Options Chain for APPLOVIN CORP COM CL A (APP) - $537.50 as of 1/27/2026 9:06:36 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 197.60 | 207.00 | 202.30 | 194.80 | +27.45 | +16.41% | 0.58 | 2 | 2 | 1.45 | 0.98 | 0.00 | -0.17 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 360.00 | 185.80 | 197.00 | 191.40 | % | 0.53 | 0 | 0 | 1.48 | 0.97 | 0.00 | -0.20 | 1/27/2026 9:58:52 AM EST | |||
| 370.00 | 177.70 | 188.00 | 182.85 | 154.00 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.46 | 0.97 | 0.00 | -0.24 | 1/22/2026 | 1/27/2026 9:58:52 AM EST |
| 380.00 | 166.50 | 178.00 | 172.25 | 186.00 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.31 | 0.96 | 0.00 | -0.28 | 1/20/2026 | 1/27/2026 9:58:52 AM EST |
| 390.00 | 159.50 | 169.00 | 164.25 | 159.30 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.28 | 0.95 | 0.00 | -0.35 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 400.00 | 149.10 | 159.00 | 154.05 | % | 0.39 | 0 | 0 | 1.22 | 0.94 | 0.00 | -0.40 | 1/27/2026 9:58:52 AM EST | |||
| 410.00 | 139.70 | 150.00 | 144.85 | 128.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.22 | 0.93 | 0.00 | -0.46 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 420.00 | 131.50 | 141.00 | 136.25 | 153.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.17 | 0.91 | 0.00 | -0.52 | 1/20/2026 | 1/27/2026 9:58:52 AM EST |
| 430.00 | 123.00 | 132.00 | 127.50 | 117.50 | -6.80 | -5.48% | 0.30 | 2 | 3 | 1.13 | 0.90 | 0.00 | -0.58 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 440.00 | 113.40 | 119.10 | 116.25 | 114.60 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.83 | 0.88 | 0.00 | -0.64 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 450.00 | 104.00 | 111.30 | 107.65 | 105.30 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.87 | 0.86 | 0.00 | -0.71 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 455.00 | 101.00 | 105.20 | 103.10 | % | 0.23 | 0 | 0 | 0.93 | 0.85 | 0.00 | -0.74 | 1/27/2026 9:58:52 AM EST | |||
| 460.00 | 97.30 | 100.60 | 98.95 | 93.10 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.94 | 0.84 | 0.00 | -0.78 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 465.00 | 93.00 | 98.20 | 95.60 | % | 0.21 | 0 | 0 | 0.93 | 0.82 | 0.00 | -0.82 | 1/27/2026 9:58:52 AM EST | |||
| 470.00 | 90.10 | 92.50 | 91.30 | 79.10 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.96 | 0.81 | 0.00 | -0.85 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 475.00 | 84.00 | 91.60 | 87.80 | 75.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.92 | 0.80 | 0.00 | -0.88 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 480.00 | 81.60 | 85.00 | 83.30 | 78.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.94 | 0.78 | 0.00 | -0.92 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 485.00 | 77.00 | 84.00 | 80.50 | 75.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.90 | 0.77 | 0.00 | -0.95 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 490.00 | 74.00 | 81.00 | 77.50 | 72.81 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.92 | 0.75 | 0.00 | -0.98 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 495.00 | 71.00 | 76.90 | 73.95 | 59.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.91 | 0.74 | 0.00 | -1.01 | 1/22/2026 | 1/27/2026 9:58:52 AM EST |
| 500.00 | 69.00 | 71.70 | 70.35 | 63.44 | -4.46 | -6.57% | 0.14 | 2 | 45 | 0.91 | 0.72 | 0.00 | -1.04 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 502.50 | 65.80 | 72.00 | 68.90 | % | 0.14 | 0 | 0 | 0.90 | 0.71 | 0.00 | -1.06 | 1/27/2026 9:58:52 AM EST | |||
| 505.00 | 64.10 | 70.60 | 67.35 | 66.71 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.89 | 0.70 | 0.00 | -1.07 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 507.50 | 63.40 | 68.40 | 65.90 | % | 0.13 | 0 | 0 | 0.91 | 0.69 | 0.00 | -1.09 | 1/27/2026 9:58:52 AM EST | |||
| 510.00 | 61.40 | 66.00 | 63.70 | 63.81 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.92 | 0.68 | 0.00 | -1.10 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 512.50 | 60.20 | 64.90 | 62.55 | % | 0.12 | 0 | 0 | 0.92 | 0.67 | 0.00 | -1.11 | 1/27/2026 9:58:52 AM EST | |||
