Options Chain for APPLOVIN CORP COM CL A (APP) - $438.89 as of 3/4/2026 2:26:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 269.80 | 282.30 | 276.05 | 271.38 | +35.64 | +15.12% | 1.42 | 8 | 1 | 7.01 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 200.00 | 264.70 | 278.80 | 271.75 | 266.54 | +35.75 | +15.49% | 1.36 | 9 | 1 | 6.92 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 205.00 | 259.70 | 272.80 | 266.25 | 262.11 | % | 1.30 | 2 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST | |
| 210.00 | 254.70 | 268.00 | 261.35 | 244.17 | % | 1.24 | 1 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST | |
| 215.00 | 249.70 | 264.60 | 257.15 | % | 1.20 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 220.00 | 244.70 | 259.20 | 251.95 | % | 1.15 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 225.00 | 239.70 | 253.90 | 246.80 | 241.55 | % | 1.10 | 5 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST | |
| 230.00 | 234.70 | 247.80 | 241.25 | 236.75 | % | 1.05 | 6 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST | |
| 235.00 | 229.70 | 243.00 | 236.35 | 232.94 | % | 1.01 | 1 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST | |
| 240.00 | 224.70 | 239.60 | 232.15 | % | 0.97 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 245.00 | 219.70 | 232.80 | 226.25 | 188.52 | 0.00 | 0.00% | 0.92 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 250.00 | 214.70 | 227.60 | 221.15 | 183.59 | 0.00 | 0.00% | 0.88 | 0 | 25 | 5.69 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 255.00 | 209.60 | 223.30 | 216.45 | % | 0.85 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 260.00 | 204.70 | 219.60 | 212.15 | 116.00 | 0.00 | 0.00% | 0.82 | 0 | 4 | 4.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:59:06 PM EST |
| 265.00 | 200.00 | 213.30 | 206.65 | % | 0.78 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 270.00 | 195.00 | 207.80 | 201.40 | 104.70 | 0.00 | 0.00% | 0.75 | 0 | 15 | 4.72 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 275.00 | 190.00 | 203.00 | 196.50 | % | 0.71 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 280.00 | 185.00 | 197.80 | 191.40 | 193.24 | +48.47 | +33.49% | 0.68 | 3 | 10 | 4.61 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 285.00 | 180.00 | 193.40 | 186.70 | % | 0.66 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 287.50 | 178.00 | 190.30 | 184.15 | % | 0.64 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 290.00 | 175.00 | 187.80 | 181.40 | 97.20 | 0.00 | 0.00% | 0.63 | 0 | 10 | 4.45 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 292.50 | 174.40 | 185.60 | 180.00 | % | 0.62 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 295.00 | 170.00 | 183.50 | 176.75 | % | 0.60 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 297.50 | 168.00 | 180.90 | 174.45 | % | 0.59 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 300.00 | 165.00 | 177.80 | 171.40 | 174.82 | +43.12 | +32.75% | 0.57 | 40 | 43 | 4.34 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 302.50 | 163.00 | 177.00 | 170.00 | % | 0.56 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 305.00 | 160.00 | 173.50 | 166.75 | % | 0.55 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 307.50 | 158.00 | 171.40 | 164.70 | % | 0.54 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 310.00 | 155.00 | 168.00 | 161.50 | 157.79 | +45.00 | +39.90% | 0.52 | 1 | 7 | 3.95 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 312.50 | 153.00 | 165.30 | 159.15 | 121.30 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 315.00 | 150.00 | 161.30 | 155.65 | 123.80 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.58 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 317.50 | 148.00 | 159.30 | 153.65 | 123.