 0.00 | -0.45 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 520.00 | 42.95 | 48.10 | 45.53 | 45.32 | -8.18 | -15.29% | 0.09 | 27 | 1,244 | 0.53 | 0.59 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 530.00 | 40.75 | 42.50 | 41.63 | 41.63 | -6.72 | -13.90% | 0.08 | 51 | 147 | 0.54 | 0.55 | 0.00 | -0.47 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 540.00 | 33.75 | 38.70 | 36.23 | 35.00 | -9.30 | -21.00% | 0.07 | 97 | 894 | 0.53 | 0.51 | 0.00 | -0.47 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 550.00 | 32.50 | 34.30 | 33.40 | 32.04 | -7.31 | -18.58% | 0.06 | 190 | 150 | 0.55 | 0.47 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 560.00 | 26.60 | 30.80 | 28.70 | 31.40 | -4.01 | -11.33% | 0.05 | 50 | 775 | 0.53 | 0.43 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 570.00 | 24.30 | 26.60 | 25.45 | 27.85 | -2.65 | -8.69% | 0.04 | 57 | 115 | 0.54 | 0.40 | 0.00 | -0.45 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 580.00 | 20.25 | 24.40 | 22.33 | 23.42 | -6.48 | -21.68% | 0.04 | 73 | 348 | 0.54 | 0.36 | 0.00 | -0.43 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 590.00 | 17.85 | 21.70 | 19.78 | 19.54 | -4.94 | -20.18% | 0.03 | 16 | 90 | 0.54 | 0.33 | 0.00 | -0.42 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 600.00 | 16.55 | 18.05 | 17.30 | 17.85 | -4.65 | -20.67% | 0.03 | 340 | 538 | 0.54 | 0.30 | 0.00 | -0.40 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 610.00 | 12.50 | 18.25 | 15.38 | 14.85 | -4.25 | -22.26% | 0.03 | 51 | 542 | 0.55 | 0.27 | 0.00 | -0.39 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 620.00 | 11.95 | 14.50 | 13.23 | 13.35 | -4.40 | -24.79% | 0.02 | 43 | 747 | 0.54 | 0.25 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 630.00 | 10.65 | 12.70 | 11.68 | 13.00 | -2.73 | -17.36% | 0.02 | 30 | 341 | 0.55 | 0.22 | 0.00 | -0.35 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 640.00 | 9.25 | 11.45 | 10.35 | 10.80 | -3.40 | -23.95% | 0.02 | 35 | 439 | 0.55 | 0.20 | 0.00 | -0.33 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 650.00 | 8.50 | 9.85 | 9.18 | 9.48 | -3.62 | -27.64% | 0.01 | 2,182 | 2,184 | 0.56 | 0.18 | 0.00 | -0.31 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 660.00 | 6.60 | 9.15 | 7.88 | 7.40 | -4.25 | -36.49% | 0.01 | 8 | 535 | 0.55 | 0.16 | 0.00 | -0.29 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 670.00 | 6.15 | 8.80 | 7.48 | 7.55 | -2.20 | -22.57% | 0.01 | 18 | 27 | 0.57 | 0.15 | 0.00 | -0.27 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 680.00 | 5.25 | 6.85 | 6.05 | 5.95 | -2.82 | -32.16% | 0.01 | 466 | 1,958 | 0.56 | 0.13 | 0.00 | -0.26 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 690.00 | 4.60 | 6.50 | 5.55 | 5.50 | -2.30 | -29.49% | 0.01 | 16 | 38 | 0.57 | 0.12 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 700.00 | 3.85 | 5.45 | 4.65 | 4.67 | -2.13 | -31.33% | 0.01 | 28 | 512 | 0.56 | 0.11 | 0.00 | -0.23 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 710.00 | 3.05 | 5.10 | 4.08 | 4.30 | -1.73 | -28.69% | 0.01 | 15 | 168 | 0.57 | 0.10 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 720.00 | 3.15 | 4.65 | 3.90 | 3.76 | -1.99 | -34.61% | 0.01 | 6 | 249 | 0.58 | 0.09 | 0.00 | -0.19 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 730.00 | 2.64 | 4.50 | 3.57 | 3.32 | -1.70 | -33.87% | 0.00 | 18 | 166 | 0.59 | 0.08 | 0.00 | -0.18 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 740.00 | 2.48 | 3.85 | 3.17 | 3.06 | -1.44 | -32.00% | 0.00 | 39 | 147 | 0.59 | 0.07 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 750.00 | 2.11 | 3.60 | 2.86 | 2.50 | -1.45 | -36.71% | 0.00 | 3 | 272 | 0.60 | 0.06 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 760.00 | 1.67 | 3.65 | 2.66 | 3.43 | -0.13 | -3.66% | 0.00 | 2 | 162 | 0.60 | 0.06 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 770.00 | 0.96 | 5.65 | 3.31 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.13 | 10/6/2026 3:59:48 PM EST | |||
