Options Chain for APPLOVIN CORP COM CL A (APP) - $351.11 as of 11/6/2026 5:47:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 268.00 | 282.10 | 275.05 | % | 2.39 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 120.00 | 263.00 | 274.40 | 268.70 | % | 2.24 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 125.00 | 258.00 | 269.60 | 263.80 | % | 2.11 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 130.00 | 253.00 | 264.40 | 258.70 | % | 1.99 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 135.00 | 248.00 | 259.60 | 253.80 | % | 1.88 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 140.00 | 243.00 | 254.60 | 248.80 | % | 1.78 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 145.00 | 238.00 | 249.30 | 243.65 | % | 1.68 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 150.00 | 233.10 | 244.40 | 238.75 | % | 1.59 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 152.50 | 230.50 | 241.10 | 235.80 | % | 1.55 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 155.00 | 228.00 | 239.60 | 233.80 | % | 1.51 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 157.50 | 225.50 | 237.10 | 231.30 | % | 1.47 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 160.00 | 223.10 | 234.60 | 228.85 | % | 1.43 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 162.50 | 220.50 | 232.10 | 226.30 | % | 1.39 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 165.00 | 218.10 | 229.40 | 223.75 | % | 1.36 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 167.50 | 215.60 | 228.30 | 221.95 | % | 1.33 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 170.00 | 213.10 | 222.90 | 218.00 | % | 1.28 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 172.50 | 210.60 | 222.10 | 216.35 | % | 1.25 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 175.00 | 208.10 | 220.10 | 214.10 | % | 1.22 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 177.50 | 205.60 | 216.70 | 211.15 | % | 1.19 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 180.00 | 203.10 | 214.70 | 208.90 | % | 1.16 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 182.50 | 200.60 | 212.20 | 206.40 | % | 1.13 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 185.00 | 198.10 | 209.50 | 203.80 | % | 1.10 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 187.50 | 195.60 | 206.80 | 201.20 | 60.90 | 0.00 | 0.00% | 1.07 | 0 | 5 | 4.06 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 190.00 | 193.10 | 204.70 | 198.90 | % | 1.05 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 192.50 | 190.60 | 202.20 | 196.40 | 56.80 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 195.00 | 188.10 | 199.70 | 193.90 | 54.85 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 197.50 | 185.60 | 197.20 | 191.40 | 150.35 | 0.00 | 0.00% | 0.97 | 0 | 3 | 3.87 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 200.00 | 183.10 | 194.70 | 188.90 | 148.73 | 0.00 | 0.00% | 0.94 | 0 | 8 | 3.81 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 202.50 | 180.60 | 192.20 | 186.40 | % | 0.92 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 205.00 | 178.10 | 189.70 | 183.90 | 77.90 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/6/2026 4:00:06 PM EST |
| 207.50 | 175.60 | 187.20 | 181.40 | % | 0.87 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 210.00 | 173.10 | 184.70 | 178.90 | 43.05 | 0.00 | 0.00% | 0.85 | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 212.50 | 170.60 | 182.20 | 176.40 | % | 0.83 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 215.00 | 168.10 | 179.70 | 173.90 | 32.60 | 0.00 | 0.00% | 0.81 | 0 | 5 | 3.47 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:06 PM EST |