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 320.00 | 145.00 | 156.00 | 150.50 | 153.37 | +30.18 | +24.50% | 0.47 | 1 | 3 | 3.47 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 322.50 | 143.00 | 153.60 | 148.30 | 119.82 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.34 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 325.00 | 140.00 | 151.70 | 145.85 | 117.02 | 0.00 | 0.00% | 0.45 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 327.50 | 138.00 | 147.50 | 142.75 | 114.84 | 0.00 | 0.00% | 0.44 | 0 | 4 | 3.65 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 330.00 | 135.00 | 146.90 | 140.95 | 112.43 | 0.00 | 0.00% | 0.43 | 0 | 8 | 3.24 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 332.50 | 133.00 | 144.50 | 138.75 | 110.61 | 0.00 | 0.00% | 0.42 | 0 | 11 | 3.24 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 335.00 | 130.00 | 141.10 | 135.55 | 107.49 | 0.00 | 0.00% | 0.40 | 0 | 2 | 3.03 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 337.50 | 128.00 | 140.40 | 134.20 | 102.91 | 0.00 | 0.00% | 0.40 | 0 | 20 | 3.21 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 340.00 | 125.00 | 136.30 | 130.65 | 70.90 | 0.00 | 0.00% | 0.38 | 0 | 4 | 3.13 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 342.50 | 123.00 | 133.60 | 128.30 | 97.99 | 0.00 | 0.00% | 0.37 | 0 | 10 | 3.05 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 345.00 | 120.00 | 130.00 | 125.00 | 61.03 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:59:06 PM EST |
| 347.50 | 118.00 | 130.00 | 124.00 | 95.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 350.00 | 115.00 | 125.20 | 120.10 | 113.78 | +30.18 | +36.10% | 0.34 | 11 | 93 | 2.76 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 352.50 | 113.00 | 124.00 | 118.50 | 114.79 | +23.80 | +26.16% | 0.34 | 21 | 7 | 2.77 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 355.00 | 110.00 | 121.00 | 115.50 | 112.59 | +23.97 | +27.05% | 0.33 | 10 | 55 | 2.76 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 357.50 | 108.00 | 119.30 | 113.65 | 109.83 | +23.39 | +27.06% | 0.32 | 54 | 3 | 2.82 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 360.00 | 105.00 | 116.40 | 110.70 | 107.63 | +23.89 | +28.53% | 0.31 | 12 | 32 | 2.63 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 362.50 | 103.00 | 113.00 | 108.00 | 104.30 | +22.73 | +27.87% | 0.30 | 48 | 12 | 2.75 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 365.00 | 101.00 | 112.20 | 106.60 | 110.52 | +43.47 | +64.84% | 0.29 | 4 | 8 | 2.49 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 367.50 | 101.00 | 109.00 | 105.00 | 99.36 | % | 0.29 | 26 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST | |
| 370.00 | 98.00 | 106.00 | 102.00 | 102.99 | +29.49 | +40.13% | 0.28 | 4 | 54 | 2.28 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 372.50 | 96.00 | 104.00 | 100.00 | 94.36 | +42.36 | +81.47% | 0.27 | 18 | 19 | 2.39 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 375.00 | 93.00 | 100.90 | 96.95 | 97.82 | +51.48 | +111.10% | 0.26 | 43 | 118 | 2.22 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 377.50 | 91.00 | 98.60 | 94.80 | 89.43 | +34.58 | +63.05% | 0.25 | 4 | 16 | 2.30 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 380.00 | 89.00 | 95.90 | 92.45 | 86.71 | +24.30 | +38.94% | 0.24 | 48 | 107 | 2.18 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 382.50 | 86.00 | 93.70 | 89.85 | 88.34 | +31.47 | +55.34% | 0.23 | 3 | 35 | 2.09 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 385.00 | 84.00 | 91.00 | 87.50 | 81.80 | +24.19 | +41.99% | 0.23 | 8 | 131 | 2.16 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 387.50 | 81.00 | 88.10 | 84.55 | 78.65 | +26.51 | +50.85% | 0.22 | 6 | 45 | 1.99 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 390.00 | 79.00 | 86.50 | 82.75 | 78.03 | +23.03 | +41.88% | 0.21 | 15 | 114 | 1.83 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 392.50 | 76.00 | 83.60 | 79.80 | 72.20 | +47.90 | +197.12% | 0.20 | 4 | 28 | 2.05 | 1.00 | 0.00 | -0.08 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 395.00 | 74.00 | 81.00 | 77.50 | 69.75 | +24.69 | +54.80% | 0.20 | 2 | 63 | 1.81 | 0.99 | 0.00 | -0.10 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 397.50 | 71.00 | 79.00 | 75.00 | 72.00 | +24.00 | +50.00% | 0.19 | 5 | 19 | 1.93 | 0.99 | 0.00 | -0.11 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 400.00 | 69.10 | 75.30 | 72.20 | 63.53 | +22.84 | +56.14% | 0.18 | 35 | 290 | 1.87 | 0.98 | 0.00 | -0.28 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 402.50 | 66.10 | 72.70 | 69.40 | 64.00 | +43.09 | +206.08% | 0.17 | 11 | 27 | 1.76 | 0.98 | 0.00 | -0.30 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 405.00 | 64.00 | 72.00 | 68.00 | 59.88 | +22.18 | +58.84% | 0.17 | 6 | 47 | 1.69 | 0.98 | 0.00 | -0.39 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 407.50 | 61.00 | 68.70 | 64.85 | 61.32 | +23.66 | +62.83% | 0.16 | 7 | 84 | 1.55 | 0.97 | 0.00 | -0.42 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 410.00 | 59.50 | 66.40 | 62.95 | 60.59 | +27.59 | +83.61% | 0.15 | 16 | 111 | 1.56 | 0.97 | 0.00 | -0.53 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 412.50 | 57.00 | 63.60 | 60.30 | 60.40 | +33.55 | +124.96% | 0.15 | 19 | 31 | 1.40 | 0.96 | 0.00 | -0.57 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 415.00 | 55.60 | 61.80 | 58.70 | 55.71 | +26.39 | +90.01% | 0.14 | 22 | 110 | 1.49 | 0.95 | 0.00 | -0.71 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 417.50 | 52.00 | 59.20 | 55.60 | 52.35 | +21.33 | +68.77% | 0.13 | 6 | 146 | 1.53 | 0.94 | 0.00 | -0.80 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 420.00 | 49.20 | 55.90 | 52.55 | 48.61 | +22.55 | +86.54% | 0.13 | 63 | 1,600 | 1.41 | 0.94 | 0.00 | -0.90 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 422.50 | 47.00 | 55.00 | 51.00 | 51.00 | +27.50 | +117.03% | 0.12 | 18 | 50 | 1.38 | 0.93 | 0.00 | -0.99 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 425.00 | 45.00 | 52.10 | 48.55 | 48.39 | +26.69 | +123.00% | 0.11 | 27 | 268 | 1.34 | 0.92 | 0.00 | -1.05 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 427.50 | 43.40 | 50.00 | 46.70 | 44.90 | +23.75 | +112.30% | 0.11 | 21 | 73 | 1.36 | 0.91 | 0.01 | -1.19 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 430.00 | 40.50 | 47.50 | 44.00 | 43.99 | +25.79 | +141.71% | 0.10 | 137 | 445 | 1.41 | 0.89 | 0.01 | -1.30 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 432.50 | 38.10 | 44.60 | 41.35 | 37.92 | +20.92 | +123.06% | 0.10 | 422 | 490 | 1.25 | 0.88 | 0.01 | -1.42 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 435.00 | 36.00 | 42.20 | 39.10 | 35.65 | +19.65 | +122.82% | 0.09 | 24 | 204 | 1.22 | 0.86 | 0.01 | -1.55 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 437.50 | 33.60 | 41.00 | 37.30 | 34.70 | +19.99 | +135.90% | 0.09 | 38 | 143 | 1.28 | 0.85 | 0.01 | -1.66 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 440.00 | 33.50 | 38.20 | 35.85 | 35.85 | +22.29 | +164.39% | 0.08 | 305 | 600 | 1.32 | 0.83 | 0.01 | -1.79 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 442.50 | 29.10 | 36.70 | 32.90 | 25.00 | +13.00 | +108.34% | 0.07 | 32 | 137 | 1.14 | 0.81 | 0.01 | -1.90 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 445.00 | 29.50 | 33.90 | 31.70 | 31.50 | +20.40 | +183.79% | 0.07 | 92 | 260 | 0.89 | 0.79 | 0.01 | -2.01 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 447.50 | 26.70 | 31.40 | 29.05 | 25.75 | +16.35 | +173.94% | 0.06 | 12 | 209 | 0.93 | 0.77 | 0.01 | -2.13 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 450.00 | 25.60 | 29.40 | 27.50 | 27.70 | +19.30 | +229.77% | 0.06 | 572 | 611 | 1.02 | 0.75 | 0.01 | -2.25 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 452.50 | 23.60 | 27.40 | 25.50 | 22.00 | +13.15 | +148.59% | 0.06 | 71 | 124 | 0.89 | 0.72 | 0.01 | -2.36 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 455.00 | 22.30 | 24.80 | 23.55 | 23.25 | +16.05 | +222.92% | 0.05 | 206 | 327 | 0.93 | 0.70 | 0.01 | -2.45 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 457.50 | 17.90 | 23.70 | 20.80 | 18.30 | +11.40 | +165.22% | 0.05 | 103 | 117 | 0.88 | 0.67 | 0.01 | -2.54 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 460.00 | 19.50 | 20.50 | 20.00 | 18.75 | +13.15 | +234.83% | 0.04 | 959 | 1,319 | 0.91 | 0.64 | 0.01 | -2.62 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 462.50 | 16.80 | 19.30 | 18.05 | 18.10 | +13.08 | +260.56% | 0.04 | 68 | 107 | 0.86 | 0.61 | 0.01 | -2.67 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 465.00 | 15.70 | 17.20 | 16.45 | 16.09 | +11.39 | +242.34% | 0.04 | 400 | 267 | 0.89 | 0.58 | 0.01 | -2.72 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 467.50 | 14.30 | 16.30 | 15.30 | 14.45 | +10.35 | +252.44% | 0.03 | 148 | 47 | 0.90 | 0.55 | 0.01 | -2.75 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 470.00 | 12.70 | 14.30 | 13.50 | 13.48 | +9.78 | +264.33% | 0.03 | 2,085 | 2,042 | 0.87 | 0.51 | 0.01 | -2.76 