| 515.00 | 57.60 | 62.80 | 60.20 | 54.00 | -5.51 | -9.26% | 0.12 | 1 | 23 | 0.90 | 0.67 | 0.00 | -1.12 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 517.50 | 58.10 | 61.40 | 59.75 | % | 0.12 | 0 | 0 | 0.91 | 0.66 | 0.00 | -1.13 | 1/27/2026 9:58:52 AM EST | |||
| 520.00 | 55.50 | 59.90 | 57.70 | 57.60 | -2.40 | -4.00% | 0.11 | 2 | 56 | 0.89 | 0.65 | 0.00 | -1.14 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 522.50 | 54.00 | 58.80 | 56.40 | 58.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.90 | 0.64 | 0.00 | -1.15 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 525.00 | 51.50 | 56.50 | 54.00 | 54.58 | +12.18 | +28.73% | 0.10 | 2 | 68 | 0.90 | 0.63 | 0.00 | -1.16 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 527.50 | 51.50 | 55.20 | 53.35 | % | 0.10 | 0 | 0 | 0.89 | 0.62 | 0.00 | -1.17 | 1/27/2026 9:58:52 AM EST | |||
| 530.00 | 50.00 | 53.80 | 51.90 | 51.50 | +9.15 | +21.61% | 0.10 | 2 | 360 | 0.88 | 0.61 | 0.00 | -1.18 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 532.50 | 48.50 | 52.90 | 50.70 | 51.00 | +10.50 | +25.93% | 0.10 | 5 | 6 | 0.89 | 0.60 | 0.00 | -1.18 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 535.00 | 48.00 | 50.90 | 49.45 | 49.00 | +7.00 | +16.67% | 0.09 | 3 | 49 | 0.89 | 0.59 | 0.00 | -1.19 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 537.50 | 46.00 | 49.80 | 47.90 | 39.55 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.87 | 0.58 | 0.00 | -1.20 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 540.00 | 44.80 | 48.80 | 46.80 | 45.35 | +6.65 | +17.19% | 0.09 | 7 | 71 | 0.87 | 0.57 | 0.00 | -1.20 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 542.50 | 43.50 | 47.80 | 45.65 | 37.19 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.88 | 0.56 | 0.00 | -1.20 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 545.00 | 41.50 | 46.80 | 44.15 | 46.21 | +10.01 | +27.66% | 0.08 | 13 | 19 | 0.87 | 0.55 | 0.00 | -1.21 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 547.50 | 41.00 | 45.20 | 43.10 | 36.60 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.87 | 0.54 | 0.00 | -1.21 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 550.00 | 40.30 | 43.50 | 41.90 | 41.91 | +7.29 | +21.06% | 0.08 | 11 | 143 | 0.89 | 0.54 | 0.00 | -1.21 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 555.00 | 37.70 | 40.50 | 39.10 | 39.20 | +8.26 | +26.70% | 0.07 | 9 | 40 | 0.86 | 0.52 | 0.00 | -1.21 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 560.00 | 35.50 | 39.00 | 37.25 | 34.62 | +5.22 | +17.76% | 0.07 | 3 | 120 | 0.88 | 0.50 | 0.00 | -1.21 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 565.00 | 33.00 | 36.90 | 34.95 | 37.10 | +3.38 | +10.03% | 0.06 | 1 | 41 | 0.86 | 0.48 | 0.00 | -1.21 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 570.00 | 31.60 | 34.30 | 32.95 | 33.50 | +8.20 | +32.42% | 0.06 | 13 | 53 | 0.86 | 0.46 | 0.00 | -1.20 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 575.00 | 29.10 | 32.90 | 31.00 | 27.40 | -3.19 | -10.43% | 0.05 | 2 | 36 | 0.85 | 0.44 | 0.00 | -1.19 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 580.00 | 26.70 | 31.20 | 28.95 | 31.00 | +8.89 | +40.21% | 0.05 | 9 | 137 | 0.85 | 0.42 | 0.00 | -1.18 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 585.00 | 26.10 | 29.30 | 27.70 | 24.37 | -0.38 | -1.54% | 0.05 | 2 | 29 | 0.86 | 0.41 | 0.00 | -1.16 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 590.00 | 24.00 | 27.60 | 25.80 | 26.10 | +6.30 | +31.82% | 0.04 | 4 | 133 | 0.86 | 0.39 | 0.00 | -1.15 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 595.00 | 22.00 | 25.30 | 23.65 | 24.33 | +5.07 | +26.33% | 0.04 | 10 | 24 | 0.84 | 0.37 | 0.00 | -1.13 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 600.00 | 21.70 | 23.30 | 22.50 | 22.00 | +4.25 | +23.95% | 0.04 | 24 | 362 | 0.86 | 0.35 | 0.00 | -1.11 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 605.00 | 20.10 | 22.50 | 21.30 | 21.67 | +6.07 | +38.91% | 0.04 | 4 | 155 | 0.85 | 0.34 | 0.00 | -1.08 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 610.00 | 18.80 | 20.50 | 19.65 | 14.72 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.83 | 0.32 | 0.00 | -1.06 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 615.00 | 17.00 | 19.50 | 18.25 | 18.28 | +2.43 | +15.34% | 0.03 | 3 | 56 | 0.83 | 0.30 | 0.00 | -1.03 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 620.00 | 16.40 | 17.60 | 17.00 | 16.55 | +3.63 | +28.10% | 0.03 | 7 | 374 | 0.85 | 0.29 | 0.00 | -1.00 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 625.00 | 15.20 | 17.10 | 16.15 | 14.36 | +2.17 | +17.81% | 0.03 | 1 | 21 | 0.85 | 0.27 | 0.00 | -0.98 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 630.00 | 14.20 | 15.10 | 14.65 | 14.53 | +3.56 | +32.46% | 0.02 | 2 | 68 | 0.84 | 0.26 | 0.00 | -0.95 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 635.00 | 13.20 | 14.10 | 13.65 | 11.79 | 0.00 | 0.00% | 0.02 | 0 | 76 | 0.83 | 0.24 | 0.00 | -0.92 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 640.00 | 12.00 | 13.60 | 12.80 | 13.55 | +3.95 | +41.15% | 0.02 | 6 | 102 | 0.84 | 0.23 | 0.00 | -0.89 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 645.00 | 11.00 | 12.70 | 11.85 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.83 | 0.22 | 0.00 | -0.86 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 650.00 | 10.60 | 11.50 | 11.05 | 10.70 | +2.30 | +27.39% | 0.02 | 17 | 226 | 0.85 | 0.21 | 0.00 | -0.83 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 655.00 | 9.80 | 10.80 | 10.30 | 10.22 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.84 | 0.19 | 0.00 | -0.80 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 660.00 | 8.50 | 11.00 | 9.75 | 10.00 | +2.50 | +33.34% | 0.01 | 1 | 41 | 0.84 | 0.18 | 0.00 | -0.77 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 665.00 | 8.00 | 9.90 | 8.95 | 9.21 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.83 | 0.17 | 0.00 | -0.74 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 670.00 | 6.10 | 8.90 | 7.50 | 8.00 | +1.90 | +31.15% | 0.01 | 3 | 61 | 0.84 | 0.16 | 0.00 | -0.71 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 675.00 | 6.20 | 8.20 | 7.20 | 7.27 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.84 | 0.15 | 0.00 | -0.68 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 680.00 | 6.60 | 7.40 | 7.00 | 7.21 | +1.71 | +31.10% | 0.01 | 15 | 60 | 0.85 | 0.14 | 0.00 | -0.65 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 685.00 | 5.80 | 8.00 | 6.90 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.87 | 0.13 | 0.00 | -0.62 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 690.00 | 5.80 | 6.70 | 6.25 | 6.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.85 | 0.13 | 0.00 | -0.60 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 695.00 | 5.10 | 6.30 | 5.70 | 4.67 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.85 | 0.12 | 0.00 | -0.57 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 700.00 | 4.90 | 5.50 | 5.20 | 5.50 | +1.50 | +37.50% | 0.01 | 35 | 331 | 0.84 | 0.11 | 0.00 | -0.55 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 705.00 | 4.60 | 5.20 | 4.90 | 5.26 | -0.54 | -9.31% | 0.01 | 1 | 15 | 0.86 | 0.10 | 0.00 | -0.53 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 710.00 | 4.30 | 4.80 | 4.55 | 4.60 | +1.10 | +31.43% | 0.01 | 20 | 110 | 0.84 | 0.10 | 0.00 | -0.50 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 715.00 | 3.90 | 5.00 | 4.45 | 3.77 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.85 | 0.09 | 0.00 | -0.48 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 720.00 | 3.60 | 4.60 | 4.10 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 620 | 0.85 | 0.09 | 0.00 | -0.46 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 725.00 | 3.40 | 4.30 | 3.85 | 3.92 | +0.42 | +12.00% | 0.01 | 5 | 11 | 0.87 | 0.08 | 0.00 | -0.44 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 730.00 | 2.95 | 4.30 | 3.63 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.86 | 0.08 | 0.00 | -0.42 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 735.00 | 2.85 | 3.90 | 3.38 | 26.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.07 | 0.00 | -0.41 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 740.00 | 2.20 | 4.40 | 3.30 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.88 | 0.07 | 0.00 | -0.38 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 745.00 | 2.40 | 3.40 | 2.90 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.87 | 0.06 | 0.00 | -0.37 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 750.00 | 2.40 | 3.00 | 2.70 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.86 | 0.06 | 0.00 | -0.36 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 755.00 | 1.80 | 2.95 | 2.38 | 2.55 | -7.86 | -75.51% | 0.00 | 1 | 3 | 0.88 | 0.06 | 0.00 | -0.34 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 760.00 | 1.90 | 2.55 | 2.23 | 2.40 | -6.80 | -73.92% | 0.00 | 1 | 14 | 0.87 | 0.05 | 0.00 | -0.33 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 765.00 | 1.95 | 2.75 | 2.35 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | 0.05 | 0.00 | -0.32 | 1/20/2026 | 1/27/2026 9:58:52 AM EST |