| 217.50 | 165.60 | 177.10 | 171.35 | % | 0.79 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 220.00 | 164.40 | 174.70 | 169.55 | % | 0.77 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 222.50 | 160.60 | 171.90 | 166.25 | 32.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 225.00 | 158.20 | 167.70 | 162.95 | 126.95 | -2.99 | -2.31% | 0.72 | 1 | 17 | 2.94 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 227.50 | 155.70 | 167.20 | 161.45 | 28.00 | 0.00 | 0.00% | 0.71 | 0 | 12 | 3.20 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 230.00 | 153.20 | 164.60 | 158.90 | 118.98 | 0.00 | 0.00% | 0.69 | 0 | 15 | 3.14 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 232.50 | 150.70 | 162.30 | 156.50 | 122.72 | +94.13 | +329.25% | 0.67 | 2 | 6 | 3.11 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 235.00 | 148.20 | 159.10 | 153.65 | 119.92 | +2.42 | +2.06% | 0.65 | 1 | 9 | 2.63 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 237.50 | 145.70 | 155.00 | 150.35 | 150.00 | +108.00 | +257.15% | 0.63 | 3 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 240.00 | 143.10 | 152.20 | 147.65 | 114.51 | +1.10 | +0.97% | 0.62 | 1 | 95 | 2.52 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 242.50 | 140.60 | 153.40 | 147.00 | 104.30 | 0.00 | 0.00% | 0.61 | 0 | 81 | 2.45 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 245.00 | 138.10 | 149.20 | 143.65 | 153.58 | +45.83 | +42.54% | 0.59 | 11 | 378 | 2.43 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 247.50 | 135.70 | 147.30 | 141.50 | 123.28 | +16.18 | +15.11% | 0.57 | 1 | 104 | 2.80 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 250.00 | 133.10 | 142.80 | 137.95 | 144.20 | +41.20 | +40.00% | 0.55 | 8 | 68 | 2.34 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 252.50 | 130.70 | 142.20 | 136.45 | 124.25 | +17.29 | +16.17% | 0.54 | 5 | 12 | 2.69 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 255.00 | 128.20 | 138.90 | 133.55 | 141.37 | +36.61 | +34.95% | 0.52 | 1 | 50 | 2.23 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 257.50 | 125.80 | 137.00 | 131.40 | 30.67 | 0.00 | 0.00% | 0.51 | 0 | 15 | 2.58 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 260.00 | 125.80 | 134.90 | 130.35 | 118.90 | +26.75 | +29.03% | 0.50 | 13 | 182 | 2.17 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 262.50 | 120.80 | 130.90 | 125.85 | 101.70 | +7.70 | +8.20% | 0.48 | 2 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 265.00 | 118.10 | 129.50 | 123.80 | 132.11 | +42.83 | +47.98% | 0.47 | 10 | 51 | 2.44 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 267.50 | 115.80 | 127.10 | 121.45 | 93.70 | 0.00 | 0.00% | 0.45 | 0 | 15 | 2.40 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 270.00 | 118.40 | 124.70 | 121.55 | 127.43 | +43.69 | +52.18% | 0.45 | 13 | 309 | 2.03 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 272.50 | 116.40 | 122.40 | 119.40 | 95.57 | +17.57 | +22.53% | 0.44 | 1 | 25 | 2.35 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 275.00 | 112.00 | 117.50 | 114.75 | 121.93 | +43.28 | +55.03% | 0.42 | 17 | 52 | 2.04 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 277.50 | 105.90 | 117.10 | 111.50 | 120.11 | +37.61 | +45.59% | 0.40 | 12 | 60 | 2.23 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 280.00 | 107.70 | 112.40 | 110.05 | 109.77 | +34.37 | +45.59% | 0.39 | 69 | 291 | 1.72 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 282.50 | 100.90 | 111.50 | 106.20 | 103.12 | +36.72 | +55.31% | 0.38 | 17 | 13 | 2.08 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 285.00 | 99.60 | 108.00 | 103.80 | 100.65 | +31.19 | +44.91% | 0.36 | 49 | 159 | 1.80 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 287.50 | 97.10 | 105.40 | 101.25 | 96.88 | +28.58 | +41.85% | 0.35 | 12 | 51 | 1.74 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 290.00 | 99.00 | 103.90 | 101.45 | 106.20 | +38.55 | +56.99% | 0.35 | 52 | 96 | 1.73 | 1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 292.50 | 92.30 | 102.30 | 97.30 | 91.42 | +27.42 | +42.85% | 0.33 | 10 | 13 | 1.98 | 1.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 295.00 | 93.50 | 98.90 | 96.20 | 101.90 | +42.05 | +70.26% | 0.33 | 18 | 51 | 1.65 | 1.