Options Chain for APPLOVIN CORP COM CL A (APP) - $308.24 as of 9/28/2026 8:46:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 135.20 | 145.90 | 140.55 | % | 0.83 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 175.00 | 126.50 | 140.90 | 133.70 | 153.30 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 3:59:59 PM EST |
| 180.00 | 125.40 | 135.90 | 130.65 | % | 0.73 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 185.00 | 119.80 | 130.90 | 125.35 | % | 0.68 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 190.00 | 111.70 | 125.90 | 118.80 | % | 0.63 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 195.00 | 110.30 | 121.00 | 115.65 | % | 0.59 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 200.00 | 101.60 | 116.20 | 108.90 | % | 0.54 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 205.00 | 100.10 | 110.70 | 105.40 | % | 0.51 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 210.00 | 96.10 | 106.10 | 101.10 | 102.88 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 215.00 | 91.00 | 100.80 | 95.90 | % | 0.45 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 220.00 | 86.20 | 96.00 | 91.10 | % | 0.41 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 225.00 | 80.50 | 88.80 | 84.65 | 88.27 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.83 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/28/2026 3:59:59 PM EST |
| 230.00 | 76.30 | 85.70 | 81.00 | 84.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 235.00 | 71.30 | 81.00 | 76.15 | % | 0.32 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 240.00 | 66.20 | 73.70 | 69.95 | 74.20 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 245.00 | 61.40 | 70.70 | 66.05 | % | 0.27 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 250.00 | 56.40 | 64.90 | 60.65 | 62.80 | 0.00 | 0.00% | 0.24 | 0 | 6 | 2.27 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 255.00 | 51.20 | 60.80 | 56.00 | 62.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.23 | 1.00 | 0.00 | -0.01 | 9/10/2026 | 9/28/2026 3:59:59 PM EST |
| 257.50 | 49.10 | 58.30 | 53.70 | % | 0.21 | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 9/28/2026 3:59:59 PM EST | |||
| 260.00 | 46.30 | 54.20 | 50.25 | 52.48 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.90 | 0.99 | 0.00 | -0.05 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 262.50 | 43.30 | 51.50 | 47.40 | % | 0.18 | 0 | 0 | 1.80 | 0.99 | 0.00 | -0.05 | 9/28/2026 3:59:59 PM EST | |||
| 265.00 | 41.50 | 50.90 | 46.20 | 48.10 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.95 | 0.99 | 0.00 | -0.07 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 267.50 | 39.30 | 46.50 | 42.90 | % | 0.16 | 0 | 0 | 1.67 | 0.99 | 0.00 | -0.11 | 9/28/2026 3:59:59 PM EST | |||
| 270.00 | 35.90 | 44.40 | 40.15 | 42.54 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.64 | 0.98 | 0.00 | -0.20 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 272.50 | 34.30 | 42.40 | 38.35 | % | 0.14 | 0 | 0 | 1.63 | 0.97 | 0.00 | -0.24 | 9/28/2026 3:59:59 PM EST | |||
| 275.00 | 31.00 | 35.70 | 33.35 | 39.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.07 | 0.96 | 0.00 | -0.28 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 277.50 | 27.90 | 34.10 | 31.00 | % | 0.11 | 0 | 0 | 1.12 | 0.95 | 0.01 | -0.33 | 9/28/2026 3:59:59 PM EST | |||
| 280.00 | 24.60 | 30.30 | 27.45 | 28.75 | 0.00 | 0.00% | 0.10 | 0 | 267 | 0.90 | 0.93 | 0.01 | -0.39 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 282.50 | 22.60 | 29.00 | 25.80 | % | 0.09 | 0 | 0 | 0.99 | 0.92 | 0.01 | -0.44 | 9/28/2026 3:59:59 PM EST | |||
| 285.00 | 22.40 | 25.40 | 23.90 | 24.90 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.79 | 0.90 | 0.01 | -0.50 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 287.50 | 18.20 | 24.40 | 21.30 | 28.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.90 | 0.87 | 0.01 | -0.57 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 290.00 | 19.40 | 20.50 | 19.95 | 20.20 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.56 | 0.84 | 0.01 | -0.64 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 292.50 | 16.70 | 21.00 | 18.85 | 17.70 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.62 | 0.81 | 0.01 | -0.70 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 295.00 | 15.50 | 16.60 | 16.05 | 15.50 | 0.00 | 0.00% | 0.05 | 0 | 99 | 0.59 | 0.77 | 0.02 | -0.77 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 297.50 | 13.30 | 14.80 | 14.05 | 20.10 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.57 | 0.73 | 0.02 | -0.84 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 300.00 | 12.20 | 12.90 | 12.55 | 12.38 | 0.00 | 0.00% | 0.04 | 0 | 436 | 0.59 | 0.69 | 0.02 | -0.89 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 302.50 | 10.40 | 11.50 | 10.95 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.59 | 0.64 | 0.02 | -0.94 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 305.00 | 9.10 | 10.30 | 9.70 | 9.61 | 0.00 | 0.00% | 0.03 | 0 | 123 | 0.59 | 0.58 | 0.02 | -0.97 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 307.50 | 7.70 | 8.50 | 8.10 | 8.08 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.59 | 0.53 | 0.02 | -0.99 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 310.00 | 6.90 | 7.10 | 7.00 | 7.10 | 0.00 | 0.00% | 0.02 | 0 | 670 | 0.60 | 0.48 | 0.02 | -1.