| 770.00 | 1.85 | 2.95 | 2.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.87 | 0.05 | 0.00 | -0.30 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 775.00 | 1.75 | 4.60 | 3.18 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.04 | 0.00 | -0.27 | 1/16/2026 | 1/27/2026 9:58:52 AM EST |
| 780.00 | 0.50 | 2.75 | 1.63 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.92 | 0.04 | 0.00 | -0.26 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 785.00 | 0.60 | 2.20 | 1.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.85 | 0.04 | 0.00 | -0.26 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 790.00 | 0.50 | 2.45 | 1.48 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.93 | 0.04 | 0.00 | -0.24 | 1/22/2026 | 1/27/2026 9:58:52 AM EST |
| 800.00 | 1.20 | 1.85 | 1.53 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.87 | 0.03 | 0.00 | -0.24 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 810.00 | 0.25 | 2.95 | 1.60 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | 0.03 | 0.00 | -0.21 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 820.00 | 0.85 | 1.80 | 1.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.88 | 0.03 | 0.00 | -0.20 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 830.00 | 0.20 | 2.75 | 1.48 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.93 | 0.02 | 0.00 | -0.17 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 840.00 | 0.10 | 2.40 | 1.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.02 | 0.00 | -0.16 | 1/21/2026 | 1/27/2026 9:58:52 AM EST |
| 850.00 | 0.00 | 1.50 | 0.75 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.04 | 0.02 | 0.00 | -0.11 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 860.00 | 0.00 | 1.70 | 0.85 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.08 | 0.01 | 0.00 | -0.10 | 1/16/2026 | 1/27/2026 9:58:52 AM EST |
| 870.00 | 0.00 | 1.50 | 0.75 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.01 | 0.00 | -0.09 | 1/9/2026 | 1/27/2026 9:58:52 AM EST |
| 880.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.10 | 0.01 | 0.00 | -0.08 | 1/27/2026 9:58:52 AM EST | |||
| 890.00 | 0.00 | 1.50 | 0.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.01 | 0.00 | -0.07 | 1/21/2026 | 1/27/2026 9:58:52 AM EST |
| 900.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.23 | 0.01 | 0.00 | -0.05 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 910.00 | 0.00 | 2.30 | 1.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | 0.01 | 0.00 | -0.05 | 1/21/2026 | 1/27/2026 9:58:52 AM EST |
| 920.00 | 0.00 | 2.20 | 1.10 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.26 | 0.00 | 0.00 | -0.04 | 1/15/2026 | 1/27/2026 9:58:52 AM EST |
| 930.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.04 | 1/27/2026 9:58:52 AM EST | |||
| 940.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 1/27/2026 9:58:52 AM EST | |||
| 950.00 | 0.00 | 1.95 | 0.98 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | -0.03 | 1/16/2026 | 1/27/2026 9:58:52 AM EST |
| 960.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 970.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 980.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 990.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 1,000.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.35 | 0.00 | 0.00 | -0.01 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 1,010.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 1/27/2026 9:58:52 AM EST | |||
| 1,020.00 | 0.00 | 1.50 | 0.75 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 1/27/2026 9:58:52 AM EST |
| 1,030.00 | 0.00 | 1.45 | 0.73 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/27/2026 9:58:52 AM EST |