| 780.00 | 1.42 | 2.84 | 2.13 | 2.14 | -1.16 | -35.16% | 0.00 | 2 | 221 | 0.61 | 0.05 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 790.00 | 0.76 | 4.00 | 2.38 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.11 | 10/6/2026 3:59:48 PM EST | |||
| 800.00 | 1.11 | 2.28 | 1.70 | 1.55 | -0.98 | -38.74% | 0.00 | 6 | 517 | 0.62 | 0.04 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 820.00 | 0.55 | 4.15 | 2.35 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.66 | 0.03 | 0.00 | -0.09 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 840.00 | 0.45 | 2.64 | 1.55 | 1.83 | +0.01 | +0.55% | 0.00 | 1 | 248 | 0.65 | 0.03 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 860.00 | 0.40 | 3.10 | 1.75 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.68 | 0.02 | 0.00 | -0.06 | 10/2/2026 | 10/6/2026 3:59:48 PM EST |
| 880.00 | 0.30 | 2.94 | 1.62 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.69 | 0.02 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 3:59:48 PM EST |
| 890.00 | 0.29 | 2.61 | 1.45 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.70 | 0.01 | 0.00 | -0.05 | 9/23/2026 | 10/6/2026 3:59:48 PM EST |
| 900.00 | 0.23 | 2.58 | 1.41 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.70 | 0.01 | 0.00 | -0.05 | 10/1/2026 | 10/6/2026 3:59:48 PM EST |
| 910.00 | 0.17 | 1.87 | 1.02 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.68 | 0.01 | 0.00 | -0.05 | 9/4/2026 | 10/6/2026 3:59:48 PM EST |
| 920.00 | 0.12 | 1.94 | 1.03 | 0.44 | -3.51 | -88.87% | 0.00 | 10 | 82 | 0.69 | 0.01 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 930.00 | 0.08 | 1.78 | 0.93 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.68 | 0.01 | 0.00 | -0.04 | 9/25/2026 | 10/6/2026 3:59:48 PM EST |
| 940.00 | 0.05 | 2.15 | 1.10 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.69 | 0.01 | 0.00 | -0.04 | 8/18/2026 | 10/6/2026 3:59:48 PM EST |
| 950.00 | 0.02 | 1.72 | 0.87 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.67 | 0.01 | 0.00 | -0.04 | 10/1/2026 | 10/6/2026 3:59:48 PM EST |
| 960.00 | 0.01 | 1.84 | 0.93 | 0.35 | +0.02 | +6.07% | 0.00 | 1 | 79 | 0.67 | 0.01 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 970.00 | 0.01 | 1.54 | 0.78 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.67 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 3:59:48 PM EST |
| 980.00 | 0.00 | 1.13 | 0.57 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.66 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 10/6/2026 3:59:48 PM EST |
| 1,000.00 | 0.14 | 0.80 | 0.47 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.72 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 1,020.00 | 0.08 | 0.58 | 0.33 | 0.28 | -0.06 | -17.65% | 0.00 | 623 | 352 | 0.71 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 200 | 1.52 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 166 | 2.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 3:59:48 PM EST |
| 145.00 | 0.01 | 0.09 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 17 | 107 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 0.59 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 9 | 87 | 1.23 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 2.02 | 1.01 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/6/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.04 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.99 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.94 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/6/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.90 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.85 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:48 PM EST |
