Options Chain for APPLOVIN CORP COM CL A (APP) - $568.76 as of 1/19/2026 11:11:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 496.70 | 511.20 | 503.95 | 515.70 | -141.30 | -21.51% | 7.75 | 3 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 70.00 | 491.70 | 506.30 | 499.00 | 76.00 | 0.00 | 0.00% | 7.13 | 0 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 10/4/2024 | 1/16/2026 4:00:00 PM EST |
| 75.00 | 486.80 | 501.40 | 494.10 | % | 6.59 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 80.00 | 481.80 | 493.60 | 487.70 | 562.00 | 0.00 | 0.00% | 6.10 | 0 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 85.00 | 476.80 | 491.30 | 484.05 | 69.18 | 0.00 | 0.00% | 5.69 | 0 | 79 | 3.68 | 1.00 | 0.00 | 0.00 | 10/16/2024 | 1/16/2026 4:00:00 PM EST |
| 90.00 | 471.80 | 486.40 | 479.10 | 569.70 | 0.00 | 0.00% | 5.32 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 1/16/2026 4:00:00 PM EST |
| 95.00 | 466.80 | 481.40 | 474.10 | 570.80 | 0.00 | 0.00% | 4.99 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/16/2026 4:00:00 PM EST |
| 100.00 | 461.90 | 477.40 | 469.65 | 257.00 | 0.00 | 0.00% | 4.70 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 1/16/2026 4:00:00 PM EST |
| 105.00 | 456.90 | 468.70 | 462.80 | % | 4.41 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:00 PM EST | |||
| 110.00 | 451.90 | 463.80 | 457.85 | 539.30 | 0.00 | 0.00% | 4.16 | 0 | 75 | 3.18 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/16/2026 4:00:00 PM EST |
| 115.00 | 446.90 | 458.80 | 452.85 | 551.50 | 0.00 | 0.00% | 3.94 | 0 | 17 | 3.37 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/16/2026 4:00:00 PM EST |
| 120.00 | 442.00 | 456.50 | 449.25 | 546.60 | 0.00 | 0.00% | 3.74 | 0 | 42 | 3.07 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/16/2026 4:00:00 PM EST |
| 125.00 | 437.00 | 448.80 | 442.90 | 541.70 | 0.00 | 0.00% | 3.54 | 0 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/16/2026 4:00:00 PM EST |
| 130.00 | 432.00 | 446.60 | 439.30 | 438.80 | 0.00 | 0.00% | 3.38 | 0 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 1/16/2026 4:00:00 PM EST |
| 135.00 | 427.00 | 441.60 | 434.30 | 531.70 | 0.00 | 0.00% | 3.22 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/16/2026 4:00:00 PM EST |
| 140.00 | 422.10 | 436.80 | 429.45 | 196.10 | 0.00 | 0.00% | 3.07 | 0 | 16 | 2.76 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 1/16/2026 4:00:00 PM EST |
| 145.00 | 417.10 | 430.80 | 423.95 | 522.70 | 0.00 | 0.00% | 2.92 | 0 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/16/2026 4:00:00 PM EST |
| 150.00 | 412.10 | 426.70 | 419.40 | 517.90 | 0.00 | 0.00% | 2.80 | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/16/2026 4:00:00 PM EST |
| 155.00 | 407.10 | 421.70 | 414.40 | 513.80 | 0.00 | 0.00% | 2.67 | 0 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/16/2026 4:00:00 PM EST |
| 160.00 | 402.20 | 416.80 | 409.50 | 508.20 | 0.00 | 0.00% | 2.56 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/16/2026 4:00:00 PM EST |
| 165.00 | 398.90 | 409.40 | 404.15 | 217.33 | 0.00 | 0.00% | 2.45 | 0 | 30 | 2.43 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 392.20 | 404.10 | 398.15 | 487.63 | 0.00 | 0.00% | 2.34 | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 387.30 | 399.10 | 393.20 | 544.90 | 0.00 | 0.00% | 2.25 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/16/2026 4:00:00 PM EST |
| 180.00 | 382.30 | 394.20 | 388.25 | 489.90 | 0.00 | 0.00% | 2.16 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 1/16/2026 4:00:00 PM EST |
| 185.00 | 377.40 | 391.90 | 384.65 | 180.10 | 0.00 | 0.00% | 2.08 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 1/16/2026 4:00:00 PM EST |
| 190.00 | 372.40 | 385.70 | 379.05 | 435.10 | 0.00 | 0.00% | 2.00 | 0 | 14 | 2.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 1/16/2026 4:00:00 PM EST |
| 195.00 | 367.40 | 382.00 | 374.70 | 187.50 | 0.00 | 0.00% | 1.92 | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 1/16/2026 4:00:00 PM EST |
| 200.00 | 364.20 | 374.30 | 369.25 | 298.59 | 0.00 | 0.00% | 1.85 | 0 | 51 | 2.09 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/16/2026 4:00:00 PM EST |
| 210.00 | 352.60 | 367.20 | 359.90 | 393.88 | 0.00 | 0.00% | 1.71 | 0 | 19 | 2.08 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 220.00 | 342.70 | 357.30 | 350.00 | 428.80 | 0.00 | 0.00% | 1.59 | 0 | 46 | 2.14 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 1/16/2026 4:00:00 PM EST |