| 1,040.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 9:58:52 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.20 | 2.70 | 1.45 | 1.50 | +0.55 | +57.90% | 0.00 | 2 | 14 | 1.07 | -0.02 | 0.00 | -0.17 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 360.00 | 0.50 | 1.90 | 1.20 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.09 | -0.03 | 0.00 | -0.20 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 370.00 | 1.20 | 2.85 | 2.03 | 2.54 | +0.09 | +3.68% | 0.01 | 2 | 165 | 1.08 | -0.03 | 0.00 | -0.24 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 380.00 | 1.10 | 2.15 | 1.63 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.08 | -0.04 | 0.00 | -0.28 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 390.00 | 1.95 | 2.55 | 2.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.01 | -0.05 | 0.00 | -0.35 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 400.00 | 2.35 | 3.40 | 2.88 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.99 | -0.06 | 0.00 | -0.40 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 410.00 | 3.20 | 4.60 | 3.90 | 4.69 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.99 | -0.07 | 0.00 | -0.46 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 420.00 | 4.20 | 5.00 | 4.60 | 4.55 | -1.22 | -21.15% | 0.01 | 1 | 58 | 0.96 | -0.09 | 0.00 | -0.52 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 430.00 | 4.70 | 6.30 | 5.50 | 6.00 | -1.10 | -15.50% | 0.01 | 1 | 102 | 0.96 | -0.10 | 0.00 | -0.58 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 440.00 | 6.20 | 8.20 | 7.20 | 8.65 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.96 | -0.12 | 0.00 | -0.64 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 450.00 | 7.50 | 9.00 | 8.25 | 9.50 | -0.90 | -8.66% | 0.02 | 1 | 280 | 0.92 | -0.14 | 0.00 | -0.71 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 455.00 | 7.10 | 10.10 | 8.60 | 9.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.95 | -0.15 | 0.00 | -0.74 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 460.00 | 8.40 | 10.50 | 9.45 | 9.40 | -3.10 | -24.80% | 0.02 | 3 | 45 | 0.95 | -0.16 | 0.00 | -0.78 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 465.00 | 10.00 | 12.20 | 11.10 | 13.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.93 | -0.18 | 0.00 | -0.82 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 470.00 | 11.30 | 12.60 | 11.95 | 11.80 | -3.41 | -22.42% | 0.03 | 2 | 31 | 0.93 | -0.19 | 0.00 | -0.85 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 475.00 | 12.40 | 14.20 | 13.30 | 16.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.93 | -0.20 | 0.00 | -0.88 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 480.00 | 14.30 | 14.80 | 14.55 | 14.21 | -3.89 | -21.50% | 0.03 | 4 | 154 | 0.91 | -0.22 | 0.00 | -0.92 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 485.00 | 15.10 | 16.70 | 15.90 | 15.50 | -4.50 | -22.50% | 0.03 | 1 | 187 | 0.89 | -0.23 | 0.00 | -0.95 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 490.00 | 15.90 | 17.60 | 16.75 | 17.03 | -0.79 | -4.44% | 0.03 | 10 | 59 | 0.89 | -0.25 | 0.00 | -0.98 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 495.00 | 18.50 | 19.10 | 18.80 | 23.00 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.89 | -0.26 | 0.00 | -1.01 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 500.00 | 19.50 | 21.20 | 20.35 | 19.80 | -5.10 | -20.49% | 0.04 | 23 | 170 | 0.89 | -0.28 | 0.00 | -1.04 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 502.50 | 18.70 | 21.90 | 20.30 | 22.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.90 | -0.29 | 0.00 | -1.06 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 505.00 | 19.80 | 22.40 | 21.10 | 20.84 | -4.80 | -18.73% | 0.04 | 10 | 101 | 0.90 | -0.30 | 0.00 | -1.07 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 507.50 | 20.30 | 23.70 | 22.00 | % | 0.04 | 0 | 0 | 0.90 | -0.31 | 0.00 | -1.09 | 1/27/2026 9:58:52 AM EST | |||
| 510.00 | 21.80 | 24.50 | 23.15 | 22.77 | -6.23 | -21.49% | 0.05 | 6 | 70 | 0.90 | -0.32 | 0.00 | -1.10 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 512.50 | 23.20 | 25.30 | 24.25 | % | 0.05 | 0 | 0 | 0.90 | -0.33 | 0.00 | -1.11 | 1/27/2026 9:58:52 AM EST | |||