| 190.00 | 0.01 | 0.12 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 15 | 64 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 195.00 | 0.01 | 0.11 | 0.06 | 0.11 | +0.06 | +120.00% | 0.00 | 11 | 54 | 0.95 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 0.91 | 0.46 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 4.35 | 2.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 4.35 | 2.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.58 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 2.69 | 1.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 168 | 1.37 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 3:59:48 PM EST |
| 240.00 | 0.03 | 0.18 | 0.11 | 0.11 | -0.01 | -8.34% | 0.00 | 17 | 244 | 0.82 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 250.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.15 | -57.70% | 0.00 | 5 | 169 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 260.00 | 0.02 | 0.50 | 0.26 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.78 | 0.00 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 3:59:48 PM EST |
| 270.00 | 0.00 | 0.62 | 0.31 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.76 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 10/6/2026 3:59:48 PM EST |
| 280.00 | 0.10 | 0.55 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.76 | 0.00 | 0.00 | -0.03 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 290.00 | 0.05 | 0.63 | 0.34 | 0.30 | -0.07 | -18.92% | 0.00 | 49 | 433 | 0.71 | 0.00 | 0.00 | -0.03 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 300.00 | 0.15 | 0.70 | 0.43 | 0.34 | +0.02 | +6.25% | 0.00 | 6 | 1,612 | 0.71 | 0.00 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 310.00 | 0.15 | 0.74 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.68 | -0.01 | 0.00 | -0.05 | 10/2/2026 | 10/6/2026 3:59:48 PM EST |
| 320.00 | 0.25 | 0.84 | 0.55 | 0.51 | -0.01 | -1.93% | 0.00 | 1 | 846 | 0.66 | -0.01 | 0.00 | -0.05 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 330.00 | 0.30 | 0.90 | 0.60 | 0.60 | -0.07 | -10.45% | 0.00 | 2 | 1,128 | 0.64 | -0.01 | 0.00 | -0.06 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 340.00 | 0.51 | 1.06 | 0.79 | 0.77 | -0.11 | -12.50% | 0.00 | 9 | 458 | 0.63 | -0.01 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 350.00 | 0.90 | 1.08 | 0.99 | 0.95 | -0.08 | -7.77% | 0.00 | 48 | 1,098 | 0.62 | -0.02 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 360.00 | 1.10 | 1.64 | 1.37 | 1.20 | -0.03 | -2.44% | 0.00 | 5 | 766 | 0.62 | -0.03 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 370.00 | 1.37 | 2.33 | 1.85 | 1.59 | -0.15 | -8.63% | 0.01 | 25 | 635 | 0.62 | -0.03 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 380.00 | 1.41 | 2.30 | 1.86 | 1.88 | -0.12 | -6.00% | 0.00 | 2 | 1,135 | 0.58 | -0.04 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 390.00 | 2.10 | 2.85 | 2.48 | 2.80 | +0.28 | +11.12% | 0.01 | 37 | 503 | 0.58 | -0.05 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 400.00 | 2.81 | 3.40 | 3.11 | 3.31 | +0.08 | +2.48% | 0.01 | 154 | 2,364 | 0.57 | -0.07 | 0.00 | -0.20 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 410.00 | 3.30 | 5.00 | 4.15 | 4.12 | +0.07 | +1.73% | 0.01 | 2,531 | 867 | 0.57 | -0.08 | 0.00 | -0.22 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 420.00 | 4.30 | 5.80 | 5.05 | 5.30 | +0.27 | +5.37% | 0.01 | 124 | 1,155 | 0.56 | -0.10 | 0.00 | -0.25 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 430.00 | 6.00 | 6.90 | 6.45 | 6.80 | +0.33 | +5.10% | 0.02 | 308 | 1,055 | 0.56 | -0.12 | 0.00 | -0.28 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 440.00 | 7.60 | 8.35 | 7.98 | 8.04 | +0.41 | +5.38% | 0.02 | 103 | 836 | 0.55 | -0.14 | 0.00 | -0.30 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 450.00 | 9.50 | 10.00 | 9.75 | 9.95 | +0.70 | +7.57% | 0.02 | 109 | 820 | 0.55 | -0.17 | 0.00 | -0.33 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 460.00 | 11.55 | 12.45 | 12.00 | 12.25 | +0.95 | +8.41% | 0.03 | 129 | 421 | 0.54 | -0.20 | 0.00 | -0.36 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 470.00 | 13.95 | 16.50 | 15.23 | 15.50 | +1.72 | +12.49% | 0.03 | 83 | 753 | 0.55 | -0.23 | 0.00 | -0.38 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 480.00 | 15.85 | 18.45 | 17.15 | 18.60 | +2.01 | +12.12% | 0.04 | 83 | 1,607 | 0.54 | -0.26 | 0.00 | -0.41 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 490.00 | 20.05 | 22.00 | 21.03 | 21.87 | +2.30 | +11.76% | 0.04 | 57 | 596 | 0.54 | -0.30 | 0.00 | -0.42 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 500.00 | 24.15 | 27.20 | 25.68 | 25.60 | +3.00 | +13.28% | 0.05 | 287 | 893 | 0.56 | -0.33 | 0.00 | -0.44 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 510.00 | 28.35 | 30.30 | 29.33 | 30.00 | +3.60 | +13.64% | 0.06 | 29 | 166 | 0.54 | -0.37 | 0.00 | -0.45 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 520.00 | 32.95 | 36.15 | 34.55 | 33.67 | +3.03 | +9.89% | 0.07 | 135 | 678 | 0.55 | -0.41 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 530.00 | 37.95 | 41.15 | 39.55 | 40.50 | +4.50 | +12.50% | 0.07 | 778 | 535 | 0.55 | -0.45 | 0.00 | -0.47 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 540.00 | 43.55 | 45.80 | 44.68 | 45.43 | +4.23 | +10.27% | 0.08 | 336 | 634 | 0.55 | -0.49 | 0.00 | -0.47 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 550.00 | 48.15 | 53.65 | 50.90 | 49.71 | +3.26 | +7.02% | 0.09 | 47 | 15 | 0.55 | -0.53 | 0.00 | -0.46 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 560.00 | 54.35 | 60.30 | 57.33 | 51.89 | 0.00 | 0.00% | 0.10 | 0 | 122 | 0.55 | -0.57 | 0.00 | -0.46 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 570.00 | 60.90 | 66.80 | 63.85 | 59.50 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.55 | -0.60 | 0.00 | -0.45 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 580.00 | 67.95 | 73.75 | 70.85 | 67.80 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.56 | -0.64 | 0.00 | -0.43 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 590.00 | 75.15 | 81.25 | 78.20 | 78.10 | +2.90 | +3.86% | 0.13 | 1 | 1 | 0.56 | -0.67 | 0.00 | -0.42 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 600.00 | 82.05 | 88.75 | 85.40 | 83.68 | +3.47 | +4.33% | 0.14 | 1 | 82 | 0.55 | -0.70 | 0.00 | -0.40 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 610.00 | 89.35 | 95.40 | 92.38 | 147.80 | 0.00 | 0.00% | 0.15 | 0 | 77 | 0.54 | -0.73 | 0.00 | -0.39 | 9/22/2026 | 10/6/2026 3:59:48 PM EST |
| 620.00 | 97.35 | 104.90 | 101.13 | 97.45 | -9.34 | -8.75% | 0.16 | 1 | 63 | 0.55 | -0.75 | 0.00 | -0.37 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 630.00 | 105.65 | 113.20 | 109.43 | 103.18 | 0.00 | 0.00% | 0.17 | 0 | 80 | 0.55 | -0.78 | 0.00 | -0.35 | 10/2/2026 | 10/6/2026 3:59:48 PM EST |
| 640.00 | 115.30 | 121.80 | 118.55 | 113.09 | 0.00 | 0.00% | 0.19 | 0 | 50 | 0.56 | -0.80 | 0.00 | -0.33 | 10/5/2026 | 10/6/2026 3:59:48 PM EST |
| 650.00 | 123.00 | 130.50 | 126.75 | % | 0.20 | 0 | 0 | 0.55 | -0.82 | 0.00 | -0.31 | 10/6/2026 3:59:48 PM EST | |||
| 660.00 | 132.00 | 139.40 | 135.70 | 205.06 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.55 | -0.84 | 0.00 | -0.29 | 9/10/2026 | 10/6/2026 3:59:48 PM EST |
| 670.00 | 141.00 | 148.45 | 144.73 | % | 0.22 | 0 | 0 | 0.53 | -0.85 | 0.00 | -0.27 | 10/6/2026 3:59:48 PM EST | |||
| 680.00 | 150.15 | 157.65 | 153.90 | 245.42 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -0.87 | 0.00 | -0.26 | 9/3/2026 | 10/6/2026 3:59:48 PM EST |
| 690.00 | 159.75 | 167.00 | 163.38 | 160.76 | % | 0.24 | 1 | 0 | 0.67 | -0.88 | 0.00 | -0.24 | 10/6/2026 | 10/6/2026 3:59:48 PM EST | |
