Options Chain for APPLOVIN CORP COM CL A (APP) - $333.80 as of 11/5/2026 6:46:02 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 | 233.40 | 248.20 | 240.80 | % | 2.09 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 120.00 | 228.40 | 243.40 | 235.90 | % | 1.97 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 125.00 | 223.50 | 238.20 | 230.85 | % | 1.85 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 130.00 | 218.40 | 233.40 | 225.90 | % | 1.74 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 135.00 | 213.40 | 226.50 | 219.95 | % | 1.63 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 140.00 | 209.20 | 223.30 | 216.25 | % | 1.54 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 145.00 | 203.50 | 218.30 | 210.90 | % | 1.45 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 150.00 | 198.50 | 213.30 | 205.90 | % | 1.37 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 152.50 | 196.00 | 210.80 | 203.40 | % | 1.33 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 155.00 | 194.10 | 208.30 | 201.20 | % | 1.30 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 157.50 | 191.00 | 203.80 | 197.40 | % | 1.25 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 160.00 | 189.10 | 203.30 | 196.20 | % | 1.23 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 162.50 | 188.40 | 199.00 | 193.70 | % | 1.19 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 165.00 | 184.20 | 198.30 | 191.25 | % | 1.16 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 167.50 | 183.40 | 195.80 | 189.60 | % | 1.13 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 170.00 | 179.20 | 193.30 | 186.25 | % | 1.10 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 172.50 | 175.90 | 190.80 | 183.35 | % | 1.06 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 175.00 | 174.10 | 188.30 | 181.20 | % | 1.04 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 177.50 | 171.00 | 185.80 | 178.40 | % | 1.01 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 180.00 | 169.20 | 183.30 | 176.25 | % | 0.98 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 182.50 | 166.60 | 180.80 | 173.70 | % | 0.95 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 185.00 | 163.50 | 178.30 | 170.90 | % | 0.92 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 187.50 | 161.00 | 175.80 | 168.40 | 60.90 | 0.00 | 0.00% | 0.90 | 0 | 5 | 3.66 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 190.00 | 159.20 | 173.30 | 166.25 | % | 0.88 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 192.50 | 158.30 | 168.70 | 163.50 | 56.80 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 195.00 | 155.70 | 169.30 | 162.50 | 54.85 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 197.50 | 150.90 | 165.80 | 158.35 | 150.35 | +102.10 | +211.61% | 0.80 | 3 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 200.00 | 148.50 | 163.40 | 155.95 | 148.73 | +75.83 | +104.02% | 0.78 | 11 | 16 | 3.35 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 202.50 | 145.70 | 158.70 | 152.20 | % | 0.75 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 205.00 | 145.80 | 156.40 | 151.10 | 77.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 11/5/2026 3:59:57 PM EST |
| 207.50 | 141.40 | 153.30 | 147.35 | % | 0.71 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 210.00 | 140.90 | 152.80 | 146.85 | 43.05 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 212.50 | 136.00 | 150.90 | 143.45 | % | 0.68 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 215.00 | 135.80 | 146.20 | 141.00 | 32.60 | 0.00 | 0.00% | 0.66 | 0 | 5 | 2.71 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:57 PM EST |