| 515.00 | 24.90 | 26.60 | 25.75 | 31.64 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.89 | -0.33 | 0.00 | -1.12 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 517.50 | 25.10 | 27.30 | 26.20 | 32.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.86 | -0.34 | 0.00 | -1.13 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 520.00 | 26.40 | 28.20 | 27.30 | 27.00 | -5.70 | -17.44% | 0.05 | 1 | 104 | 0.87 | -0.35 | 0.00 | -1.14 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 522.50 | 26.70 | 29.20 | 27.95 | 36.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.89 | -0.36 | 0.00 | -1.15 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 525.00 | 27.90 | 30.30 | 29.10 | 29.24 | -7.99 | -21.47% | 0.06 | 8 | 62 | 0.89 | -0.37 | 0.00 | -1.16 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 527.50 | 28.20 | 31.40 | 29.80 | 29.87 | % | 0.06 | 3 | 0 | 0.88 | -0.38 | 0.00 | -1.17 | 1/27/2026 | 1/27/2026 9:58:52 AM EST | |
| 530.00 | 30.60 | 32.80 | 31.70 | 31.55 | -7.64 | -19.50% | 0.06 | 18 | 73 | 0.88 | -0.39 | 0.00 | -1.18 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 532.50 | 31.60 | 33.70 | 32.65 | % | 0.06 | 0 | 0 | 0.88 | -0.40 | 0.00 | -1.18 | 1/27/2026 9:58:52 AM EST | |||
| 535.00 | 32.40 | 35.00 | 33.70 | 33.87 | -6.95 | -17.03% | 0.06 | 6 | 36 | 0.88 | -0.41 | 0.00 | -1.19 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 537.50 | 33.30 | 36.60 | 34.95 | 35.00 | % | 0.07 | 1 | 0 | 0.89 | -0.42 | 0.00 | -1.20 | 1/27/2026 | 1/27/2026 9:58:52 AM EST | |
| 540.00 | 35.10 | 38.20 | 36.65 | 37.62 | -6.98 | -15.65% | 0.07 | 2 | 173 | 0.86 | -0.43 | 0.00 | -1.20 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 542.50 | 36.40 | 38.70 | 37.55 | 46.41 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | -0.44 | 0.00 | -1.20 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 545.00 | 37.90 | 40.00 | 38.95 | 37.95 | -8.29 | -17.93% | 0.07 | 2 | 62 | 0.87 | -0.45 | 0.00 | -1.21 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 547.50 | 39.60 | 42.00 | 40.80 | 49.25 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.85 | -0.46 | 0.00 | -1.21 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 550.00 | 40.20 | 43.20 | 41.70 | 41.12 | -6.38 | -13.44% | 0.08 | 9 | 297 | 0.87 | -0.46 | 0.00 | -1.21 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 555.00 | 43.90 | 45.10 | 44.50 | 44.80 | -3.36 | -6.98% | 0.08 | 12 | 41 | 0.87 | -0.48 | 0.00 | -1.21 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 560.00 | 44.60 | 48.00 | 46.30 | 46.35 | -1.15 | -2.43% | 0.08 | 5 | 195 | 0.87 | -0.50 | 0.00 | -1.21 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 565.00 | 48.50 | 51.40 | 49.95 | 51.20 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.86 | -0.52 | 0.00 | -1.21 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 570.00 | 52.40 | 54.90 | 53.65 | 52.55 | -2.65 | -4.81% | 0.09 | 11 | 95 | 0.87 | -0.54 | 0.00 | -1.20 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 575.00 | 53.10 | 57.00 | 55.05 | 51.59 | -23.46 | -31.26% | 0.10 | 2 | 114 | 0.86 | -0.56 | 0.00 | -1.19 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 580.00 | 57.30 | 60.40 | 58.85 | 58.15 | -10.40 | -15.18% | 0.10 | 3 | 113 | 0.86 | -0.58 | 0.00 | -1.18 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 585.00 | 61.70 | 64.70 | 63.20 | 73.68 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.85 | -0.59 | 0.00 | -1.16 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 590.00 | 62.30 | 67.20 | 64.75 | 64.90 | 0.00 | 0.00% | 0.11 | 0 | 57 | 0.83 | -0.61 | 0.00 | -1.15 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 595.00 | 66.60 | 71.40 | 69.00 | 64.70 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.85 | -0.63 | 0.00 | -1.13 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 600.00 | 70.80 | 73.70 | 72.25 | 75.39 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.83 | -0.65 | 0.00 | -1.11 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 605.00 | 73.40 | 78.70 | 76.05 | 82.50 | -1.60 | -1.91% | 0.13 | 1 | 75 | 0.85 | -0.66 | 0.00 | -1.08 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 610.00 | 76.90 | 81.60 | 79.25 | 95.25 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.84 | -0.68 | 0.00 | -1.06 | 1/21/2026 | 1/27/2026 9:58:52 AM EST |