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 312.50 | 5.50 | 6.60 | 6.05 | 5.77 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.59 | 0.43 | 0.02 | -0.98 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 315.00 | 4.80 | 5.30 | 5.05 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 524 | 0.60 | 0.38 | 0.02 | -0.96 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 317.50 | 4.00 | 4.40 | 4.20 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.60 | 0.34 | 0.02 | -0.92 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 320.00 | 3.40 | 3.60 | 3.50 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 655 | 0.61 | 0.30 | 0.02 | -0.87 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 322.50 | 2.65 | 3.10 | 2.88 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.61 | 0.26 | 0.02 | -0.82 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 325.00 | 2.30 | 2.60 | 2.45 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 546 | 0.61 | 0.22 | 0.01 | -0.75 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 327.50 | 1.70 | 2.15 | 1.93 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.61 | 0.19 | 0.01 | -0.69 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 330.00 | 1.55 | 1.75 | 1.65 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 900 | 0.62 | 0.16 | 0.01 | -0.62 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 332.50 | 1.15 | 1.40 | 1.28 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.63 | 0.13 | 0.01 | -0.55 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 335.00 | 1.00 | 1.20 | 1.10 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.63 | 0.11 | 0.01 | -0.48 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 337.50 | 0.70 | 0.95 | 0.83 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.63 | 0.09 | 0.01 | -0.42 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 340.00 | 0.65 | 0.80 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.64 | 0.08 | 0.01 | -0.36 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 342.50 | 0.35 | 0.80 | 0.58 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.64 | 0.06 | 0.01 | -0.31 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 345.00 | 0.35 | 0.60 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.65 | 0.05 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 347.50 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.58 | 0.04 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 350.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,477 | 0.68 | 0.03 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 352.50 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.68 | 0.03 | 0.00 | -0.15 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 355.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.75 | 0.02 | 0.00 | -0.12 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 357.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.73 | 0.02 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 360.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.67 | 0.01 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 362.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.69 | 0.01 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 365.00 | 0.05 | 0.20 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.72 | 0.01 | 0.00 | -0.06 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 367.50 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.76 | 0.01 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.92 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 372.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.82 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 375.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.82 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 377.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.86 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 382.50 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 387.50 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 392.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 395.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.25 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:59 PM EST |
| 397.50 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 402.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 405.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:59 PM EST |
| 407.50 | 0.00 | 1.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.80 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:59 PM EST |
| 412.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 415.00 | 0.00 | 0.30 | 0.15 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 417.50 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:59 PM EST |
| 422.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 425.00 | 0.00 | 0.50 | 0.25 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.54 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.58 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.33 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.80 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.85 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.94 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.77 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/28/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/28/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 215.00 | 0.00 | 3.20 | 1.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.73 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 3.10 | 1.55 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 3.00 | 1.50 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.42 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 3.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.29 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 2.75 | 1.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.08 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.09 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 257.50 | 0.00 | 1.10 | 0.55 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.01 | 9/21/2026 | 9/28/2026 3:59:59 PM EST |