| 217.50 | 130.90 | 143.70 | 137.30 | % | 0.63 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 220.00 | 128.60 | 143.40 | 136.00 | % | 0.62 | 0 | 0 | 2.91 | 1.00 | 0.00 | -0.01 | 11/5/2026 3:59:57 PM EST | |||
| 222.50 | 126.10 | 140.90 | 133.50 | 32.00 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.86 | 1.00 | 0.00 | -0.01 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 225.00 | 124.30 | 138.40 | 131.35 | 129.94 | +78.15 | +150.90% | 0.58 | 11 | 20 | 2.81 | 1.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 227.50 | 121.00 | 136.00 | 128.50 | 28.00 | 0.00 | 0.00% | 0.56 | 0 | 12 | 2.75 | 1.00 | 0.00 | -0.01 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 230.00 | 119.30 | 133.50 | 126.40 | 118.98 | +69.58 | +140.85% | 0.55 | 10 | 25 | 2.70 | 1.00 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 232.50 | 116.00 | 131.00 | 123.50 | 28.59 | 0.00 | 0.00% | 0.53 | 0 | 6 | 2.66 | 1.00 | 0.00 | -0.04 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 235.00 | 114.30 | 128.50 | 121.40 | 117.50 | +74.20 | +171.37% | 0.52 | 5 | 12 | 2.61 | 1.00 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 237.50 | 114.70 | 126.00 | 120.35 | 42.00 | 0.00 | 0.00% | 0.51 | 0 | 7 | 2.55 | 1.00 | 0.00 | -0.06 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 240.00 | 110.40 | 121.30 | 115.85 | 113.41 | +68.51 | +152.59% | 0.48 | 4 | 98 | 2.24 | 0.99 | 0.00 | -0.11 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 242.50 | 108.50 | 118.80 | 113.65 | 104.30 | +66.10 | +173.04% | 0.47 | 5 | 84 | 2.19 | 0.99 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 245.00 | 106.00 | 116.30 | 111.15 | 107.75 | +68.75 | +176.29% | 0.45 | 1 | 378 | 2.15 | 0.99 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 247.50 | 102.00 | 114.40 | 108.20 | 107.10 | +70.81 | +195.13% | 0.44 | 4 | 105 | 2.17 | 0.99 | 0.00 | -0.13 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 250.00 | 101.10 | 109.50 | 105.30 | 103.00 | +69.36 | +206.19% | 0.42 | 30 | 76 | 1.84 | 0.99 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 252.50 | 97.50 | 107.50 | 102.50 | 106.96 | +74.16 | +226.10% | 0.41 | 5 | 8 | 1.86 | 0.99 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 255.00 | 97.00 | 106.00 | 101.50 | 104.76 | +73.26 | +232.58% | 0.40 | 11 | 57 | 1.93 | 0.99 | 0.00 | -0.22 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 257.50 | 92.10 | 102.10 | 97.10 | 30.67 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.72 | 0.99 | 0.00 | -0.23 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 260.00 | 92.60 | 101.10 | 96.85 | 92.15 | +63.92 | +226.43% | 0.37 | 26 | 185 | 1.86 | 0.99 | 0.00 | -0.24 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 262.50 | 89.60 | 98.40 | 94.00 | 94.00 | +66.28 | +239.11% | 0.36 | 8 | 10 | 1.79 | 0.99 | 0.00 | -0.24 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 265.00 | 86.50 | 96.20 | 91.35 | 89.28 | +63.53 | +246.72% | 0.34 | 27 | 44 | 1.78 | 0.98 | 0.00 | -0.32 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 267.50 | 82.30 | 92.30 | 87.30 | 93.70 | +68.70 | +274.80% | 0.33 | 2 | 16 | 1.59 | 0.97 | 0.00 | -0.33 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 270.00 | 81.50 | 90.70 | 86.10 | 83.74 | +60.64 | +262.52% | 0.32 | 128 | 340 | 1.64 | 0.97 | 0.00 | -0.36 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 272.50 | 81.10 | 89.40 | 85.25 | 78.00 | +56.20 | +257.80% | 0.31 | 25 | 36 | 1.72 | 0.97 | 0.00 | -0.36 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 275.00 | 77.40 | 86.90 | 82.15 | 78.65 | +58.25 | +285.54% | 0.30 | 112 | 66 | 1.68 | 0.97 | 0.00 | -0.37 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 277.50 | 73.70 | 83.70 | 78.70 | 82.50 | +62.30 | +308.42% | 0.28 | 69 | 60 | 1.57 | 0.97 | 0.00 | -0.37 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 280.00 | 72.60 | 81.10 | 76.85 | 75.40 | +56.60 | +301.07% | 0.27 | 181 | 344 | 1.52 | 0.96 | 0.00 | -0.42 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 282.50 | 68.30 | 78.30 | 73.30 | 66.40 | +48.90 | +279.43% | 0.26 | 2 | 13 | 1.45 | 0.96 | 0.00 | -0.43 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 285.00 | 67.00 | 76.40 | 71.70 | 69.46 | +52.12 | +300.58% | 0.25 | 34 | 164 | 1.46 | 0.95 | 0.00 | -0.48 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 287.50 | 64.60 | 73.60 | 69.10 | 68.30 | +53.80 | +371.04% | 0.24 | 5 | 52 | 1.40 | 0.94 | 0.00 | -0.52 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 290.00 | 63.90 | 70.00 | 66.95 | 67.65 | +52.85 | +357.10% | 0.23 | 74 | 107 | 1.25 | 0.93 | 0.00 | -0.56 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 292.50 | 59.50 | 69.50 | 64.50 | 64.00 | +49.30 | +335.38% | 0.22 | 6 | 18 | 1.39 | 0.93 | 0.00 | -0.56 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 295.00 | 57.50 | 66.50 | 62.00 | 59.85 | +46.65 | +353.41% | 0.21 | 18 | 58 | 1.31 | 0.93 | 0.00 | -0.56 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 297.50 | 55.20 | 64.90 | 60.05 | 53.00 | +40.90 | +338.02% | 0.20 | 2 | 38 | 1.34 | 0.92 | 0.00 | -0.56 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 300.00 | 55.10 | 59.80 | 57.45 | 57.95 | +47.18 | +438.07% | 0.19 | 343 | 571 | 1.22 | 0.91 | 0.00 | -0.67 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 302.50 | 49.40 | 57.40 | 53.40 | 58.30 | +47.90 | +460.58% | 0.18 | 4 | 30 | 1.21 | 0.90 | 0.00 | -0.70 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 305.00 | 50.20 | 57.20 | 53.70 | 51.08 | +41.52 | +434.31% | 0.18 | 15 | 160 | 1.28 | 0.89 | 0.00 | -0.72 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 307.50 | 46.10 | 54.90 | 50.50 | 45.00 | +36.14 | +407.91% | 0.16 | 1 | 22 | 1.17 | 0.88 | 0.00 | -0.75 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 310.00 | 47.00 | 52.10 | 49.55 | 49.40 | +40.99 | +487.40% | 0.16 | 38 | 303 | 0.78 | 0.87 | 0.00 | -0.77 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 312.50 | 41.80 | 51.10 | 46.45 | 44.50 | +36.50 | +456.25% | 0.15 | 13 | 57 | 1.17 | 0.86 | 0.00 | -0.80 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 315.00 | 39.60 | 48.80 | 44.20 | 42.76 | +36.04 | +536.31% | 0.14 | 121 | 134 | 1.14 | 0.85 | 0.01 | -0.83 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 317.50 | 38.50 | 47.80 | 43.15 | 39.35 | +31.65 | +411.04% | 0.14 | 11 | 39 | 1.19 | 0.84 | 0.01 | -0.82 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 320.00 | 35.80 | 45.40 | 40.60 | 39.15 | +33.15 | +552.50% | 0.13 | 167 | 196 | 1.16 | 0.82 | 0.01 | -0.87 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 322.50 | 33.90 | 43.40 | 38.65 | 41.28 | +35.39 | +600.85% | 0.12 | 5 | 128 | 0.69 | 0.81 | 0.01 | -0.90 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 325.00 | 31.50 | 41.30 | 36.40 | 34.60 | +29.60 | +592.00% | 0.11 | 33 | 141 | 0.68 | 0.79 | 0.01 | -0.92 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 327.50 | 29.60 | 39.60 | 34.60 | 34.43 | +29.51 | +599.80% | 0.11 | 7 | 10 | 0.72 | 0.78 | 0.01 | -0.94 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 330.00 | 27.70 | 37.50 | 32.60 | 32.21 | +27.61 | +600.22% | 0.10 | 150 | 199 | 0.73 | 0.76 | 0.01 | -0.97 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 332.50 | 28.30 | 35.50 | 31.90 | 28.20 | +24.30 | +623.08% | 0.10 | 30 | 18 | 0.81 | 0.74 | 0.01 | -0.99 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 335.00 | 25.40 | 31.30 | 28.35 | 28.35 | +24.29 | +598.28% | 0.08 | 98 | 175 | 0.71 | 0.73 | 0.01 | -1.