| 230.00 | 332.80 | 347.40 | 340.10 | 416.70 | 0.00 | 0.00% | 1.48 | 0 | 15 | 1.85 | 1.00 | 0.00 | -0.01 | 9/22/2025 | 1/16/2026 4:00:00 PM EST |
| 240.00 | 322.90 | 338.40 | 330.65 | 329.08 | 0.00 | 0.00% | 1.38 | 0 | 170 | 1.82 | 1.00 | 0.00 | -0.02 | 10/21/2025 | 1/16/2026 4:00:00 PM EST |
| 250.00 | 314.80 | 325.30 | 320.05 | 380.90 | 0.00 | 0.00% | 1.28 | 0 | 160 | 1.80 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 1/16/2026 4:00:00 PM EST |
| 260.00 | 303.20 | 316.70 | 309.95 | 422.03 | 0.00 | 0.00% | 1.19 | 0 | 20 | 1.88 | 1.00 | 0.00 | -0.02 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 270.00 | 293.40 | 308.00 | 300.70 | 413.37 | 0.00 | 0.00% | 1.11 | 0 | 50 | 1.81 | 1.00 | 0.00 | -0.02 | 12/16/2025 | 1/16/2026 4:00:00 PM EST |
| 280.00 | 284.30 | 298.30 | 291.30 | 378.35 | 0.00 | 0.00% | 1.04 | 0 | 41 | 1.54 | 1.00 | 0.00 | -0.05 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 290.00 | 273.80 | 288.50 | 281.15 | 422.25 | 0.00 | 0.00% | 0.97 | 0 | 28 | 1.49 | 1.00 | 0.00 | -0.06 | 12/19/2025 | 1/16/2026 4:00:00 PM EST |
| 300.00 | 265.90 | 277.70 | 271.80 | 323.20 | 0.00 | 0.00% | 0.91 | 0 | 355 | 1.62 | 0.99 | 0.00 | -0.05 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 310.00 | 254.40 | 269.90 | 262.15 | 334.00 | 0.00 | 0.00% | 0.85 | 0 | 17 | 1.43 | 0.99 | 0.00 | -0.07 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 320.00 | 244.70 | 256.70 | 250.70 | 381.00 | 0.00 | 0.00% | 0.78 | 0 | 22 | 1.35 | 0.99 | 0.00 | -0.10 | 12/18/2025 | 1/16/2026 4:00:00 PM EST |
| 330.00 | 235.10 | 247.10 | 241.10 | 355.00 | 0.00 | 0.00% | 0.73 | 0 | 19 | 1.34 | 0.98 | 0.00 | -0.11 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 340.00 | 225.50 | 237.50 | 231.50 | 338.60 | 0.00 | 0.00% | 0.68 | 0 | 56 | 1.29 | 0.98 | 0.00 | -0.13 | 12/2/2025 | 1/16/2026 4:00:00 PM EST |
| 350.00 | 216.00 | 228.00 | 222.00 | 315.00 | 0.00 | 0.00% | 0.63 | 0 | 36 | 1.31 | 0.97 | 0.00 | -0.16 | 12/3/2025 | 1/16/2026 4:00:00 PM EST |
| 360.00 | 206.50 | 218.60 | 212.55 | 253.00 | 0.00 | 0.00% | 0.59 | 0 | 40 | 1.22 | 0.96 | 0.00 | -0.19 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 370.00 | 197.10 | 211.00 | 204.05 | 260.00 | 0.00 | 0.00% | 0.55 | 0 | 46 | 1.26 | 0.96 | 0.00 | -0.22 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 380.00 | 188.00 | 197.90 | 192.95 | 200.00 | -27.13 | -11.95% | 0.51 | 2 | 144 | 1.05 | 0.95 | 0.00 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 390.00 | 179.00 | 189.00 | 184.00 | 278.20 | 0.00 | 0.00% | 0.47 | 0 | 33 | 1.04 | 0.94 | 0.00 | -0.29 | 12/3/2025 | 1/16/2026 4:00:00 PM EST |
| 400.00 | 171.70 | 181.70 | 176.70 | 172.30 | -36.80 | -17.60% | 0.44 | 2 | 71 | 0.91 | 0.92 | 0.00 | -0.33 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 410.00 | 161.00 | 174.60 | 167.80 | 201.24 | 0.00 | 0.00% | 0.41 | 0 | 50 | 0.85 | 0.91 | 0.00 | -0.37 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 420.00 | 154.10 | 163.50 | 158.80 | 163.10 | -142.95 | -46.71% | 0.38 | 1 | 106 | 0.89 | 0.90 | 0.00 | -0.41 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 430.00 | 144.00 | 154.00 | 149.00 | 212.30 | 0.00 | 0.00% | 0.35 | 0 | 72 | 0.83 | 0.88 | 0.00 | -0.45 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 440.00 | 137.60 | 145.80 | 141.70 | 173.32 | 0.00 | 0.00% | 0.32 | 0 | 54 | 0.86 | 0.86 | 0.00 | -0.49 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 450.00 | 129.10 | 138.70 | 133.90 | 179.90 | 0.00 | 0.00% | 0.30 | 0 | 81 | 0.87 | 0.85 | 0.00 | -0.53 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 460.00 | 121.60 | 129.60 | 125.60 | 126.02 | -27.80 | -18.08% | 0.27 | 3 | 286 | 0.85 | 0.83 | 0.00 | -0.57 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 470.00 | 113.30 | 122.30 | 117.80 | 122.00 | -50.92 | -29.45% | 0.25 | 1 | 143 | 0.84 | 0.81 | 0.00 | -0.60 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 480.00 | 104.30 | 114.40 | 109.35 | 195.67 | 0.00 | 0.00% | 0.23 | 0 | 48 | 0.82 | 0.78 | 0.00 | -0.64 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 490.00 | 99.00 | 107.20 | 103.10 | 166.42 | 0.00 | 0.00% | 0.21 | 0 | 74 | 0.83 | 0.76 | 0.00 | -0.67 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 500.00 | 95.00 | 100.50 | 97.75 | 95.54 | -30.96 | -24.48% | 