| 260.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.75 | -0.01 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 262.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.91 | -0.01 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 770 | 0.82 | -0.01 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 267.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.72 | -0.01 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 270.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 745 | 0.67 | -0.02 | 0.00 | -0.20 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 272.50 | 0.15 | 0.35 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.64 | -0.03 | 0.00 | -0.24 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 275.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.64 | -0.04 | 0.00 | -0.28 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 277.50 | 0.40 | 0.55 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.64 | -0.05 | 0.01 | -0.33 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 280.00 | 0.50 | 0.65 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.62 | -0.07 | 0.01 | -0.39 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 282.50 | 0.70 | 0.90 | 0.80 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.63 | -0.08 | 0.01 | -0.44 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 285.00 | 0.90 | 1.20 | 1.05 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 3,679 | 0.62 | -0.10 | 0.01 | -0.50 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 287.50 | 1.15 | 1.45 | 1.30 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3,569 | 0.61 | -0.13 | 0.01 | -0.57 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 290.00 | 1.65 | 1.80 | 1.73 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2,363 | 0.61 | -0.15 | 0.01 | -0.64 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 292.50 | 1.95 | 2.30 | 2.13 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 2,070 | 0.61 | -0.19 | 0.01 | -0.70 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 295.00 | 2.60 | 2.90 | 2.75 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 1,162 | 0.61 | -0.23 | 0.02 | -0.77 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 297.50 | 3.20 | 3.60 | 3.40 | 3.41 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.61 | -0.27 | 0.02 | -0.84 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 300.00 | 4.00 | 4.30 | 4.15 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 1,389 | 0.60 | -0.31 | 0.02 | -0.89 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 302.50 | 4.80 | 5.40 | 5.10 | 5.11 | 0.00 | 0.00% | 0.02 | 0 | 216 | 0.60 | -0.36 | 0.02 | -0.94 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 305.00 | 5.90 | 6.30 | 6.10 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 840 | 0.60 | -0.42 | 0.02 | -0.97 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 307.50 | 7.10 | 7.50 | 7.30 | 7.33 | 0.00 | 0.00% | 0.02 | 0 | 149 | 0.60 | -0.47 | 0.02 | -0.99 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 310.00 | 8.40 | 8.80 | 8.60 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 644 | 0.60 | -0.52 | 0.02 | -1.00 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 312.50 | 9.60 | 10.70 | 10.15 | 10.73 | 0.00 | 0.00% | 0.03 | 0 | 198 | 0.61 | -0.57 | 0.02 | -0.98 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 315.00 | 11.30 | 12.20 | 11.75 | 11.87 | 0.00 | 0.00% | 0.04 | 0 | 265 | 0.62 | -0.62 | 0.02 | -0.96 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 317.50 | 12.70 | 13.80 | 13.25 | 13.47 | 0.00 | 0.00% | 0.04 | 0 | 280 | 0.61 | -0.66 | 0.02 | -0.92 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 320.00 | 14.30 | 15.70 | 15.00 | 16.05 | 0.00 | 0.00% | 0.05 | 0 | 238 | 0.60 | -0.70 | 0.02 | -0.87 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 322.50 | 16.60 | 17.70 | 17.15 | 17.04 | 0.00 | 0.00% | 0.05 | 0 | 62 | 0.63 | -0.74 | 0.02 | -0.82 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 325.00 | 18.60 | 19.60 | 19.10 | 19.30 | 0.00 | 0.00% | 0.06 | 0 | 156 | 0.63 | -0.78 | 0.01 | -0.75 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 327.50 | 17.60 | 25.50 | 21.55 | 21.36 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.03 | -0.81 | 0.01 | -0.69 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 330.00 | 19.50 | 27.60 | 23.55 | 23.56 | 0.00 | 0.00% | 0.07 | 0 | 316 | 1.05 | -0.84 | 0.01 | -0.62 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 332.50 | 21.70 | 30.00 | 25.85 | 20.95 | 0.00 | 0.00% | 0.08 | 0 | 67 | 1.10 | -0.87 | 0.01 | -0.55 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 335.00 | 24.10 | 30.60 | 27.35 | 29.05 | 0.00 | 0.00% | 0.08 | 0 | 69 | 0.96 | -0.89 | 0.01 | -0.48 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 337.50 | 25.70 | 32.90 | 29.30 | 23.31 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.99 | -0.91 | 0.01 | -0.42 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 340.00 | 30.40 | 36.00 | 33.20 | 32.27 | 0.00 | 0.00% | 0.10 | 0 | 32 | 1.10 | -0.92 | 0.01 | -0.36 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 342.50 | 28.70 | 36.70 | 32.70 | % | 0.10 | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.31 | 9/28/2026 3:59:59 PM EST | |||