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 337.50 | 26.60 | 28.70 | 27.65 | 30.37 | +27.07 | +820.31% | 0.08 | 5 | 14 | 0.77 | 0.71 | 0.01 | -1.03 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 340.00 | 25.00 | 28.00 | 26.50 | 23.06 | +19.66 | +578.24% | 0.08 | 278 | 232 | 0.80 | 0.69 | 0.01 | -1.04 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 342.50 | 23.40 | 26.90 | 25.15 | 21.20 | +18.40 | +657.15% | 0.07 | 4 | 3 | 0.76 | 0.66 | 0.01 | -1.05 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 345.00 | 21.90 | 23.70 | 22.80 | 21.17 | +18.67 | +746.80% | 0.07 | 180 | 263 | 0.77 | 0.64 | 0.01 | -1.07 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 347.50 | 20.40 | 22.60 | 21.50 | 21.50 | +19.20 | +834.79% | 0.06 | 94 | 18 | 0.78 | 0.62 | 0.01 | -1.08 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 350.00 | 19.10 | 20.80 | 19.95 | 20.33 | +18.26 | +882.13% | 0.06 | 890 | 535 | 0.77 | 0.59 | 0.01 | -1.08 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 352.50 | 17.80 | 19.40 | 18.60 | 18.70 | +16.75 | +858.98% | 0.05 | 170 | 8 | 0.77 | 0.57 | 0.01 | -1.08 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 355.00 | 16.80 | 18.00 | 17.40 | 17.60 | +15.60 | +780.00% | 0.05 | 263 | 60 | 0.77 | 0.55 | 0.01 | -1.08 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 357.50 | 15.80 | 16.90 | 16.35 | 15.30 | +13.63 | +816.17% | 0.05 | 195 | 5 | 0.78 | 0.52 | 0.01 | -1.08 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 360.00 | 14.20 | 15.90 | 15.05 | 15.00 | +13.40 | +837.50% | 0.04 | 244 | 214 | 0.77 | 0.50 | 0.01 | -1.07 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 362.50 | 13.10 | 15.70 | 14.40 | 12.85 | +11.50 | +851.86% | 0.04 | 104 | 5 | 0.77 | 0.47 | 0.01 | -1.06 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 365.00 | 12.10 | 13.90 | 13.00 | 12.67 | +11.27 | +805.00% | 0.04 | 340 | 97 | 0.78 | 0.45 | 0.01 | -1.05 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 370.00 | 10.30 | 11.90 | 11.10 | 11.03 | +9.82 | +811.57% | 0.03 | 336 | 100 | 0.78 | 0.40 | 0.01 | -1.01 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 375.00 | 8.70 | 9.90 | 9.30 | 9.00 | +8.00 | +800.00% | 0.02 | 397 | 137 | 0.77 | 0.35 | 0.01 | -0.97 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 380.00 | 7.40 | 9.00 | 8.20 | 7.96 | +7.11 | +836.48% | 0.02 | 326 | 67 | 0.77 | 0.31 | 0.01 | -0.91 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 385.00 | 5.40 | 10.80 | 8.10 | 5.87 | +5.22 | +803.08% | 0.02 | 71 | 3 | 0.85 | 0.27 | 0.01 | -0.85 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 390.00 | 5.20 | 6.30 | 5.75 | 5.67 | +5.12 | +930.91% | 0.01 | 154 | 63 | 0.79 | 0.23 | 0.01 | -0.78 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 395.00 | 4.30 | 5.40 | 4.85 | 4.30 | +3.90 | +975.00% | 0.01 | 194 | 37 | 0.80 | 0.20 | 0.01 | -0.71 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 400.00 | 3.70 | 4.20 | 3.95 | 4.10 | +3.57 | +673.59% | 0.01 | 4,530 | 577 | 0.79 | 0.17 | 0.01 | -0.64 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 405.00 | 1.75 | 3.80 | 2.78 | 3.60 | +3.10 | +620.00% | 0.01 | 98 | 1 | 0.75 | 0.14 | 0.01 | -0.57 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 410.00 | 2.55 | 3.20 | 2.88 | 2.90 | +2.65 | +1,060.00% | 0.01 | 188 | 8 | 0.81 | 0.12 | 0.00 | -0.50 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 415.00 | 2.10 | 2.75 | 2.43 | 2.40 | +2.20 | +1,100.00% | 0.01 | 248 | 21 | 0.83 | 0.10 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 420.00 | 1.75 | 2.35 | 2.05 | 2.30 | +2.05 | +820.00% | 0.00 | 300 | 35 | 0.83 | 0.08 | 0.00 | -0.38 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 