0.20 | 35 | 202 | 0.85 | 0.74 | 0.00 | -0.70 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 510.00 | 86.10 | 94.40 | 90.25 | 94.30 | -53.20 | -36.07% | 0.18 | 6 | 86 | 0.83 | 0.71 | 0.00 | -0.73 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 520.00 | 81.90 | 88.00 | 84.95 | 81.17 | -29.91 | -26.93% | 0.16 | 309 | 111 | 0.84 | 0.69 | 0.00 | -0.75 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 530.00 | 75.70 | 79.60 | 77.65 | 93.00 | -9.10 | -8.92% | 0.15 | 3 | 67 | 0.82 | 0.66 | 0.00 | -0.77 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 540.00 | 69.90 | 73.70 | 71.80 | 70.80 | -34.25 | -32.61% | 0.13 | 7 | 336 | 0.81 | 0.63 | 0.00 | -0.79 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 550.00 | 64.30 | 69.60 | 66.95 | 67.40 | -25.50 | -27.45% | 0.12 | 49 | 284 | 0.82 | 0.61 | 0.00 | -0.80 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 560.00 | 59.80 | 62.70 | 61.25 | 60.80 | -42.00 | -40.86% | 0.11 | 275 | 256 | 0.81 | 0.58 | 0.00 | -0.81 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 570.00 | 54.50 | 58.10 | 56.30 | 56.00 | -24.60 | -30.53% | 0.10 | 227 | 586 | 0.80 | 0.55 | 0.00 | -0.82 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 580.00 | 50.00 | 53.50 | 51.75 | 52.60 | -17.40 | -24.86% | 0.09 | 333 | 340 | 0.80 | 0.52 | 0.00 | -0.82 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 590.00 | 45.70 | 49.20 | 47.45 | 48.00 | -17.00 | -26.16% | 0.08 | 1,645 | 277 | 0.80 | 0.49 | 0.00 | -0.81 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 600.00 | 42.40 | 45.30 | 43.85 | 43.85 | -19.15 | -30.40% | 0.07 | 423 | 1,317 | 0.80 | 0.47 | 0.00 | -0.81 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 610.00 | 38.50 | 41.80 | 40.15 | 39.40 | -18.57 | -32.04% | 0.07 | 79 | 327 | 0.80 | 0.44 | 0.00 | -0.80 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 620.00 | 35.00 | 38.80 | 36.90 | 35.57 | -18.63 | -34.38% | 0.06 | 107 | 1,740 | 0.80 | 0.41 | 0.00 | -0.79 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 630.00 | 31.10 | 35.00 | 33.05 | 32.73 | -15.27 | -31.82% | 0.05 | 357 | 1,410 | 0.79 | 0.39 | 0.00 | -0.77 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 640.00 | 28.30 | 32.00 | 30.15 | 28.70 | -15.30 | -34.78% | 0.05 | 222 | 1,279 | 0.79 | 0.36 | 0.00 | -0.76 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 650.00 | 26.20 | 27.90 | 27.05 | 27.21 | -15.79 | -36.73% | 0.04 | 805 | 2,449 | 0.78 | 0.34 | 0.00 | -0.74 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 660.00 | 23.80 | 26.00 | 24.90 | 24.80 | -14.70 | -37.22% | 0.04 | 288 | 1,030 | 0.78 | 0.31 | 0.00 | -0.72 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 670.00 | 22.00 | 24.00 | 23.00 | 22.99 | -12.55 | -35.32% | 0.03 | 41 | 714 | 0.79 | 0.29 | 0.00 | -0.69 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 680.00 | 20.00 | 21.80 | 20.90 | 21.36 | -12.13 | -36.22% | 0.03 | 132 | 336 | 0.79 | 0.27 | 0.00 | -0.67 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 690.00 | 17.20 | 19.40 | 18.30 | 18.30 | -10.80 | -37.12% | 0.03 | 62 | 178 | 0.78 | 0.25 | 0.00 | -0.64 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 700.00 | 15.70 | 17.60 | 16.65 | 17.00 | -10.50 | -38.19% | 0.02 | 356 | 892 | 0.78 | 0.23 | 0.00 | -0.62 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 710.00 | 14.30 | 16.20 | 15.25 | 14.70 | -9.51 | -39.29% | 0.02 | 16 | 248 | 0.78 | 0.22 | 0.00 | -0.59 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 720.00 | 9.70 | 16.30 | 13.00 | 13.00 | -10.27 | -44.14% | 0.02 | 168 | 1,061 | 0.77 | 0.20 | 0.00 | -0.57 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 730.00 | 11.30 | 16.30 | 13.80 | 13.50 | -7.50 | -35.72% | 0.02 | 77 | 146 | 0.81 | 0.19 | 0.00 | -0.54 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 740.00 | 10.50 | 13.20 | 11.85 | 11.15 | -8.45 | -43.12% | 0.02 | 57 | 1,003 | 0.80 | 0.17 | 0.00 | -0.51 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 750.00 | 10.00 | 10.90 | 10.45 | 10.39 | -6.31 | -37.79% | 0.01 | 51 | 316 | 0.79 | 0.16 | 0.00 | -0.49 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 760.00 | 8.90 | 10.10 | 9.50 | 8.80 | -8.70 | -49.72% | 0.01 | 58 | 231 | 0.79 | 0.15 | 0.00 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 770.00 | 7.40 | 9.70 | 8.55 | 8.10 | -6.80 | -45.64% | 0.01 | 28 | 237 | 0.79 | 0.13 | 0.00 | -0.44 