| 345.00 | 35.90 | 40.70 | 38.30 | 34.88 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.16 | -0.95 | 0.00 | -0.26 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 347.50 | 34.70 | 42.20 | 38.45 | 21.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.09 | -0.96 | 0.00 | -0.24 | 9/21/2026 | 9/28/2026 3:59:59 PM EST |
| 350.00 | 37.20 | 47.10 | 42.15 | 37.50 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.41 | -0.97 | 0.00 | -0.18 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 352.50 | 41.20 | 47.70 | 44.45 | % | 0.13 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.15 | 9/28/2026 3:59:59 PM EST | |||
| 355.00 | 44.50 | 50.40 | 47.45 | 47.25 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.30 | -0.98 | 0.00 | -0.12 | 9/23/2026 | 9/28/2026 3:59:59 PM EST |
| 357.50 | 43.60 | 51.90 | 47.75 | 50.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.21 | -0.98 | 0.00 | -0.10 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 360.00 | 49.50 | 54.60 | 52.05 | 48.08 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.28 | -0.99 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 3:59:59 PM EST |
| 362.50 | 50.40 | 57.10 | 53.75 | % | 0.15 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.07 | 9/28/2026 3:59:59 PM EST | |||
| 365.00 | 51.20 | 61.20 | 56.20 | 41.65 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.57 | -0.99 | 0.00 | -0.06 | 9/15/2026 | 9/28/2026 3:59:59 PM EST |
| 367.50 | 51.90 | 61.90 | 56.90 | % | 0.15 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.04 | 9/28/2026 3:59:59 PM EST | |||
| 370.00 | 59.40 | 64.80 | 62.10 | 57.04 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 9/18/2026 | 9/28/2026 3:59:59 PM EST |
| 372.50 | 57.20 | 66.90 | 62.05 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 9/28/2026 3:59:59 PM EST | |||
| 375.00 | 61.10 | 71.10 | 66.10 | 63.19 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.02 | 9/4/2026 | 9/28/2026 3:59:59 PM EST |
| 377.50 | 62.00 | 71.70 | 66.85 | % | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 9/28/2026 3:59:59 PM EST | |||
| 380.00 | 69.60 | 73.80 | 71.70 | 56.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 9/16/2026 | 9/28/2026 3:59:59 PM EST |
| 382.50 | 71.00 | 76.30 | 73.65 | % | 0.19 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 385.00 | 69.50 | 79.50 | 74.50 | 74.02 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 3:59:59 PM EST |
| 387.50 | 71.60 | 81.60 | 76.60 | % | 0.20 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 390.00 | 79.50 | 83.80 | 81.65 | 75.21 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 3:59:59 PM EST |
| 392.50 | 77.20 | 86.50 | 81.85 | % | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 395.00 | 79.70 | 89.70 | 84.70 | 62.79 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/28/2026 3:59:59 PM EST |
| 397.50 | 82.70 | 91.30 | 87.00 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 400.00 | 90.30 | 93.90 | 92.10 | 90.45 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 3:59:59 PM EST |
| 402.50 | 87.00 | 96.40 | 91.70 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 405.00 | 89.50 | 99.50 | 94.50 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 407.50 | 91.90 | 101.90 | 96.90 | % | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 410.00 | 94.40 | 104.40 | 99.40 | 81.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 3:59:59 PM EST |
| 412.50 | 96.90 | 106.90 | 101.90 | % | 0.25 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 415.00 | 99.50 | 108.80 | 104.15 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 417.50 | 107.60 | 111.10 | 109.35 | % | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 420.00 | 104.50 | 114.60 | 109.55 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 422.50 | 106.60 | 121.70 | 114.15 | % | 0.27 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 425.00 | 109.10 | 125.00 | 117.05 | % | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 430.00 | 114.30 | 129.60 | 121.95 | % | 0.28 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 435.00 | 119.00 | 134.60 | 126.80 | % | 0.29 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 440.00 | 124.30 | 139.40 | 131.85 | % | 0.30 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 445.00 | 129.00 | 144.70 | 136.85 | % | 0.31 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 450.00 | 134.00 | 147.30 | 140.65 | 130.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 3:59:59 PM EST |
| 455.00 | 141.60 | 155.20 | 148.40 | % | 0.33 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 460.00 | 144.00 | 159.40 | 151.70 | % | 0.33 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST | |||
| 465.00 | 149.30 | 164.40 | 156.85 | 161.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/28/2026 3:59:59 PM EST |
| 470.00 | 155.90 | 170.20 | 163.05 | % | 0.35 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:59 PM EST |