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 297.50 | 87.20 | 95.80 | 91.50 | 99.66 | +46.66 | +88.04% | 0.31 | 11 | 38 | 1.60 | 1.00 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 300.00 | 88.50 | 93.10 | 90.80 | 89.12 | +31.17 | +53.79% | 0.30 | 259 | 445 | 1.56 | 1.00 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 302.50 | 82.20 | 92.20 | 87.20 | 85.30 | +27.00 | +46.32% | 0.29 | 5 | 29 | 1.80 | 1.00 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 305.00 | 78.50 | 88.10 | 83.30 | 91.12 | +40.04 | +78.39% | 0.27 | 106 | 159 | 1.52 | 0.99 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 307.50 | 76.10 | 85.40 | 80.75 | 89.72 | +44.72 | +99.38% | 0.26 | 4 | 22 | 1.47 | 0.99 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 310.00 | 78.10 | 83.00 | 80.55 | 82.91 | +33.51 | +67.84% | 0.26 | 19 | 291 | 1.45 | 0.99 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 312.50 | 72.50 | 81.30 | 76.90 | 85.22 | +40.72 | +91.51% | 0.25 | 23 | 60 | 1.42 | 0.99 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 315.00 | 74.70 | 79.10 | 76.90 | 77.85 | +35.09 | +82.07% | 0.24 | 10 | 144 | 1.39 | 0.98 | 0.00 | -0.15 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 317.50 | 66.90 | 76.00 | 71.45 | 73.65 | +34.30 | +87.17% | 0.23 | 1 | 50 | 1.36 | 0.98 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 320.00 | 69.80 | 73.40 | 71.60 | 77.31 | +38.16 | +97.48% | 0.22 | 47 | 180 | 1.31 | 0.98 | 0.00 | -0.21 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 322.50 | 66.70 | 72.10 | 69.40 | 71.11 | +29.83 | +72.27% | 0.22 | 40 | 127 | 1.30 | 0.97 | 0.00 | -0.23 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 325.00 | 62.30 | 68.90 | 65.60 | 72.40 | +37.80 | +109.25% | 0.20 | 18 | 138 | 1.27 | 0.97 | 0.00 | -0.27 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 327.50 | 57.60 | 67.60 | 62.60 | 64.82 | +30.39 | +88.27% | 0.19 | 2 | 10 | 1.42 | 0.96 | 0.00 | -0.30 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 330.00 | 59.60 | 63.30 | 61.45 | 62.20 | +29.99 | +93.11% | 0.19 | 93 | 214 | 1.18 | 0.95 | 0.00 | -0.34 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 332.50 | 53.80 | 62.10 | 57.95 | 61.00 | +32.80 | +116.32% | 0.17 | 3 | 31 | 1.30 | 0.95 | 0.00 | -0.37 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 335.00 | 50.90 | 59.20 | 55.05 | 58.05 | +29.70 | +104.77% | 0.16 | 7 | 156 | 1.17 | 0.94 | 0.00 | -0.42 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 337.50 | 49.00 | 59.00 | 54.00 | 60.80 | +30.43 | +100.20% | 0.16 | 3 | 16 | 1.35 | 0.93 | 0.00 | -0.46 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 340.00 | 45.00 | 54.30 | 49.65 | 57.00 | +33.94 | +147.19% | 0.15 | 83 | 231 | 1.12 | 0.92 | 0.00 | -0.50 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 342.50 | 48.90 | 54.30 | 51.60 | 35.00 | +13.80 | +65.10% | 0.15 | 15 | 5 | 1.28 | 0.91 | 0.00 | -0.54 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 345.00 | 41.90 | 50.60 | 46.25 | 48.00 | +26.83 | +126.74% | 0.13 | 15 | 239 | 0.90 | 0.90 | 0.01 | -0.59 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 347.50 | 40.00 | 50.00 | 45.00 | 51.60 | +30.10 | +140.00% | 0.13 | 9 | 29 | 1.24 | 0.89 | 0.01 | -0.63 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 350.00 | 42.00 | 45.40 | 43.70 | 44.10 | +23.77 | +116.93% | 0.12 | 97 | 372 | 1.05 | 0.87 | 0.01 | -0.67 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 352.50 | 37.40 | 43.40 | 40.40 | 38.93 | +20.23 | +108.19% | 0.11 | 9 | 38 | 1.03 | 0.86 | 0.01 | -0.72 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 355.00 | 32.50 | 40.90 | 36.70 | 39.37 | +21.77 | +123.70% | 0.10 | 62 | 90 | 1.01 | 0.84 | 0.01 | -0.76 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 357.50 | 31.50 | 40.10 | 35.80 | 35.00 | +19.70 | +128.76% | 0.10 | 114 | 120 | 0.55 | 0.83 | 0.01 | -0.80 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 360.00 | 32.90 | 37.80 | 35.35 | 34.27 | +19.27 | +128.47% | 0.10 | 75 | 246 | 0.66 | 0.81 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 362.50 | 28.20 | 35.50 | 31.85 | 31.53 | +18.68 | +145.37% | 0.09 | 48 | 51 | 0.54 | 0.79 | 0.01 | -0.88 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 365.00 | 26.60 | 34.50 | 30.55 | 34.55 | +21.88 | +172.70% | 0.08 | 225 | 159 | 0.62 | 0.77 | 0.01 | -0.92 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 367.50 | 27.10 | 31.30 | 29.20 | 28.97 | % | 0.08 | 15 | 0 | 0.65 | 0.76 | 0.01 | -0.95 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 370.00 | 24.80 | 30.10 | 27.45 | 25.40 | +14.37 | +130.29% | 0.07 | 352 | 149 | 0.65 | 0.73 | 0.01 | -0.98 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 372.50 | 25.00 | 28.30 | 26.65 | 26.50 | % | 0.07 | 40 | 0 | 0.70 | 0.71 | 0.01 | -1.01 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 375.00 | 23.90 | 25.60 | 24.75 | 22.45 | +13.45 | +149.45% | 0.07 | 511 | 395 | 0.69 | 0.69 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 377.50 | 22.10 | 24.10 | 23.10 | 23.00 | % | 0.06 | 55 | 0 | 0.69 | 0.67 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 380.00 | 21.00 | 24.10 | 22.55 | 21.72 | +13.76 | +172.87% | 0.06 | 398 | 151 | 0.74 | 0.64 | 0.01 | -1.07 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 382.50 | 19.10 | 21.10 | 20.10 | 19.20 | % | 0.05 | 56 | 0 | 0.69 | 0.62 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 385.00 | 17.50 | 19.80 | 18.65 | 18.35 | +12.48 | +212.61% | 0.05 | 374 | 59 | 0.69 | 0.59 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 387.50 | 16.30 | 18.40 | 17.35 | 16.44 | % | 0.04 | 119 | 0 | 0.69 | 0.57 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 390.00 | 15.30 | 16.60 | 15.95 | 16.00 | +10.33 | +182.19% | 0.04 | 393 | 101 | 0.69 | 0.54 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 392.50 | 13.80 | 15.40 | 14.60 | 13.00 | % | 0.04 | 94 | 0 | 0.68 | 0.52 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 395.00 | 12.60 | 14.10 | 13.35 | 13.15 | +8.85 | +205.82% | 0.03 | 248 | 72 | 0.68 | 0.49 | 0.01 | -1.07 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 397.50 | 11.50 | 13.20 | 12.35 | 11.95 | % | 0.03 | 123 | 0 | 0.68 | 0.46 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 400.00 | 10.90 | 12.00 | 11.45 | 10.70 | +6.60 | +160.98% | 0.03 | 4,520 | 2,468 | 0.69 | 0.44 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 402.50 | 9.60 | 11.10 | 10.35 | 10.39 | % | 0.03 | 56 | 0 | 0.68 | 0.41 | 0.01 | -1.01 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 405.00 | 8.90 | 10.10 | 9.50 | 9.45 | +5.85 | +162.50% | 0.02 | 245 | 58 | 0.68 | 0.39 | 0.01 | -0.98 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 407.50 | 7.90 | 11.40 | 9.65 | 8.70 | % | 0.02 | 72 | 0 | 0.73 | 0.36 | 0.01 | -0.96 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 410.00 | 6.80 | 8.40 | 7.60 | 7.90 | +5.00 | +172.42% | 0.02 | 649 | 71 | 0.67 | 0.34 | 0.01 | -0.92 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 412.50 | 3.70 | 7.70 | 5.70 | 7.00 | % | 0.01 | 64 | 0 | 0.59 | 0.32 | 0.01 | -0.89 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 415.00 | 6.00 | 6.90 | 6.45 | 6.56 | +4.16 | +173.34% | 0.02 | 379 | 121 | 0.68 | 0.29 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 417.50 | 3.00 | 6.40 | 4.70 | 6.05 | % | 0.01 | 104 | 0 | 0.61 | 0.27 | 0.01 | -0.82 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 420.00 | 5.20 | 5.60 | 5.40 | 5.26 | +2.96 | +128.70% | 0.01 | 1,906 | 126 | 0.69 | 0.25 | 0.01 | -0.78 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 422.50 | 4.20 | 5.20 | 4.70 | 4.60 | % | 0.01 | 75 | 0 | 0.68 | 0.23 | 0.01 | -0.74 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 425.00 | 1.40 | 4.60 | 3.00 | 4.06 | +2.46 | +153.75% | 0.01 | 944 | 40 | 0.69 | 0.21 | 0.01 | -0.70 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 427.50 | 3.50 | 7.60 | 5.55 | 4.00 | % | 0.01 | 37 | 0 | 0.80 | 0.20 | 0.01 | -0.66 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 430.00 | 2.75 | 3.90 | 3.33 | 3.50 | +2.12 | +153.63% | 0.01 | 2,974 | 68 | 0.68 | 0.18 | 0.01 | -0.62 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 432.50 | 2.80 | 3.40 | 3.10 | 3.40 | % | 0.01 | 38 | 0 | 0.67 | 0.16 | 0.01 | -0.58 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 435.00 | 2.65 | 3.10 | 2.88 | 2.90 | +1.60 | +123.08% | 0.01 | 608 | 426 | 0.70 | 0.15 | 0.01 | -0.55 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 437.50 | 2.20 | 2.75 | 2.48 | 2.55 | % | 0.01 | 42 | 0 | 0.69 | 0.14 | 0.01 | -0.51 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 440.00 | 2.00 | 2.45 | 2.23 | 2.10 | % | 0.01 | 450 | 0 | 0.69 | 0.12 | 0.00 | -0.47 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 442.50 | 1.70 | 2.15 | 1.93 | 2.07 | % | 0.00 | 2,994 | 0 | 0.69 | 0.11 | 0.00 | -0.44 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 445.00 | 1.80 | 2.00 | 1.90 | 1.75 | % | 0.00 | 598 | 0 | 0.71 | 0.10 | 0.00 | -0.40 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 447.50 | 1.35 | 1.80 | 1.58 | 1.60 | % | 0.00 | 392 | 0 | 0.70 | 0.09 | 0.00 | -0.37 | 11/6/2026 | 11/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.99 | -95.20% | 0.02 | 1 | 1 | 4.87 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 50 | 4.72 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.58 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 152.50 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.82 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 97 | 4.43 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 157.50 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 83 | 4.36 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.26 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 162.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 201 | 4.16 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 167.50 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 73 | 4.10 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 2.55 | 1.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 469 | 2.11 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 172.50 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 238 | 3.97 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 135 | 3.91 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 177.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 138 | 1.97 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 182.50 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.73 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.67 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 187.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.61 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 76 | 227 | 1.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 192.50 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:06 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.06 | -0.09 | -60.00% | 0.01 | 10 | 67 | 3.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 197.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.39 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 40 | 388 | 1.99 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 202.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.28 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 1.50 | 0.75 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 340 | 2.59 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 207.50 | 0.00 | 4.30 | 2.15 | 0.20 | -2.50 | -92.60% | 0.01 | 1 | 85 | 3.18 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.15 | -75.00% | 0.01 | 2 | 179 | 3.13 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 212.50 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.08 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.01 | +12.50% | 0.00 | 76 | 240 | 1.65 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 217.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.98 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 1.65 | 0.83 | 0.13 | +0.03 | +30.00% | 0.00 | 11 | 664 | 2.38 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 222.50 | 0.00 | 2.20 | 1.10 | 15.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.48 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:06 PM EST |