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 780.00 | 3.80 | 8.80 | 6.30 | 7.72 | -6.08 | -44.06% | 0.01 | 21 | 107 | 0.75 | 0.12 | 0.00 | -0.41 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 790.00 | 5.70 | 8.10 | 6.90 | 6.70 | -6.10 | -47.66% | 0.01 | 14 | 93 | 0.79 | 0.11 | 0.00 | -0.39 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 800.00 | 5.90 | 8.90 | 7.40 | 6.30 | -4.90 | -43.75% | 0.01 | 261 | 648 | 0.82 | 0.10 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 810.00 | 2.90 | 8.10 | 5.50 | 6.15 | -3.85 | -38.50% | 0.01 | 31 | 387 | 0.77 | 0.10 | 0.00 | -0.35 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 820.00 | 4.80 | 6.90 | 5.85 | 5.00 | -4.10 | -45.06% | 0.01 | 23 | 525 | 0.82 | 0.09 | 0.00 | -0.32 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 830.00 | 4.50 | 6.30 | 5.40 | 4.60 | -3.80 | -45.24% | 0.01 | 24 | 354 | 0.82 | 0.08 | 0.00 | -0.30 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 840.00 | 4.00 | 6.50 | 5.25 | 5.20 | -2.60 | -33.34% | 0.01 | 1 | 216 | 0.83 | 0.07 | 0.00 | -0.28 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 850.00 | 3.70 | 5.30 | 4.50 | 4.10 | -3.06 | -42.74% | 0.01 | 3 | 292 | 0.83 | 0.07 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 860.00 | 3.00 | 5.20 | 4.10 | 3.60 | -4.43 | -55.17% | 0.00 | 8 | 93 | 0.82 | 0.06 | 0.00 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 870.00 | 0.95 | 4.40 | 2.68 | 5.00 | -1.20 | -19.36% | 0.00 | 1 | 95 | 0.77 | 0.06 | 0.00 | -0.23 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 880.00 | 3.00 | 3.80 | 3.40 | 3.50 | -2.10 | -37.50% | 0.00 | 8 | 276 | 0.83 | 0.05 | 0.00 | -0.21 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 890.00 | 1.30 | 3.60 | 2.45 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.79 | 0.05 | 0.00 | -0.20 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 900.00 | 2.20 | 5.10 | 3.65 | 2.60 | -2.30 | -46.94% | 0.00 | 10 | 337 | 0.88 | 0.04 | 0.00 | -0.18 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 910.00 | 0.80 | 5.70 | 3.25 | 2.45 | -2.58 | -51.30% | 0.00 | 10 | 40 | 0.84 | 0.04 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 920.00 | 2.00 | 3.40 | 2.70 | 2.25 | -2.85 | -55.89% | 0.00 | 5 | 52 | 0.85 | 0.03 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 930.00 | 0.05 | 5.00 | 2.53 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.76 | 0.03 | 0.00 | -0.15 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 940.00 | 0.00 | 3.70 | 1.85 | 2.39 | -0.76 | -24.13% | 0.00 | 2 | 179 | 0.94 | 0.03 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 950.00 | 1.50 | 3.10 | 2.30 | 2.45 | -0.60 | -19.68% | 0.00 | 23 | 225 | 0.87 | 0.03 | 0.00 | -0.12 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 960.00 | 1.50 | 3.30 | 2.40 | 1.76 | -1.24 | -41.34% | 0.00 | 7 | 49 | 0.90 | 0.02 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 970.00 | 0.00 | 3.40 | 1.70 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 248 | 0.97 | 0.02 | 0.00 | -0.10 | 1/7/2026 | 1/16/2026 4:00:00 PM EST |
| 980.00 | 0.05 | 4.20 | 2.13 | 1.49 | -0.95 | -38.94% | 0.00 | 8 | 34 | 0.81 | 0.02 | 0.00 | -0.10 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 990.00 | 0.40 | 3.20 | 1.80 | 1.70 | -1.00 | -37.04% | 0.00 | 48 | 48 | 0.86 | 0.02 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 1,000.00 | 0.50 | 2.00 | 1.25 | 1.35 | -0.65 | -32.50% | 0.00 | 190 | 330 | 0.88 | 0.02 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 1,010.00 | 0.00 | 3.30 | 1.65 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.02 | 0.01 | 0.00 | -0.07 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 1,020.00 | 0.30 | 2.00 | 1.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.88 | 0.01 | 0.00 | -0.07 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 1,030.00 | 0.00 | 3.30 | 1.65 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.03 | 0.01 | 0.00 | -0.06 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 1,040.00 | 0.05 | 1.70 | 0.88 | 1.00 | -0.58 | -36.71% | 0.00 | 26 | 76 | 0.80 | 0.01 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 1,050.00 | 0.05 | 3.40 | 1.73 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.86 | 0.01 | 0.00 | -0.05 | 1/7/2026 | 1/16/2026 4:00:00 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.16 | 0.01 | 0.00 | -0.05 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 1,070.00 | 0.00 | 4.80 | 2.40 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.17 | 0.01 | 0.00 | -0.04 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 3.31 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.19 | 0.01 | 0.00 | -0.04 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 1,090.00 | 0.00 | 2.30 | 1.15 | 6.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.01 | 0.00 | -0.04 | 12/3/2025 | 1/16/2026 4:00:00 PM EST |