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 472.50 | 12.00 | 13.30 | 12.65 | 12.63 | +9.43 | +294.69% | 0.03 | 143 | 745 | 0.88 | 0.48 | 0.01 | -2.75 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 475.00 | 10.20 | 11.70 | 10.95 | 10.93 | +7.83 | +252.59% | 0.02 | 646 | 322 | 0.87 | 0.45 | 0.01 | -2.72 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 477.50 | 9.40 | 10.60 | 10.00 | 9.72 | +7.02 | +260.00% | 0.02 | 85 | 51 | 0.90 | 0.42 | 0.01 | -2.68 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 480.00 | 8.40 | 9.50 | 8.95 | 9.10 | +6.85 | +304.45% | 0.02 | 1,296 | 847 | 0.86 | 0.39 | 0.01 | -2.62 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 482.50 | 7.30 | 8.50 | 7.90 | 5.83 | +3.78 | +184.39% | 0.02 | 35 | 45 | 0.85 | 0.36 | 0.01 | -2.54 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 485.00 | 6.40 | 7.50 | 6.95 | 7.20 | +5.45 | +311.43% | 0.01 | 351 | 370 | 0.88 | 0.33 | 0.01 | -2.44 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 487.50 | 5.20 | 6.60 | 5.90 | 5.10 | +3.58 | +235.53% | 0.01 | 38 | 65 | 0.87 | 0.30 | 0.01 | -2.34 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 490.00 | 5.00 | 5.90 | 5.45 | 5.53 | +4.10 | +286.72% | 0.01 | 489 | 415 | 0.87 | 0.27 | 0.01 | -2.23 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 492.50 | 4.00 | 5.20 | 4.60 | 4.60 | +3.40 | +283.34% | 0.01 | 17 | 50 | 0.82 | 0.24 | 0.01 | -2.10 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 495.00 | 3.80 | 4.50 | 4.15 | 4.10 | +3.07 | +298.06% | 0.01 | 229 | 381 | 0.87 | 0.22 | 0.01 | -1.98 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 497.50 | 3.30 | 4.00 | 3.65 | 3.80 | +2.80 | +280.00% | 0.01 | 27 | 229 | 0.85 | 0.19 | 0.01 | -1.85 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 500.00 | 2.90 | 3.50 | 3.20 | 3.00 | +2.16 | +257.15% | 0.01 | 4,219 | 2,415 | 0.85 | 0.17 | 0.01 | -1.72 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 502.50 | 2.45 | 3.00 | 2.73 | 2.70 | +1.95 | +260.00% | 0.01 | 32 | 40 | 0.84 | 0.15 | 0.01 | -1.60 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 505.00 | 2.15 | 2.80 | 2.48 | 2.45 | +1.80 | +276.93% | 0.00 | 300 | 398 | 0.83 | 0.14 | 0.01 | -1.48 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 507.50 | 1.30 | 2.50 | 1.90 | 2.00 | +1.55 | +344.45% | 0.00 | 9 | 8 | 0.85 | 0.12 | 0.01 | -1.36 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 510.00 | 1.55 | 1.90 | 1.73 | 1.67 | +1.17 | +234.00% | 0.00 | 818 | 780 | 0.85 | 0.11 | 0.01 | -1.25 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 512.50 | 1.25 | 1.75 | 1.50 | 1.15 | +0.60 | +109.10% | 0.00 | 26 | 12 | 0.85 | 0.09 | 0.01 | -1.16 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 515.00 | 1.25 | 1.55 | 1.40 | 1.35 | +0.95 | +237.50% | 0.00 | 104 | 506 | 0.87 | 0.08 | 0.00 | -1.05 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 517.50 | 1.00 | 1.40 | 1.20 | 1.12 | +0.57 | +103.64% | 0.00 | 20 | 22 | 0.85 | 0.07 | 0.00 | -0.98 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 520.00 | 0.90 | 1.10 | 1.00 | 0.96 | +0.63 | +190.91% | 0.00 | 1,240 | 276 | 0.85 | 0.07 | 0.00 | -0.86 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 522.50 | 0.60 | 1.10 | 0.85 | 0.72 | +0.52 | +260.00% | 0.00 | 24 | 11 | 0.85 | 0.06 | 0.00 | -0.76 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 525.00 | 0.65 | 0.85 | 0.75 | 0.65 | +0.35 | +116.67% | 0.00 | 622 | 63 | 0.90 | 0.05 | 0.00 | -0.67 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 527.50 | 0.40 | 0.80 | 0.60 | 0.58 | -0.22 | -27.50% | 0.00 | 23 | 24 | 0.88 | 0.05 | 0.00 | -0.57 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 530.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.25 | +100.00% | 0.00 | 232 | 214 | 0.87 | 0.04 | 0.00 | -0.53 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 532.50 | 0.30 | 0.90 | 0.60 | 0.40 | -0.24 | -37.50% | 0.00 | 3 | 7 | 0.87 | 0.04 | 0.00 | -0.46 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 535.00 | 0.25 | 0.60 | 0.43 | 0.40 | +0.29 | +263.64% | 0.00 | 15 | 245 | 0.91 | 0.03 | 0.00 | -0.38 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 537.50 | 0.20 | 0.60 | 0.40 | 0.45 | +0.34 | +309.10% | 0.00 | 7 | 5 | 0.92 | 0.03 | 0.00 | -0.33 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 540.00 | 0.20 | 0.35 | 0.28 | 0.25 | +0.15 | +150.00% | 0.00 | 65 | 141 | 0.90 | 0.03 | 0.00 | -0.31 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 542.50 | 0.15 | 0.45 | 0.30 | 0.44 | % | 0.00 | 12 | 0 | 0.93 | 0.02 | 0.00 | -0.26 | 3/4/2026 | 3/4/2026 12:59:06 PM EST | |