425.00 | 1.50 | 1.90 | 1.70 | 1.60 | -0.51 | -24.18% | 0.00 | 68 | 21 | 0.83 | 0.07 | 0.00 | -0.33 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 430.00 | 0.55 | 1.75 | 1.15 | 1.38 | +1.33 | +2,660.00% | 0.00 | 95 | 20 | 0.79 | 0.06 | 0.00 | -0.29 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 435.00 | 1.00 | 1.35 | 1.18 | 1.30 | +1.05 | +420.00% | 0.00 | 447 | 255 | 0.84 | 0.05 | 0.00 | -0.24 | 11/5/2026 | 11/5/2026 3:59:57 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 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.03 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.33 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 1.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/5/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.89 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.40 | -88.89% | 0.00 | 7 | 176 | 2.23 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 152.50 | 0.00 | 0.30 | 0.15 | 0.15 | -0.33 | -68.75% | 0.00 | 11 | 21 | 2.49 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 97 | 3.88 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 157.50 | 0.00 | 4.30 | 2.15 | 0.23 | -0.07 | -23.34% | 0.01 | 1 | 83 | 2.64 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 170 | 2.08 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 162.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.50 | -90.91% | 0.00 | 1 | 202 | 2.53 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 167.50 | 0.00 | 0.85 | 0.43 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.27 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 0.03 | -0.67 | -95.72% | 0.01 | 3 | 471 | 1.80 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 172.50 | 0.00 | 4.30 | 2.15 | 0.04 | -0.56 | -93.34% | 0.01 | 3 | 238 | 3.45 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.56 | -93.34% | 0.00 | 21 | 143 | 2.01 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 177.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.71 | -93.43% | 0.00 | 1 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.03 | -0.87 | -96.67% | 0.00 | 1 | 139 | 1.67 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 182.50 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.22 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.05 | -1.18 | -95.94% | 0.01 | 2 | 44 | 3.16 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 187.50 | 0.00 | 4.30 | 2.15 | 0.05 | -0.98 | -95.15% | 0.01 | 38 | 39 | 3.11 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.35 | -96.43% | 0.00 | 188 | 305 | 1.54 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 192.50 | 0.00 | 3.50 | 1.75 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.85 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.15 | -1.40 | -90.33% | 0.00 | 14 | 79 | 1.82 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 197.50 | 0.00 | 1.95 | 0.98 | 0.05 | -1.51 | -96.80% | 0.00 | 2 | 7 | 2.42 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.05 | -2.20 | -97.78% | 0.00 | 158 | 476 | 1.60 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 202.50 | 0.00 | 0.95 | 0.48 | 0.05 | -2.15 | -97.73% | 0.00 | 1 | 51 | 2.04 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.07 | -2.68 | -97.46% | 0.00 | 28 | 362 | 1.47 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 207.50 | 0.00 | 4.30 | 2.15 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.69 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/5/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.80 | 0.40 | 0.20 | -2.80 | -93.34% | 0.00 | 5 | 180 | 1.87 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 212.50 | 0.00 | 0.70 | 0.35 | 0.30 | -3.00 | -90.91% | 0.00 | 1 | 32 | 1.79 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 0.10 | 0.05 | 0.08 | -3.51 | -97.78% | 0.00 | 178 | 325 | 1.35 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 217.50 | 0.00 | 4.30 | 2.15 | 0.05 | -3.67 | -98.66% | 0.01 | 1 | 8 | 2.50 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 220.00 | 0.05 | 0.15 | 0.10 | 0.10 | -4.13 | -97.64% | 0.00 | 110 | 729 | 1.28 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 222.50 | 0.00 | 1.70 | 0.85 | 15.