| 700.00 | 169.20 | 176.10 | 172.65 | 203.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.68 | -0.89 | 0.00 | -0.23 | 8/18/2026 | 10/6/2026 3:59:48 PM EST |
| 710.00 | 178.40 | 185.60 | 182.00 | 179.54 | -110.66 | -38.14% | 0.26 | 1 | 26 | 0.69 | -0.90 | 0.00 | -0.21 | 10/6/2026 | 10/6/2026 3:59:48 PM EST |
| 720.00 | 188.35 | 195.20 | 191.78 | 305.95 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.70 | -0.91 | 0.00 | -0.19 | 9/17/2026 | 10/6/2026 3:59:48 PM EST |
| 730.00 | 198.00 | 204.90 | 201.45 | 311.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.18 | 9/17/2026 | 10/6/2026 3:59:48 PM EST |
| 740.00 | 208.90 | 214.60 | 211.75 | 212.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.73 | -0.93 | 0.00 | -0.17 | 8/12/2026 | 10/6/2026 3:59:48 PM EST |
| 750.00 | 218.65 | 224.35 | 221.50 | 220.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.16 | 8/12/2026 | 10/6/2026 3:59:48 PM EST |
| 760.00 | 226.95 | 234.15 | 230.55 | 229.35 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.75 | -0.94 | 0.00 | -0.15 | 8/12/2026 | 10/6/2026 3:59:48 PM EST |
| 770.00 | 237.10 | 243.95 | 240.53 | % | 0.31 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.13 | 10/6/2026 3:59:48 PM EST | |||
| 780.00 | 246.95 | 253.85 | 250.40 | 365.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.13 | 9/17/2026 | 10/6/2026 3:59:48 PM EST |
| 790.00 | 256.85 | 263.75 | 260.30 | % | 0.33 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.11 | 10/6/2026 3:59:48 PM EST | |||
| 800.00 | 266.80 | 273.70 | 270.25 | 272.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.11 | 8/10/2026 | 10/6/2026 3:59:48 PM EST |
| 820.00 | 286.80 | 293.60 | 290.20 | 318.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.09 | 8/3/2026 | 10/6/2026 3:59:48 PM EST |
| 840.00 | 306.45 | 313.60 | 310.03 | 312.75 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.08 | 8/4/2026 | 10/6/2026 3:59:48 PM EST |
| 860.00 | 325.35 | 334.00 | 329.68 | 384.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.06 | 8/24/2026 | 10/6/2026 3:59:48 PM EST |
| 880.00 | 346.75 | 353.65 | 350.20 | 403.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.05 | 8/24/2026 | 10/6/2026 3:59:48 PM EST |
| 890.00 | 356.75 | 363.60 | 360.18 | 476.12 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.05 | 9/16/2026 | 10/6/2026 3:59:48 PM EST |
| 900.00 | 366.75 | 373.65 | 370.20 | 486.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.05 | 9/16/2026 | 10/6/2026 3:59:48 PM EST |
| 910.00 | 376.75 | 383.60 | 380.18 | 311.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 6/26/2026 | 10/6/2026 3:59:48 PM EST |
| 920.00 | 386.75 | 393.60 | 390.18 | 383.05 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.04 | 8/10/2026 | 10/6/2026 3:59:48 PM EST |
| 930.00 | 396.75 | 403.65 | 400.20 | 420.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.04 | 8/3/2026 | 10/6/2026 3:59:48 PM EST |
| 940.00 | 406.75 | 413.65 | 410.20 | % | 0.44 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.04 | 10/6/2026 3:59:48 PM EST | |||
| 950.00 | 416.80 | 423.60 | 420.20 | % | 0.44 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.04 | 10/6/2026 3:59:48 PM EST | |||
| 960.00 | 426.75 | 433.60 | 430.18 | % | 0.45 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.03 | 10/6/2026 3:59:48 PM EST | |||
| 970.00 | 436.75 | 443.60 | 440.18 | 553.17 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 9/15/2026 | 10/6/2026 3:59:48 PM EST |
| 980.00 | 446.75 | 453.65 | 450.20 | 566.24 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 9/16/2026 | 10/6/2026 3:59:48 PM EST |
| 1,000.00 | 466.75 | 473.60 | 470.18 | 586.26 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 9/16/2026 | 10/6/2026 3:59:48 PM EST |
| 1,020.00 | 486.75 | 493.60 | 490.18 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 10/6/2026 3:59:48 PM EST |