| 545.00 | 0.15 | 0.45 | 0.30 | 0.35 | +0.21 | +150.00% | 0.00 | 35 | 358 | 0.95 | 0.02 | 0.00 | -0.22 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 547.50 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.41 | 0.01 | 0.00 | -0.10 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 550.00 | 0.15 | 0.20 | 0.18 | 0.14 | +0.04 | +40.00% | 0.00 | 280 | 390 | 0.92 | 0.01 | 0.00 | -0.09 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 555.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.14 | +1,400.00% | 0.00 | 36 | 166 | 0.93 | 0.01 | 0.00 | -0.07 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 560.00 | 0.00 | 0.75 | 0.38 | 1.25 | +1.00 | +400.00% | 0.00 | 2 | 58 | 1.29 | 0.00 | 0.00 | -0.04 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 565.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.64 | 0.00 | 0.00 | -0.02 | 2/26/2026 | 3/4/2026 12:59:06 PM EST |
| 570.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 692 | 1.01 | 0.00 | 0.00 | -0.02 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 575.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.33 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 43 | 441 | 1.13 | 0.00 | 0.00 | -0.01 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 585.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/4/2026 12:59:06 PM EST |
| 590.00 | 0.00 | 2.30 | 1.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.99 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/4/2026 12:59:06 PM EST |
| 595.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.16 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:59:06 PM EST |
| 600.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 843 | 1.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 605.00 | 0.00 | 3.30 | 1.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:06 PM EST |
| 610.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 68 | 1.26 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.60 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:59:06 PM EST |
| 620.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.81 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:59:06 PM EST |
| 625.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.37 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:59:06 PM EST |
| 630.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.75 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 635.00 | 0.00 | 3.80 | 1.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 222 | 2.74 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:59:06 PM EST |
| 640.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.70 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/4/2026 12:59:06 PM EST |
| 645.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.74 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/4/2026 12:59:06 PM EST |
| 650.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 372 | 1.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:06 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.03 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/4/2026 12:59:06 PM EST |
| 660.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.31 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/4/2026 12:59:06 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.13 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/4/2026 12:59:06 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.18 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.23 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:59:06 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 4.83 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.28 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 12:59:06 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 3.32 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 4.21 | 0.00 | 0.00% | 0.00 | 0 | 115 | 3.