| 1,100.00 | 0.50 | 0.90 | 0.70 | 1.10 | -0.06 | -5.18% | 0.00 | 1 | 106 | 0.90 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 1,110.00 | 0.45 | 0.90 | 0.68 | 0.60 | -0.47 | -43.93% | 0.00 | 23 | 454 | 0.91 | 0.01 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 2.51 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 20 | 4.08 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/16/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 26 | 3.80 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 1/16/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.68 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/16/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 81 | 3.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 1/16/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 28 | 3.46 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 1/16/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 27 | 2.58 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 307 | 3.26 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/16/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 441 | 3.17 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 1/16/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 98 | 3.09 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/16/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 78 | 3.01 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 90 | 2.93 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/16/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 142 | 2.85 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/16/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.17 | -0.83 | -83.00% | 0.00 | 1 | 450 | 2.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/16/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.65 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 1/16/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 157 | 2.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/16/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.53 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.47 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 4.40 | 2.20 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.37 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 4.40 | 2.20 | 2.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/16/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 4.40 | 2.20 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 1/16/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 4.40 | 2.20 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.21 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/16/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 4.40 | 2.20 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/16/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/16/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 4.50 | 2.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 171 | 2.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 4.50 | 2.25 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.99 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/16/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 4.50 | 2.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.91 | 0.00 | 0.00 | -0.01 | 11/7/2025 | 1/16/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.05 | 1.03 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.55 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/16/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.51 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 1/16/2026 4:00:00 PM EST |