| 225.00 | 0.00 | 1.55 | 0.78 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 525 | 1.53 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 227.50 | 0.00 | 0.95 | 0.48 | 0.04 | -0.11 | -73.34% | 0.00 | 1 | 231 | 2.04 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.23 | -92.00% | 0.00 | 16 | 579 | 1.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 232.50 | 0.00 | 0.75 | 0.38 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 19 | 1.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 1.85 | 0.93 | 0.10 | -0.10 | -50.00% | 0.00 | 32 | 151 | 2.19 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 237.50 | 0.00 | 1.40 | 0.70 | 0.40 | +0.27 | +207.70% | 0.00 | 1 | 60 | 2.01 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | 0.13 | -0.04 | -23.53% | 0.00 | 6 | 99 | 1.98 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 242.50 | 0.00 | 1.00 | 0.50 | 0.17 | +0.16 | +1,600.00% | 0.00 | 2 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 245.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 99 | 1.81 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 247.50 | 0.00 | 3.70 | 1.85 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 250.00 | 0.05 | 2.20 | 1.13 | 0.14 | -0.15 | -51.73% | 0.00 | 34 | 247 | 1.35 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 252.50 | 0.05 | 1.05 | 0.55 | 0.15 | -0.10 | -40.00% | 0.00 | 5 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 1.30 | 0.65 | 0.15 | -0.20 | -57.15% | 0.00 | 37 | 409 | 1.75 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 257.50 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.73 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 0.13 | -0.32 | -71.12% | 0.00 | 14 | 444 | 1.62 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 262.50 | 0.00 | 1.55 | 0.78 | 0.35 | -0.20 | -36.37% | 0.00 | 5 | 33 | 1.71 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 2.05 | 1.03 | 0.15 | -0.43 | -74.14% | 0.00 | 33 | 309 | 1.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 267.50 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 270.00 | 0.10 | 0.90 | 0.50 | 0.30 | -0.34 | -53.13% | 0.00 | 50 | 172 | 1.25 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 272.50 | 0.00 | 0.40 | 0.20 | 0.30 | -0.43 | -58.91% | 0.00 | 13 | 25 | 1.24 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 275.00 | 0.10 | 0.25 | 0.18 | 0.23 | -0.49 | -68.06% | 0.00 | 42 | 229 | 1.07 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 277.50 | 0.00 | 1.50 | 0.75 | 0.57 | -0.35 | -38.05% | 0.00 | 1 | 10 | 1.49 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 280.00 | 0.05 | 0.80 | 0.43 | 0.35 | -1.05 | -75.00% | 0.00 | 101 | 233 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 282.50 | 0.00 | 1.55 | 0.78 | 0.27 | -0.77 | -74.04% | 0.00 | 4 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 285.00 | 0.15 | 1.40 | 0.78 | 0.40 | -0.95 | -70.37% | 0.00 | 39 | 107 | 1.17 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 287.50 | 0.00 | 3.50 | 1.75 | 0.37 | -0.98 | -72.60% | 0.01 | 6 | 14 | 1.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 290.00 | 0.10 | 1.30 | 0.70 | 0.25 | -1.15 | -82.15% | 0.00 | 132 | 85 | 1.08 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 292.50 | 0.00 | 1.95 | 0.98 | 0.32 | -1.13 | -77.94% | 0.00 | 25 | 39 | 1.37 | 0.00 | 0.00 | -0.01 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 295.00 | 0.00 | 0.50 | 0.25 | 0.39 | -1.21 | -75.63% | 0.00 | 26 | 147 | 1.03 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 297.50 | 0.15 | 0.60 | 0.38 | 0.34 | -2.19 | -86.57% | 0.00 | 7 | 9 | 0.94 | 0.00 | 0.00 | -0.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 300.00 | 0.30 | 0.75 | 0.53 | 0.40 | -1.80 | -81.82% | 0.00 | 2,729 | 354 | 0.96 | 0.00 | 0.00 | -0.04 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 302.50 | 0.00 | 1.45 | 0.73 | 0.36 | -1.44 | -80.00% | 0.00 | 15 | 17 | 1.16 | 0.00 | 0.00 | -0.