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 12:59:06 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.42 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 12:59:06 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.63 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:06 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.55 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.60 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:59:06 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 3.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:59:06 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/4/2026 12:59:06 PM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 735.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 745.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 750.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.89 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:59:06 PM EST |
| 755.00 | 0.00 | 4.30 | 2.15 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.93 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:59:06 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 765.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 770.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 20 | 4.06 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 12:59:06 PM EST |
| 775.00 | 0.00 | 4.30 | 2.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 46 | 4.10 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 12:59:06 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.14 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 12:59:06 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.18 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 12:59:06 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 196 | 4.21 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/4/2026 12:59:06 PM EST |
| 800.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 200.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 205.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 220.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 593 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:59:06 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 260.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:06 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 2.59 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 300 | 4.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 285.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 287.50 | 0.00 | 4.30 | 2.15 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:59:06 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.11 | +0.07 | +175.00% | 0.01 | 1 | 76 | 4.44 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 292.50 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.38 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:59:06 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.31 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 297.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 627 | 2.17 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 20 | 724 | 2.13 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 302.50 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.06 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:06 PM EST |
| 307.50 | 0.00 | 1.15 | 0.58 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.06 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:06 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.93 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 312.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.19 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 142 | 3.81 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 317.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.75 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.54 | -91.53% | 0.00 | 7 | 139 | 1.98 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 322.50 | 0.00 | 4.30 | 2.15 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:59:06 PM EST |