| 615.00 | 80.10 | 85.80 | 82.95 | 84.40 | +3.45 | +4.27% | 0.13 | 1 | 11 | 0.82 | -0.70 | 0.00 | -1.03 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 620.00 | 85.70 | 90.40 | 88.05 | 89.33 | 0.00 | 0.00% | 0.14 | 0 | 81 | 0.86 | -0.71 | 0.00 | -1.00 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 625.00 | 86.90 | 92.80 | 89.85 | 105.15 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.82 | -0.73 | 0.00 | -0.98 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 630.00 | 91.60 | 97.60 | 94.60 | 111.37 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.85 | -0.74 | 0.00 | -0.95 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 635.00 | 95.00 | 100.70 | 97.85 | 99.95 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.78 | -0.76 | 0.00 | -0.92 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 640.00 | 99.00 | 104.40 | 101.70 | 107.55 | -21.55 | -16.70% | 0.16 | 4 | 40 | 0.84 | -0.77 | 0.00 | -0.89 | 1/27/2026 | 1/27/2026 9:58:52 AM EST |
| 645.00 | 103.50 | 109.40 | 106.45 | 137.50 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.83 | -0.78 | 0.00 | -0.86 | 1/23/2026 | 1/27/2026 9:58:52 AM EST |
| 650.00 | 104.00 | 112.90 | 108.45 | 137.95 | 0.00 | 0.00% | 0.17 | 0 | 41 | 0.87 | -0.79 | 0.00 | -0.83 | 1/22/2026 | 1/27/2026 9:58:52 AM EST |
| 655.00 | 108.00 | 117.20 | 112.60 | 65.77 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | -0.81 | 0.00 | -0.80 | 1/2/2026 | 1/27/2026 9:58:52 AM EST |
| 660.00 | 114.50 | 123.90 | 119.20 | 122.19 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.84 | -0.82 | 0.00 | -0.77 | 1/26/2026 | 1/27/2026 9:58:52 AM EST |
| 665.00 | 117.00 | 127.60 | 122.30 | 116.42 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.84 | -0.83 | 0.00 | -0.74 | 1/16/2026 | 1/27/2026 9:58:52 AM EST |
| 670.00 | 123.50 | 131.30 | 127.40 | 156.30 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.83 | -0.84 | 0.00 | -0.71 | 1/22/2026 | 1/27/2026 9:58:52 AM EST |
| 675.00 | 127.50 | 136.60 | 132.05 | 57.92 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.87 | -0.85 | 0.00 | -0.68 | 1/13/2026 | 1/27/2026 9:58:52 AM EST |
| 680.00 | 130.00 | 140.60 | 135.30 | 134.32 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.84 | -0.86 | 0.00 | -0.65 | 1/20/2026 | 1/27/2026 9:58:52 AM EST |
| 685.00 | 135.00 | 144.90 | 139.95 | 98.89 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.85 | -0.87 | 0.00 | -0.62 | 1/15/2026 | 1/27/2026 9:58:52 AM EST |
| 690.00 | 140.00 | 149.20 | 144.60 | 100.00 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.88 | -0.87 | 0.00 | -0.60 | 1/14/2026 | 1/27/2026 9:58:52 AM EST |
| 695.00 | 144.00 | 154.10 | 149.05 | % | 0.21 | 0 | 0 | 0.86 | -0.88 | 0.00 | -0.57 | 1/27/2026 9:58:52 AM EST | |||
| 700.00 | 149.00 | 158.50 | 153.75 | 141.85 | 0.00 | 0.00% | 0.22 | 0 | 25 | 0.83 | -0.89 | 0.00 | -0.55 | 1/20/2026 | 1/27/2026 9:58:52 AM EST |
| 705.00 | 153.00 | 163.50 | 158.25 | % | 0.22 | 0 | 0 | 0.84 | -0.90 | 0.00 | -0.53 | 1/27/2026 9:58:52 AM EST | |||
| 710.00 | 160.90 | 167.90 | 164.40 | 107.20 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.12 | -0.90 | 0.00 | -0.50 | 1/14/2026 | 1/27/2026 9:58:52 AM EST |
| 715.00 | 163.00 | 172.90 | 167.95 | 182.36 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.82 | -0.91 | 0.00 | -0.48 | 1/21/2026 | 1/27/2026 9:58:52 AM EST |
| 720.00 | 167.00 | 178.60 | 172.80 | 155.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.13 | -0.91 | 0.00 | -0.46 | 1/16/2026 | 1/27/2026 9:58:52 AM EST |
| 725.00 | 172.00 | 182.40 | 177.20 | % | 0.24 | 0 | 0 | 1.15 | -0.92 | 0.00 | -0.44 | 1/27/2026 9:58:52 AM EST | |||
| 730.00 | 177.00 | 186.90 | 181.95 | % | 0.25 | 0 | 0 | 1.17 | -0.92 | 0.00 | -0.42 | 1/27/2026 9:58:52 AM EST | |||
| 735.00 | 182.00 | 191.70 | 186.85 | % | 0.25 | 0 | 0 | 1.19 | -0.93 | 0.00 | -0.41 | 1/27/2026 9:58:52 AM EST | |||
| 740.00 | 187.00 | 196.30 | 191.65 | % | 0.26 | 0 | 0 | 1.20 | -0.93 | 0.00 | -0.38 | 1/27/2026 9:58:52 AM EST | |||
| 745.00 | 191.00 | 201.90 | 196.45 | % | 0.26 | 0 | 0 | 1.19 | -0.94 | 0.00 | -0.37 | 1/27/2026 9:58:52 AM EST | |||
| 750.00 | 196.00 | 206.30 | 201.15 | % | 0.27 | 0 | 0 | 1.20 | -0.94 | 0.00 | -0.36 | 1/27/2026 9:58:52 AM EST | |||
| 755.00 | 201.00 | 210.50 | 205.75 | % | 0.27 | 0 | 0 | 1.16 | -0.94 | 0.00 | -0.34 | 1/27/2026 9:58:52 AM EST | |||