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.94 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/5/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.50 | 0.25 | 0.09 | -5.69 | -98.45% | 0.00 | 28 | 545 | 1.53 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 227.50 | 0.00 | 4.10 | 2.05 | 0.15 | -6.08 | -97.60% | 0.01 | 14 | 243 | 2.29 | 0.00 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 230.00 | 0.10 | 0.25 | 0.18 | 0.25 | -6.65 | -96.38% | 0.00 | 191 | 512 | 1.26 | 0.00 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 232.50 | 0.00 | 1.05 | 0.53 | 0.15 | -6.78 | -97.84% | 0.00 | 5 | 20 | 1.63 | 0.00 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.30 | 0.15 | 0.20 | -7.19 | -97.30% | 0.00 | 46 | 172 | 1.22 | 0.00 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 237.50 | 0.00 | 0.90 | 0.45 | 0.13 | -8.37 | -98.48% | 0.00 | 10 | 64 | 1.52 | 0.00 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 0.17 | -8.78 | -98.11% | 0.00 | 51 | 136 | 1.32 | -0.01 | 0.00 | -0.11 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 242.50 | 0.15 | 0.90 | 0.53 | 0.01 | -9.69 | -99.90% | 0.00 | 1 | 6 | 1.28 | -0.01 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 245.00 | 0.05 | 0.85 | 0.45 | 0.25 | -10.45 | -97.67% | 0.00 | 25 | 110 | 1.18 | -0.01 | 0.00 | -0.12 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 247.50 | 0.00 | 1.10 | 0.55 | 0.31 | -11.49 | -97.38% | 0.00 | 3 | 6 | 1.44 | -0.01 | 0.00 | -0.13 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 250.00 | 0.25 | 0.55 | 0.40 | 0.29 | -11.31 | -97.50% | 0.00 | 226 | 244 | 1.17 | -0.01 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 252.50 | 0.00 | 1.95 | 0.98 | 0.25 | -13.23 | -98.15% | 0.00 | 13 | 2 | 1.54 | -0.01 | 0.00 | -0.15 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 255.00 | 0.25 | 1.55 | 0.90 | 0.35 | -15.20 | -97.75% | 0.00 | 33 | 418 | 1.25 | -0.01 | 0.00 | -0.22 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 257.50 | 0.00 | 1.40 | 0.70 | 0.39 | -15.06 | -97.48% | 0.00 | 1 | 39 | 1.37 | -0.01 | 0.00 | -0.23 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 260.00 | 0.20 | 1.05 | 0.63 | 0.45 | -15.05 | -97.10% | 0.00 | 106 | 486 | 1.12 | -0.01 | 0.00 | -0.24 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 262.50 | 0.00 | 2.00 | 1.00 | 0.55 | -15.95 | -96.67% | 0.00 | 33 | 27 | 1.41 | -0.01 | 0.00 | -0.24 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 265.00 | 0.20 | 1.20 | 0.70 | 0.58 | -17.37 | -96.77% | 0.00 | 84 | 316 | 1.08 | -0.02 | 0.00 | -0.32 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 267.50 | 0.40 | 1.40 | 0.90 | 0.55 | -19.05 | -97.20% | 0.00 | 17 | 14 | 1.12 | -0.03 | 0.00 | -0.33 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 270.00 | 0.50 | 1.25 | 0.88 | 0.64 | -20.49 | -96.98% | 0.00 | 211 | 264 | 1.09 | -0.03 | 0.00 | -0.36 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 272.50 | 0.45 | 1.45 | 0.95 | 0.73 | -20.11 | -96.50% | 0.00 | 25 | 20 | 1.07 | -0.03 | 0.00 | -0.36 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 275.00 | 0.60 | 1.55 | 1.08 | 0.72 | -21.28 | -96.73% | 0.00 | 198 | 153 | 1.07 | -0.03 | 0.00 | -0.37 