| 250.00 | 0.10 | 2.25 | 1.18 | 0.80 | +0.36 | +81.82% | 0.00 | 7 | 453 | 1.13 | 0.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 260.00 | 0.20 | 1.75 | 0.98 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.16 | 0.00 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 270.00 | 0.70 | 1.40 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.18 | 0.00 | 0.00 | -0.02 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.48 | 0.00 | 0.00 | -0.05 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 511 | 1.43 | 0.00 | 0.00 | -0.06 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 300.00 | 0.50 | 3.00 | 1.75 | 1.40 | +0.83 | +145.62% | 0.01 | 9 | 476 | 1.05 | -0.01 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 310.00 | 0.15 | 2.70 | 1.43 | 1.55 | +0.65 | +72.23% | 0.00 | 2 | 82 | 0.98 | -0.01 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 4.50 | 2.25 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.23 | -0.01 | 0.00 | -0.10 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 330.00 | 1.10 | 3.70 | 2.40 | 1.50 | +0.41 | +37.62% | 0.01 | 100 | 281 | 1.00 | -0.02 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 340.00 | 0.25 | 3.30 | 1.78 | 2.00 | +0.53 | +36.06% | 0.01 | 2 | 53 | 0.82 | -0.02 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 350.00 | 2.05 | 3.70 | 2.88 | 2.86 | +0.69 | +31.80% | 0.01 | 22 | 280 | 0.96 | -0.03 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 360.00 | 2.05 | 4.20 | 3.13 | 3.96 | +1.91 | +93.18% | 0.01 | 6 | 71 | 0.93 | -0.04 | 0.00 | -0.19 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 370.00 | 3.30 | 4.40 | 3.85 | 4.50 | +2.60 | +136.85% | 0.01 | 26 | 306 | 0.93 | -0.04 | 0.00 | -0.22 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 380.00 | 2.95 | 5.60 | 4.28 | 5.23 | +2.38 | +83.51% | 0.01 | 52 | 121 | 0.90 | -0.05 | 0.00 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 390.00 | 5.00 | 6.10 | 5.55 | 6.10 | +2.40 | +64.87% | 0.01 | 3 | 83 | 0.91 | -0.06 | 0.00 | -0.29 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 400.00 | 6.00 | 7.50 | 6.75 | 6.76 | +2.36 | +53.64% | 0.02 | 39 | 456 | 0.91 | -0.08 | 0.00 | -0.33 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 410.00 | 6.90 | 9.40 | 8.15 | 7.80 | +2.78 | +55.38% | 0.02 | 12 | 213 | 0.91 | -0.09 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 420.00 | 8.20 | 10.40 | 9.30 | 9.60 | +3.60 | +60.00% | 0.02 | 80 | 111 | 0.90 | -0.10 | 0.00 | -0.41 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 430.00 | 7.80 | 11.80 | 9.80 | 10.65 | +4.25 | +66.41% | 0.02 | 13 | 147 | 0.86 | -0.12 | 0.00 | -0.45 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 440.00 | 11.00 | 13.00 | 12.00 | 12.26 | +4.46 | +57.18% | 0.03 | 107 | 261 | 0.87 | -0.14 | 0.00 | -0.49 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 450.00 | 13.10 | 14.80 | 13.95 | 14.50 | +5.10 | +54.26% | 0.03 | 134 | 332 | 0.86 | -0.15 | 0.00 | -0.53 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 460.00 | 15.10 | 16.40 | 15.75 | 15.80 | +5.12 | +47.94% | 0.03 | 60 | 106 | 0.85 | -0.17 | 0.00 | -0.57 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 470.00 | 16.80 | 18.80 | 17.80 | 19.30 | +7.40 | +62.19% | 0.04 | 62 | 375 | 0.84 | -0.19 | 0.00 | -0.60 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 480.00 | 19.50 | 21.40 | 20.45 | 21.50 | +7.45 | +53.03% | 0.04 | 90 | 413 | 0.84 | -0.22 | 0.00 | -0.64 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 490.00 | 22.50 | 24.50 | 23.50 | 23.40 | +7.47 | +46.90% | 0.05 | 35 | 316 | 0.84 | -0.24 | 0.00 | -0.67 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 500.00 | 25.50 | 27.50 | 26.50 | 26.85 | +9.25 | +52.56% | 0.05 | 363 | 707 | 0.83 | -0.26 | 0.00 | -0.70 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 510.00 | 28.50 | 31.10 | 29.80 | 30.60 | +11.00 | +56.13% | 0.06 | 34 | 207 | 0.82 | -0.29 | 0.00 | -0.73 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 520.00 | 31.90 | 34.70 | 33.30 | 33.33 | +10.69 | +47.22% | 0.06 | 85 | 601 | 0.82 | -0.31 | 0.00 | -0.75 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 530.00 | 35.80 | 38.60 | 37.20 | 38.70 | +16.28 | +72.62% | 0.07 | 139 | 202 | 0.81 | -0.34 | 0.00 | -0.77 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 540.00 | 39.20 | 42.70 | 40.95 | 41.04 | +15.34 | +59.69% | 0.08 | 301 | 306 | 0.80 | -0.37 | 0.00 | -0.79 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 550.00 | 41.00 | 47.20 | 44.10 | 45.51 | +12.34 | +37.21% | 0.08 | 158 | 913 | 0.81 | -0.39 | 0.00 | -0.80 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 560.00 | 48.80 | 52.20 | 50.50 | 50.70 | +15.20 | +42.82% | 0.09 | 146 | 269 | 0.80 | -0.42 | 0.00 | -0.81 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 570.00 | 54.30 | 57.20 | 55.75 | 56.80 | +17.40 | +44.17% | 0.10 | 101 | 686 | 0.80 | -0.45 | 0.00 | -0.82 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 580.00 | 59.40 | 62.70 | 61.05 | 61.00 | +15.96 | +35.44% | 0.11 | 142 | 476 | 0.79 | -0.48 | 0.00 | -0.82 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 590.00 | 65.40 | 71.00 | 68.20 | 66.90 | +16.75 | +33.40% | 0.12 | 21 | 275 | 0.81 | -0.51 | 0.00 | -0.81 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 600.00 | 70.90 | 74.40 | 72.65 | 75.00 | +20.79 | +38.36% | 0.12 | 299 | 1,464 | 0.78 | -0.53 | 0.00 | -0.81 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 610.00 | 77.50 | 82.40 | 79.95 | 82.85 | +25.25 | +43.84% | 0.13 | 23 | 292 | 0.80 | -0.56 | 0.00 | -0.80 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 620.00 | 83.80 | 87.10 | 85.45 | 86.97 | +22.05 | +33.97% | 0.14 | 17 | 177 | 0.78 | -0.59 | 0.00 | -0.79 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 630.00 | 90.20 | 94.00 | 92.10 | 98.10 | +26.18 | +36.41% | 0.15 | 14 | 318 | 0.78 | -0.61 | 0.00 | -0.77 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 640.00 | 97.30 | 101.00 | 99.15 | 99.80 | +30.20 | +43.40% | 0.15 | 11 | 155 | 0.77 | -0.64 | 0.00 | -0.76 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 650.00 | 104.80 | 108.30 | 106.55 | 105.92 | +25.58 | +31.84% | 0.16 | 7 | 207 | 0.78 | -0.66 | 0.00 | -0.74 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 660.00 | 112.20 | 115.70 | 113.95 | 111.90 | +24.30 | +27.74% | 0.17 | 1 | 151 | 0.77 | -0.69 | 0.00 | -0.72 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 670.00 | 117.50 | 126.70 | 122.10 | 124.48 | +25.56 | +25.84% | 0.18 | 6 | 99 | 0.78 | -0.71 | 0.00 | -0.69 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 680.00 | 125.40 | 134.60 | 130.00 | 133.70 | +29.78 | +28.66% | 0.19 | 4 | 133 | 0.78 | -0.73 | 0.00 | -0.67 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 690.00 | 133.00 | 142.90 | 137.95 | 70.00 | 0.00 | 0.00% | 0.20 | 0 | 116 | 0.77 | -0.75 | 0.00 | -0.64 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 700.00 | 143.00 | 151.50 | 147.25 | 148.32 | +33.38 | +29.05% | 0.21 | 220 | 530 | 0.79 | -0.77 | 0.00 | -0.62 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 710.00 | 149.50 | 159.80 | 154.65 | 140.38 | +18.08 | +14.79% | 0.22 | 5 | 62 | 0.77 | -0.78 | 0.00 | -0.59 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 720.00 | 158.80 | 168.40 | 163.60 | 161.88 | +35.38 | +27.97% | 0.23 | 8 | 112 | 0.78 | -0.80 | 0.00 | -0.57 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 730.00 | 165.30 | 179.00 | 172.15 | 155.20 | +15.47 | +11.08% | 0.24 | 5 | 86 | 0.77 | -0.81 | 0.00 | -0.54 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 740.00 | 175.80 | 186.00 | 180.90 | 162.80 | +57.67 | +54.86% | 0.24 | 5 | 65 | 0.77 | -0.83 | 0.00 | -0.51 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 750.00 | 185.30 | 196.80 | 191.05 | 114.45 | 0.00 | 0.00% | 0.25 | 0 | 81 | 0.80 | -0.84 | 0.00 | -0.49 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 760.00 | 196.00 | 203.60 | 199.80 | 124.09 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.80 | -0.85 | 0.00 | -0.46 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 770.00 | 201.00 | 213.20 | 207.10 | 115.00 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.74 | -0.87 | 0.00 | -0.44 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 780.00 | 212.30 | 222.10 | 217.20 | 112.30 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.76 | -0.88 | 0.00 | -0.41 | 12/19/2025 | 1/16/2026 4:00:00 PM EST |
| 790.00 | 223.00 | 233.50 | 228.25 | 129.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.81 | -0.89 | 0.00 | -0.39 | 12/9/2025 | 1/16/2026 4:00:00 PM EST |
| 800.00 | 228.30 | 242.90 | 235.60 | 203.55 | -5.25 | -2.52% | 0.29 | 2 | 39 | 1.01 | -0.90 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 810.00 | 237.70 | 250.80 | 244.25 | 180.70 | 0.00 | 0.00% | 0.30 | 0 | 13 | 0.72 | -0.90 | 0.00 | -0.35 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 820.00 | 247.10 | 260.70 | 253.90 | 194.68 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.72 | -0.91 | 0.00 | -0.32 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 830.00 | 256.70 | 271.40 | 264.05 | 141.60 | 0.00 | 0.00% | 0.32 | 0 | 10 | 1.04 | -0.92 | 0.00 | -0.30 | 12/26/2025 | 1/16/2026 4:00:00 PM EST |