| 760.00 | 205.40 | 215.20 | 210.30 | % | 0.28 | 0 | 0 | 1.25 | -0.95 | 0.00 | -0.33 | 1/27/2026 9:58:52 AM EST | |||
| 765.00 | 210.30 | 222.30 | 216.30 | 127.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.26 | -0.95 | 0.00 | -0.32 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 770.00 | 215.10 | 226.20 | 220.65 | % | 0.29 | 0 | 0 | 1.27 | -0.95 | 0.00 | -0.30 | 1/27/2026 9:58:52 AM EST | |||
| 775.00 | 220.10 | 231.00 | 225.55 | % | 0.29 | 0 | 0 | 1.29 | -0.96 | 0.00 | -0.27 | 1/27/2026 9:58:52 AM EST | |||
| 780.00 | 224.90 | 235.90 | 230.40 | 139.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.30 | -0.96 | 0.00 | -0.26 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 785.00 | 229.80 | 240.80 | 235.30 | 143.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.31 | -0.96 | 0.00 | -0.26 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 790.00 | 234.70 | 247.00 | 240.85 | 147.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.32 | -0.96 | 0.00 | -0.24 | 1/12/2026 | 1/27/2026 9:58:52 AM EST |
| 800.00 | 244.50 | 256.90 | 250.70 | % | 0.31 | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.24 | 1/27/2026 9:58:52 AM EST | |||
| 810.00 | 254.40 | 266.60 | 260.50 | % | 0.32 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.21 | 1/27/2026 9:58:52 AM EST | |||
| 820.00 | 264.40 | 276.80 | 270.60 | % | 0.33 | 0 | 0 | 1.40 | -0.97 | 0.00 | -0.20 | 1/27/2026 9:58:52 AM EST | |||
| 830.00 | 274.30 | 285.40 | 279.85 | % | 0.34 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.17 | 1/27/2026 9:58:52 AM EST | |||
| 840.00 | 284.20 | 296.30 | 290.25 | % | 0.35 | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.16 | 1/27/2026 9:58:52 AM EST | |||
| 850.00 | 294.20 | 306.60 | 300.40 | 279.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.11 | 1/16/2026 | 1/27/2026 9:58:52 AM EST |
| 860.00 | 304.10 | 316.40 | 310.25 | % | 0.36 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.10 | 1/27/2026 9:58:52 AM EST | |||
| 870.00 | 314.10 | 326.60 | 320.35 | % | 0.37 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.09 | 1/27/2026 9:58:52 AM EST | |||
| 880.00 | 324.20 | 335.30 | 329.75 | % | 0.37 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.08 | 1/27/2026 9:58:52 AM EST | |||
| 890.00 | 334.20 | 345.30 | 339.75 | % | 0.38 | 0 | 0 | 1.61 | -0.99 | 0.00 | -0.07 | 1/27/2026 9:58:52 AM EST | |||
| 900.00 | 344.20 | 355.30 | 349.75 | % | 0.39 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.05 | 1/27/2026 9:58:52 AM EST | |||
| 910.00 | 354.20 | 366.40 | 360.30 | % | 0.40 | 0 | 0 | 1.67 | -0.99 | 0.00 | -0.05 | 1/27/2026 9:58:52 AM EST | |||
| 920.00 | 364.20 | 376.40 | 370.30 | % | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.04 | 1/27/2026 9:58:52 AM EST | |||
| 930.00 | 374.20 | 386.60 | 380.40 | % | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.04 | 1/27/2026 9:58:52 AM EST | |||
| 940.00 | 384.20 | 397.20 | 390.70 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.03 | 1/27/2026 9:58:52 AM EST | |||
| 950.00 | 394.20 | 405.80 | 400.00 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.03 | 1/27/2026 9:58:52 AM EST | |||
| 960.00 | 404.20 | 417.50 | 410.85 | % | 0.43 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 970.00 | 414.20 | 427.20 | 420.70 | % | 0.43 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 980.00 | 424.20 | 437.40 | 430.80 | % | 0.44 | 0 | 0 | 1.83 | -1.00 | 0.00 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 990.00 | 434.20 | 446.20 | 440.20 | % | 0.44 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.02 | 1/27/2026 9:58:52 AM EST | |||
| 1,000.00 | 444.20 | 457.40 | 450.80 | % | 0.45 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 1/27/2026 9:58:52 AM EST | |||
| 1,010.00 | 454.20 | 467.40 | 460.80 | % | 0.46 | 0 | 0 | 1.90 | -1.00 | 0.00 | -0.01 | 1/27/2026 9:58:52 AM EST | |||
| 1,020.00 | 464.20 | 477.40 | 470.80 | % | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.01 | 1/27/2026 9:58:52 AM EST | |||
| 1,030.00 | 474.20 | 487.40 | 480.80 | % | 0.47 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.01 | 1/27/2026 9:58:52 AM EST | |||
| 1,040.00 | 484.20 | 497.30 | 490.75 | % | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 1/27/2026 9:58:52 AM EST |