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 305.00 | 0.30 | 1.80 | 1.05 | 0.40 | -2.10 | -84.00% | 0.00 | 33 | 136 | 1.04 | -0.01 | 0.00 | -0.07 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 307.50 | 0.35 | 0.60 | 0.48 | 0.44 | -2.36 | -84.29% | 0.00 | 30 | 6 | 0.92 | -0.01 | 0.00 | -0.09 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 310.00 | 0.35 | 0.80 | 0.58 | 0.47 | -2.48 | -84.07% | 0.00 | 31 | 45 | 0.90 | -0.01 | 0.00 | -0.11 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 312.50 | 0.30 | 1.05 | 0.68 | 0.50 | -2.90 | -85.30% | 0.00 | 46 | 28 | 0.79 | -0.01 | 0.00 | -0.13 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 315.00 | 0.40 | 0.85 | 0.63 | 0.70 | -2.98 | -80.98% | 0.00 | 56 | 48 | 0.90 | -0.02 | 0.00 | -0.15 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 317.50 | 0.35 | 0.90 | 0.63 | 0.90 | -4.70 | -83.93% | 0.00 | 45 | 5 | 0.84 | -0.02 | 0.00 | -0.18 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 320.00 | 0.60 | 0.95 | 0.78 | 0.78 | -3.69 | -82.55% | 0.00 | 248 | 83 | 0.85 | -0.02 | 0.00 | -0.21 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 322.50 | 0.70 | 1.15 | 0.93 | 0.94 | -4.36 | -82.27% | 0.00 | 16 | 7 | 0.86 | -0.03 | 0.00 | -0.23 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 325.00 | 0.85 | 1.25 | 1.05 | 1.10 | -4.55 | -80.54% | 0.00 | 81 | 125 | 0.85 | -0.03 | 0.00 | -0.27 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 327.50 | 0.95 | 1.25 | 1.10 | 1.15 | -4.87 | -80.90% | 0.00 | 41 | 13 | 0.83 | -0.04 | 0.00 | -0.30 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 330.00 | 1.05 | 1.40 | 1.23 | 1.27 | -5.63 | -81.60% | 0.00 | 129 | 110 | 0.83 | -0.05 | 0.00 | -0.34 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 332.50 | 1.15 | 1.65 | 1.40 | 1.39 | -5.91 | -80.96% | 0.00 | 72 | 3 | 0.82 | -0.05 | 0.00 | -0.37 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 335.00 | 1.35 | 1.75 | 1.55 | 1.52 | -8.28 | -84.49% | 0.00 | 111 | 99 | 0.81 | -0.06 | 0.00 | -0.42 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 337.50 | 1.50 | 1.95 | 1.73 | 1.70 | -8.16 | -82.76% | 0.01 | 3 | 16 | 0.81 | -0.07 | 0.00 | -0.46 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 340.00 | 1.70 | 2.10 | 1.90 | 1.90 | -7.65 | -80.11% | 0.01 | 276 | 100 | 0.80 | -0.08 | 0.00 | -0.50 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 342.50 | 1.85 | 2.30 | 2.08 | 2.10 | -9.30 | -81.58% | 0.01 | 43 | 2 | 0.79 | -0.09 | 0.00 | -0.54 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 345.00 | 2.10 | 2.60 | 2.35 | 2.25 | -10.64 | -82.55% | 0.01 | 142 | 37 | 0.77 | -0.10 | 0.01 | -0.59 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 347.50 | 2.40 | 3.00 | 2.70 | 2.20 | -9.90 | -81.82% | 0.01 | 96 | 27 | 0.78 | -0.11 | 0.01 | -0.63 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 350.00 | 2.60 | 3.00 | 2.80 | 3.04 | -10.12 | -76.90% | 0.01 | 592 | 120 | 0.77 | -0.13 | 0.01 | -0.67 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 352.50 | 3.00 | 3.50 | 3.25 | 3.30 | -11.50 | -77.71% | 0.01 | 110 | 58 | 0.76 | -0.14 | 0.01 | -0.72 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 355.00 | 3.30 | 4.00 | 3.65 | 3.67 | -12.83 | -77.76% | 0.01 | 221 | 49 | 0.76 | -0.16 | 0.01 | -0.76 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 357.50 | 3.70 | 4.60 | 4.15 | 3.30 | -14.97 | -81.94% | 0.01 | 41 | 46 | 0.76 | -0.17 | 0.01 | -0.80 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 360.00 | 4.20 | 4.80 | 4.50 | 5.20 | -13.90 | -72.78% | 0.01 | 379 | 75 | 0.75 | -0.19 | 0.01 | -0.84 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 362.50 | 4.70 | 5.60 | 5.15 | 4.86 | -13.54 | -73.59% | 0.01 | 145 | 18 | 0.75 | -0.21 | 0.01 | -0.88 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 365.00 | 5.30 | 6.20 | 5.75 | 5.70 | -16.02 | -73.76% | 0.02 | 126 | 90 | 0.75 | -0.23 | 0.01 | -0.92 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 367.50 | 5.50 | 6.80 | 6.15 | 7.19 | % | 0.02 | 77 | 0 | 0.74 | -0.24 | 0.01 | -0.95 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 370.00 | 6.50 | 7.70 | 7.10 | 7.30 | -20.20 | -73.46% | 0.02 | 287 | 4 | 0.75 | -0.27 | 0.01 | -0.98 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 372.50 | 7.20 | 8.50 | 7.85 | 5.80 | % | 0.02 | 70 | 0 | 0.74 | -0.29 | 0.01 | -1.01 