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 277.50 | 0.10 | 2.00 | 1.05 | 0.92 | % | 0.00 | 12 | 0 | 1.20 | -0.03 | 0.00 | -0.37 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 280.00 | 0.60 | 1.40 | 1.00 | 1.40 | -23.40 | -94.36% | 0.00 | 258 | 188 | 1.03 | -0.04 | 0.00 | -0.42 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 282.50 | 0.00 | 2.05 | 1.03 | 1.04 | -26.56 | -96.24% | 0.00 | 8 | 20 | 1.14 | -0.04 | 0.00 | -0.43 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 285.00 | 1.00 | 2.65 | 1.83 | 1.35 | -26.25 | -95.11% | 0.01 | 79 | 94 | 1.07 | -0.05 | 0.00 | -0.48 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 287.50 | 1.10 | 2.20 | 1.65 | 1.35 | -29.65 | -95.65% | 0.01 | 4 | 11 | 1.02 | -0.06 | 0.00 | -0.52 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 290.00 | 1.25 | 1.60 | 1.43 | 1.40 | -29.70 | -95.50% | 0.00 | 51 | 88 | 0.96 | -0.07 | 0.00 | -0.56 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 292.50 | 0.65 | 2.55 | 1.60 | 1.45 | -30.95 | -95.53% | 0.01 | 38 | 17 | 0.93 | -0.07 | 0.00 | -0.56 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 295.00 | 0.80 | 1.90 | 1.35 | 1.60 | -33.82 | -95.49% | 0.00 | 35 | 143 | 0.84 | -0.07 | 0.00 | -0.56 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 297.50 | 0.00 | 3.50 | 1.75 | 2.53 | -33.51 | -92.98% | 0.01 | 6 | 6 | 1.16 | -0.08 | 0.00 | -0.56 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 300.00 | 1.95 | 2.20 | 2.08 | 2.20 | -37.50 | -94.46% | 0.01 | 1,139 | 55 | 0.92 | -0.09 | 0.00 | -0.67 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 302.50 | 1.90 | 2.45 | 2.18 | 1.80 | % | 0.01 | 58 | 0 | 0.90 | -0.10 | 0.00 | -0.70 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 305.00 | 2.25 | 2.75 | 2.50 | 2.50 | -39.08 | -93.99% | 0.01 | 104 | 111 | 0.90 | -0.11 | 0.00 | -0.72 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 307.50 | 1.50 | 4.90 | 3.20 | 2.80 | % | 0.01 | 8 | 0 | 0.90 | -0.12 | 0.00 | -0.75 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 310.00 | 2.70 | 3.30 | 3.00 | 2.95 | -48.40 | -94.26% | 0.01 | 108 | 13 | 0.88 | -0.13 | 0.00 | -0.77 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 312.50 | 3.00 | 3.70 | 3.35 | 3.40 | % | 0.01 | 48 | 0 | 0.87 | -0.14 | 0.00 | -0.80 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 315.00 | 0.95 | 7.30 | 4.13 | 3.68 | -80.62 | -95.64% | 0.01 | 81 | 9 | 0.86 | -0.15 | 0.01 | -0.83 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 317.50 | 3.60 | 7.70 | 5.65 | 5.60 | -78.30 | -93.33% | 0.02 | 7 | 2 | 0.97 | -0.16 | 0.01 | -0.82 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 320.00 | 4.00 | 4.90 | 4.45 | 4.47 | -54.43 | -92.42% | 0.01 | 203 | 10 | 0.85 | -0.18 | 0.01 | -0.87 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 322.50 | 1.90 | 8.60 | 5.25 | 5.30 | % | 0.02 | 9 | 0 | 0.85 | -0.19 | 0.01 | -0.90 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 325.00 | 5.00 | 6.20 | 5.60 | 5.65 | -54.37 | -90.59% | 0.02 | 154 | 27 | 0.85 | -0.21 | 0.01 | -0.92 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 327.50 | 5.50 | 8.00 | 6.75 | 6.02 | % | 0.02 | 31 | 0 | 0.88 | -0.22 | 0.01 | -0.94 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 330.00 | 6.20 | 7.30 | 6.75 | 6.90 | -54.10 | -88.69% | 0.02 | 310 | 20 | 0.84 | -0.24 | 0.01 | -0.97 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 332.50 | 3.30 | 11.10 | 7.20 | 7.30 | % | 0.02 | 5 | 0 | 0.81 | -0.26 | 0.01 | -0.99 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 335.00 | 7.40 | 9.00 | 8.20 | 9.80 | -62.25 | -86.40% | 0.02 | 221 | 6 | 0.86 | -0.27 | 0.01 | -1.00 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 337.50 | 4.70 | 12.60 | 8.65 | 9.86 | % | 