| 840.00 | 267.50 | 281.10 | 274.30 | 173.10 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.05 | -0.93 | 0.00 | -0.28 | 12/18/2025 | 1/16/2026 4:00:00 PM EST |
| 850.00 | 276.10 | 290.70 | 283.40 | 267.55 | +71.30 | +36.34% | 0.33 | 2 | 10 | 1.07 | -0.93 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 860.00 | 285.70 | 300.40 | 293.05 | 203.73 | 0.00 | 0.00% | 0.34 | 0 | 16 | 1.08 | -0.94 | 0.00 | -0.25 | 12/16/2025 | 1/16/2026 4:00:00 PM EST |
| 870.00 | 295.60 | 310.20 | 302.90 | 322.77 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.03 | -0.94 | 0.00 | -0.23 | 11/24/2025 | 1/16/2026 4:00:00 PM EST |
| 880.00 | 305.40 | 319.90 | 312.65 | 183.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.11 | -0.95 | 0.00 | -0.21 | 12/19/2025 | 1/16/2026 4:00:00 PM EST |
| 890.00 | 315.20 | 329.70 | 322.45 | 186.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.06 | -0.95 | 0.00 | -0.20 | 12/26/2025 | 1/16/2026 4:00:00 PM EST |
| 900.00 | 325.00 | 339.50 | 332.25 | 224.10 | 0.00 | 0.00% | 0.37 | 0 | 24 | 1.13 | -0.96 | 0.00 | -0.18 | 12/4/2025 | 1/16/2026 4:00:00 PM EST |
| 910.00 | 334.80 | 349.30 | 342.05 | 201.90 | 0.00 | 0.00% | 0.38 | 0 | 28 | 1.09 | -0.96 | 0.00 | -0.17 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 920.00 | 344.70 | 359.20 | 351.95 | 263.71 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.17 | -0.97 | 0.00 | -0.16 | 10/1/2025 | 1/16/2026 4:00:00 PM EST |
| 930.00 | 354.20 | 369.10 | 361.65 | 379.73 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.18 | -0.97 | 0.00 | -0.15 | 10/22/2025 | 1/16/2026 4:00:00 PM EST |
| 940.00 | 364.40 | 379.00 | 371.70 | 389.26 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.20 | -0.97 | 0.00 | -0.13 | 10/22/2025 | 1/16/2026 4:00:00 PM EST |
| 950.00 | 375.40 | 388.90 | 382.15 | 399.63 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.12 | 11/24/2025 | 1/16/2026 4:00:00 PM EST |
| 960.00 | 384.30 | 398.80 | 391.55 | 306.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.23 | -0.98 | 0.00 | -0.11 | 12/17/2025 | 1/16/2026 4:00:00 PM EST |
| 970.00 | 393.30 | 408.80 | 401.05 | % | 0.41 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.10 | 1/16/2026 4:00:00 PM EST | |||
| 980.00 | 404.10 | 418.70 | 411.40 | 295.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.26 | -0.98 | 0.00 | -0.10 | 12/18/2025 | 1/16/2026 4:00:00 PM EST |
| 990.00 | 413.60 | 428.70 | 421.15 | 322.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.09 | 10/1/2025 | 1/16/2026 4:00:00 PM EST |
| 1,000.00 | 424.20 | 438.70 | 431.45 | 402.43 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.08 | 11/7/2025 | 1/16/2026 4:00:00 PM EST |
| 1,010.00 | 433.90 | 448.70 | 441.30 | 339.47 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.07 | 10/1/2025 | 1/16/2026 4:00:00 PM EST |
| 1,020.00 | 444.00 | 458.60 | 451.30 | % | 0.44 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.07 | 1/16/2026 4:00:00 PM EST | |||
| 1,030.00 | 453.80 | 468.60 | 461.20 | % | 0.45 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.06 | 1/16/2026 4:00:00 PM EST | |||
| 1,040.00 | 463.10 | 478.60 | 470.85 | % | 0.45 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.06 | 1/16/2026 4:00:00 PM EST | |||
| 1,050.00 | 474.20 | 488.60 | 481.40 | 394.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.05 | 12/2/2025 | 1/16/2026 4:00:00 PM EST |
| 1,060.00 | 484.20 | 498.60 | 491.40 | % | 0.46 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.05 | 1/16/2026 4:00:00 PM EST | |||
| 1,070.00 | 496.00 | 508.60 | 502.30 | 384.92 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.04 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 1,080.00 | 504.20 | 518.60 | 511.40 | 357.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.04 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 1,090.00 | 514.90 | 528.60 | 521.75 | % | 0.48 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.04 | 1/16/2026 4:00:00 PM EST | |||
| 1,100.00 | 524.00 | 538.60 | 531.30 | % | 0.48 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.03 | 1/16/2026 4:00:00 PM EST | |||
| 1,110.00 | 533.10 | 548.60 | 540.85 | 453.26 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.03 | 12/2/2025 | 1/16/2026 4:00:00 PM EST |