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 375.00 | 7.70 | 9.10 | 8.40 | 9.60 | -19.64 | -67.17% | 0.02 | 157 | 5 | 0.73 | -0.31 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 377.50 | 8.80 | 10.30 | 9.55 | 9.40 | % | 0.03 | 97 | 0 | 0.74 | -0.33 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 380.00 | 9.80 | 10.90 | 10.35 | 10.30 | -24.70 | -70.58% | 0.03 | 389 | 5 | 0.73 | -0.36 | 0.01 | -1.07 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 382.50 | 10.80 | 12.20 | 11.50 | 11.60 | % | 0.03 | 48 | 0 | 0.74 | -0.38 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 385.00 | 11.80 | 13.20 | 12.50 | 12.27 | % | 0.03 | 478 | 0 | 0.74 | -0.41 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 387.50 | 12.80 | 14.00 | 13.40 | 13.60 | % | 0.03 | 216 | 0 | 0.72 | -0.43 | 0.01 | -1.09 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 390.00 | 13.80 | 15.00 | 14.40 | 14.60 | -30.90 | -67.92% | 0.04 | 507 | 3 | 0.73 | -0.46 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 392.50 | 14.90 | 16.50 | 15.70 | 15.70 | % | 0.04 | 30 | 0 | 0.72 | -0.48 | 0.01 | -1.08 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 395.00 | 16.30 | 18.00 | 17.15 | 16.30 | -103.00 | -86.34% | 0.04 | 266 | 0 | 0.72 | -0.51 | 0.01 | -1.07 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 397.50 | 17.50 | 19.80 | 18.65 | 20.10 | % | 0.05 | 9 | 0 | 0.72 | -0.54 | 0.01 | -1.05 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 400.00 | 19.40 | 21.20 | 20.30 | 20.32 | -27.68 | -57.67% | 0.05 | 116 | 6 | 0.74 | -0.56 | 0.01 | -1.03 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 402.50 | 20.00 | 23.10 | 21.55 | 20.87 | % | 0.05 | 3 | 0 | 0.72 | -0.59 | 0.01 | -1.01 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 405.00 | 21.70 | 24.80 | 23.25 | 22.97 | % | 0.06 | 2 | 0 | 0.73 | -0.61 | 0.01 | -0.98 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 407.50 | 23.70 | 26.50 | 25.10 | 21.13 | % | 0.06 | 2 | 0 | 0.74 | -0.64 | 0.01 | -0.96 | 11/6/2026 | 11/6/2026 4:00:06 PM EST | |
| 410.00 | 25.00 | 28.30 | 26.65 | 27.00 | -26.00 | -49.06% | 0.07 | 1 | 2 | 0.72 | -0.66 | 0.01 | -0.92 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 412.50 | 26.80 | 30.00 | 28.40 | % | 0.07 | 0 | 0 | 0.71 | -0.68 | 0.01 | -0.89 | 11/6/2026 4:00:06 PM EST | |||
| 415.00 | 28.90 | 34.40 | 31.65 | 26.10 | -34.84 | -57.18% | 0.08 | 6 | 23 | 0.80 | -0.71 | 0.01 | -0.86 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |
| 417.50 | 30.90 | 36.10 | 33.50 | % | 0.08 | 0 | 0 | 0.79 | -0.73 | 0.01 | -0.82 | 11/6/2026 4:00:06 PM EST | |||
| 420.00 | 33.10 | 37.10 | 35.10 | 62.47 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.76 | -0.75 | 0.01 | -0.78 | 11/5/2026 | 11/6/2026 4:00:06 PM EST |
| 422.50 | 32.70 | 42.60 | 37.65 | % | 0.09 | 0 | 0 | 0.92 | -0.77 | 0.01 | -0.74 | 11/6/2026 4:00:06 PM EST | |||
| 425.00 | 37.10 | 45.30 | 41.20 | % | 0.10 | 0 | 0 | 0.97 | -0.79 | 0.01 | -0.70 | 11/6/2026 4:00:06 PM EST | |||
| 427.50 | 38.40 | 48.20 | 43.30 | % | 0.10 | 0 | 0 | 1.06 | -0.80 | 0.01 | -0.66 | 11/6/2026 4:00:06 PM EST | |||
| 430.00 | 41.40 | 48.50 | 44.95 | % | 0.10 | 0 | 0 | 0.92 | -0.82 | 0.01 | -0.62 | 11/6/2026 4:00:06 PM EST | |||
| 432.50 | 43.50 | 50.50 | 47.00 | % | 0.11 | 0 | 0 | 1.02 | -0.84 | 0.01 | -0.58 | 11/6/2026 4:00:06 PM EST | |||
| 435.00 | 44.60 | 53.00 | 48.80 | 163.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.95 | -0.85 | 0.01 | -0.55 | 10/2/2026 | 11/6/2026 4:00:06 PM EST |
| 437.50 | 47.40 | 56.70 | 52.05 | % | 0.12 | 0 | 0 | 1.05 | -0.86 | 0.01 | -0.51 | 11/6/2026 4:00:06 PM EST | |||
| 440.00 | 49.30 | 58.20 | 53.75 | % | 0.12 | 0 | 0 | 1.02 | -0.88 | 0.00 | -0.47 | 11/6/2026 4:00:06 PM EST | |||
| 442.50 | 49.70 | 57.90 | 53.80 | % | 0.12 | 0 | 0 | 0.97 | -0.89 | 0.00 | -0.44 | 11/6/2026 4:00:06 PM EST | |||
| 445.00 | 52.60 | 62.60 | 57.60 | % | 0.13 | 0 | 0 | 1.03 | -0.90 | 0.00 | -0.40 | 11/6/2026 4:00:06 PM EST | |||
| 447.50 | 56.40 | 66.00 | 61.20 | 64.00 | % | 0.14 | 5 | 0 | 1.14 | -0.91 | 0.00 | -0.37 | 11/6/2026 | 11/6/2026 4:00:06 PM EST |