0.03 | 32 | 0 | 0.81 | -0.29 | 0.01 | -1.03 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 340.00 | 8.90 | 10.30 | 9.60 | 9.55 | -73.80 | -88.55% | 0.03 | 263 | 2 | 0.82 | -0.31 | 0.01 | -1.04 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 342.50 | 9.70 | 11.80 | 10.75 | 11.40 | % | 0.03 | 2 | 0 | 0.83 | -0.34 | 0.01 | -1.05 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 345.00 | 9.10 | 12.30 | 10.70 | 12.89 | -75.35 | -85.40% | 0.03 | 76 | 4 | 0.78 | -0.36 | 0.01 | -1.07 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 347.50 | 11.40 | 15.50 | 13.45 | 12.10 | % | 0.04 | 53 | 0 | 0.86 | -0.38 | 0.01 | -1.08 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 350.00 | 9.60 | 14.40 | 12.00 | 13.16 | -102.99 | -88.67% | 0.03 | 298 | 2 | 0.74 | -0.41 | 0.01 | -1.08 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 352.50 | 13.60 | 15.50 | 14.55 | 14.80 | % | 0.04 | 135 | 0 | 0.80 | -0.43 | 0.01 | -1.08 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 355.00 | 14.90 | 16.80 | 15.85 | 16.50 | % | 0.04 | 98 | 0 | 0.81 | -0.45 | 0.01 | -1.08 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 357.50 | 16.60 | 18.20 | 17.40 | 18.27 | % | 0.05 | 86 | 0 | 0.82 | -0.48 | 0.01 | -1.08 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 360.00 | 16.80 | 19.50 | 18.15 | 19.10 | -90.10 | -82.51% | 0.05 | 151 | 1 | 0.82 | -0.50 | 0.01 | -1.07 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 362.50 | 16.00 | 21.00 | 18.50 | 18.40 | % | 0.05 | 24 | 0 | 0.74 | -0.53 | 0.01 | -1.06 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 365.00 | 20.80 | 22.20 | 21.50 | 21.72 | -62.98 | -74.36% | 0.06 | 98 | 23 | 0.81 | -0.55 | 0.01 | -1.05 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 370.00 | 23.70 | 25.70 | 24.70 | 27.50 | -108.95 | -79.85% | 0.07 | 6 | 1 | 0.82 | -0.60 | 0.01 | -1.01 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 375.00 | 27.50 | 29.10 | 28.30 | 29.24 | % | 0.08 | 5 | 0 | 0.84 | -0.65 | 0.01 | -0.97 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 380.00 | 26.80 | 32.80 | 29.80 | 35.00 | % | 0.08 | 6 | 0 | 0.71 | -0.69 | 0.01 | -0.91 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 385.00 | 32.30 | 40.80 | 36.55 | % | 0.09 | 0 | 0 | 0.88 | -0.73 | 0.01 | -0.85 | 11/5/2026 3:59:57 PM EST | |||
| 390.00 | 36.70 | 46.70 | 41.70 | 45.50 | -108.97 | -70.55% | 0.11 | 4 | 2 | 0.96 | -0.77 | 0.01 | -0.78 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 395.00 | 39.20 | 48.90 | 44.05 | 119.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.12 | -0.80 | 0.01 | -0.71 | 10/7/2026 | 11/5/2026 3:59:57 PM EST |
| 400.00 | 44.30 | 54.30 | 49.30 | 48.00 | % | 0.12 | 6 | 0 | 1.21 | -0.83 | 0.01 | -0.64 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 405.00 | 49.40 | 58.40 | 53.90 | % | 0.13 | 0 | 0 | 1.22 | -0.86 | 0.01 | -0.57 | 11/5/2026 3:59:57 PM EST | |||
| 410.00 | 52.80 | 62.80 | 57.80 | 53.00 | % | 0.14 | 2 | 0 | 1.24 | -0.88 | 0.00 | -0.50 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 415.00 | 57.50 | 67.50 | 62.50 | 60.94 | -83.24 | -57.74% | 0.15 | 54 | 0 | 1.28 | -0.90 | 0.00 | -0.44 | 11/5/2026 | 11/5/2026 3:59:57 PM EST |
| 420.00 | 62.30 | 71.70 | 67.00 | 62.47 | % | 0.16 | 2 | 0 | 1.29 | -0.92 | 0.00 | -0.38 | 11/5/2026 | 11/5/2026 3:59:57 PM EST | |
| 425.00 | 67.40 | 77.40 | 72.40 | % | 0.17 | 0 | 0 | 1.39 | -0.93 | 0.00 | -0.33 | 11/5/2026 3:59:57 PM EST | |||
| 430.00 | 72.40 | 81.90 | 77.15 | % | 0.18 | 0 | 0 | 1.41 | -0.94 | 0.00 | -0.29 | 11/5/2026 3:59:57 PM EST | |||
| 435.00 | 76.20 | 86.20 | 81.20 | 163.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.41 | -0.95 | 0.00 | -0.24 | 10/2/2026 | 11/5/2026 3:59:57 PM EST |