| 325.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 327.50 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:06 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 3 | 458 | 1.84 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 332.50 | 0.00 | 4.10 | 2.05 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 335.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 85 | 230 | 1.70 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 337.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 8 | 29 | 1.88 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 46 | 161 | 1.69 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 342.50 | 0.00 | 0.20 | 0.10 | 0.16 | -0.08 | -33.34% | 0.00 | 1 | 48 | 1.80 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.90 | -90.00% | 0.00 | 21 | 56 | 1.63 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 347.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.32 | -84.22% | 0.00 | 3 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 350.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 86 | 704 | 1.50 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 352.50 | 0.05 | 0.15 | 0.10 | 0.13 | -1.17 | -90.00% | 0.00 | 8 | 100 | 1.54 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 355.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.30 | -78.95% | 0.00 | 15 | 559 | 1.56 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 357.50 | 0.05 | 0.20 | 0.13 | 0.22 | -0.44 | -66.67% | 0.00 | 10 | 42 | 1.49 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 360.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.38 | -76.00% | 0.00 | 97 | 404 | 1.46 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 362.50 | 0.00 | 0.20 | 0.10 | 0.25 | -0.25 | -50.00% | 0.00 | 2 | 241 | 1.51 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 365.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.51 | -78.47% | 0.00 | 273 | 194 | 1.48 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 367.50 | 0.10 | 0.20 | 0.15 | 0.30 | -0.34 | -53.13% | 0.00 | 2 | 63 | 1.44 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 370.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.53 | -75.72% | 0.00 | 120 | 366 | 1.35 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 372.50 | 0.10 | 0.25 | 0.18 | 0.17 | -0.63 | -78.75% | 0.00 | 23 | 72 | 1.34 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 375.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.60 | -75.00% | 0.00 | 80 | 411 | 1.33 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 377.50 | 0.15 | 0.30 | 0.23 | 0.35 | -0.56 | -61.54% | 0.00 | 29 | 26 | 1.32 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 380.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.84 | -77.78% | 0.00 | 90 | 468 | 1.31 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 382.50 | 0.00 | 0.40 | 0.20 | 0.35 | -0.86 | -71.08% | 0.00 | 1 | 134 | 1.37 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 385.00 | 0.20 | 0.65 | 0.43 | 0.25 | -1.14 | -82.02% | 0.00 | 56 | 95 | 1.29 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 387.50 | 0.25 | 0.50 | 0.38 | 0.28 | -1.27 | -81.94% | 0.00 | 30 | 176 | 1.27 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 390.00 | 0.25 | 0.40 | 0.33 | 0.35 | -1.29 | -78.66% | 0.00 | 805 | 549 | 1.21 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 392.50 | 0.30 | 0.40 | 0.35 | 0.40 | -1.51 | -79.06% | 0.00 | 45 | 117 | 1.23 | 0.00 | 0.00 | -0.08 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 395.00 | 0.30 | 0.45 | 0.38 | 0.40 | -1.70 | -80.96% | 0.00 | 117 | 560 | 1.18 | -0.01 | 0.00 | -0.10 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 397.50 | 0.35 | 1.10 | 0.73 | 0.55 | -1.90 | -77.56% | 0.00 | 8 | 60 | 1.25 | -0.01 | 0.00 | -0.11 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 400.00 | 0.40 | 0.50 | 0.45 | 0.43 | -2.27 | -84.08% | 0.00 | 677 | 1,152 | 1.13 | -0.02 | 0.00 | -0.28 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 402.50 | 0.40 | 0.80 | 0.60 | 0.84 | -2.26 | -72.91% | 0.00 | 17 | 287 | 1.15 | -0.02 | 0.00 | -0.30 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 405.00 | 0.50 | 0.65 | 0.58 | 0.57 | -2.74 | -82.78% | 0.00 | 43 | 341 | 1.11 | -0.02 | 0.00 | -0.39 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 407.50 | 0.55 | 1.00 | 0.78 | 1.05 | -3.01 | -74.14% | 0.00 | 18 | 253 | 1.14 | -0.03 | 0.00 | -0.42 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 410.00 | 0.60 | 0.95 | 0.78 | 0.76 | -3.54 | -82.33% | 0.00 | 97 | 380 | 1.10 | -0.03 | 0.00 | -0.53 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 412.50 | 0.70 | 1.05 | 0.88 | 0.76 | -3.94 | -83.83% | 0.00 | 28 | 191 | 1.09 | -0.04 | 0.00 | -0.57 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 415.00 | 0.75 | 1.00 | 0.88 | 0.90 | -4.47 | -83.24% | 0.00 | 226 | 203 | 1.05 | -0.05 | 0.00 | -0.71 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 417.50 | 0.85 | 1.05 | 0.95 | 1.29 | -4.41 | -77.37% | 0.00 | 86 | 49 | 1.04 | -0.06 | 0.00 | -0.80 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 420.00 | 1.00 | 1.25 | 1.13 | 1.15 | -5.58 | -82.92% | 0.00 | 203 | 760 | 1.03 | -0.06 | 0.00 | -0.90 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 422.50 | 0.95 | 1.60 | 1.28 | 1.40 | -6.00 | -81.09% | 0.00 | 30 | 40 | 1.02 | -0.07 | 0.00 | -0.99 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 425.00 | 1.05 | 1.70 | 1.38 | 1.38 | -6.62 | -82.75% | 0.00 | 390 | 251 | 1.05 | -0.08 | 0.00 | -1.05 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 427.50 | 1.30 | 1.85 | 1.58 | 1.50 | -7.70 | -83.70% | 0.00 | 45 | 48 | 1.00 | -0.09 | 0.01 | -1.19 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 430.00 | 1.25 | 2.25 | 1.75 | 1.87 | -7.81 | -80.69% | 0.00 | 226 | 410 | 0.99 | -0.11 | 0.01 | -1.30 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 432.50 | 1.80 | 2.20 | 2.00 | 2.08 | -8.67 | -80.66% | 0.00 | 195 | 74 | 0.97 | -0.12 | 0.01 | -1.42 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 435.00 | 2.00 | 2.75 | 2.38 | 2.50 | -10.80 | -81.21% | 0.01 | 300 | 115 | 0.96 | -0.14 | 0.01 | -1.55 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 437.50 | 2.35 | 3.40 | 2.88 | 4.19 | -8.51 | -67.01% | 0.01 | 66 | 143 | 0.96 | -0.15 | 0.01 | -1.66 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 440.00 | 2.65 | 3.20 | 2.93 | 3.07 | -11.53 | -78.98% | 0.01 | 279 | 154 | 0.94 | -0.17 | 0.01 | -1.79 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 442.50 | 3.10 | 3.60 | 3.35 | 3.10 | -12.90 | -80.63% | 0.01 | 44 | 111 | 0.94 | -0.19 | 0.01 | -1.90 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 445.00 | 3.50 | 4.50 | 4.00 | 3.80 | -11.36 | -74.94% | 0.01 | 171 | 125 | 0.95 | -0.21 | 0.01 | -2.01 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 447.50 | 3.30 | 5.30 | 4.30 | 4.18 | -23.89 | -85.11% | 0.01 | 288 | 15 | 0.94 | -0.23 | 0.01 | -2.13 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 450.00 | 4.10 | 5.00 | 4.55 | 4.50 | -16.31 | -78.38% | 0.01 | 356 | 203 | 0.89 | -0.25 | 0.01 | -2.25 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 452.50 | 4.70 | 5.80 | 5.25 | 5.31 | -14.38 | -73.04% | 0.01 | 39 | 90 | 0.91 | -0.28 | 0.01 | -2.36 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 455.00 | 4.90 | 6.80 | 5.85 | 7.90 | -13.60 | -63.26% | 0.01 | 56 | 118 | 0.94 | -0.30 | 0.01 | -2.45 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 457.50 | 5.70 | 7.10 | 6.40 | 6.39 | % | 0.01 | 107 | 0 | 0.91 | -0.33 | 0.01 | -2.54 | 3/4/2026 | 3/4/2026 12:59:06 PM EST | |
| 460.00 | 6.90 | 8.40 | 7.65 | 7.50 | -18.40 | -71.05% | 0.02 | 304 | 36 | 0.88 | -0.36 | 0.01 | -2.62 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 462.50 | 7.60 | 8.90 | 8.25 | 8.25 | -17.45 | -67.90% | 0.02 | 51 | 3 | 0.92 | -0.39 | 0.01 | -2.67 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 465.00 | 8.10 | 9.90 | 9.00 | 9.70 | -17.55 | -64.41% | 0.02 | 114 | 44 | 0.82 | -0.42 | 0.01 | -2.72 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 467.50 | 8.80 | 10.80 | 9.80 | 10.00 | -29.28 | -74.55% | 0.02 | 37 | 1 | 0.90 | -0.45 | 0.01 | -2.75 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 470.00 | 10.50 | 12.10 | 11.30 | 11.20 | -33.80 | -75.12% | 0.02 | 465 | 21 | 0.87 | -0.49 | 0.01 | -2.76 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 472.50 | 12.00 | 12.90 | 12.45 | 12.35 | % | 0.03 | 30 | 0 | 0.90 | -0.52 | 0.01 | -2.75 | 3/4/2026 | 3/4/2026 12:59:06 PM EST | |
| 475.00 | 12.40 | 14.10 | 13.25 | 20.00 | -17.00 | -45.95% | 0.03 | 67 | 28 | 0.88 | -0.55 | 0.01 | -2.72 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 477.50 | 13.00 | 16.00 | 14.50 | 18.50 | -33.50 | -64.43% | 0.03 | 24 | 2 | 0.88 | -0.58 | 0.01 | -2.68 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 480.00 | 15.20 | 17.10 | 16.15 | 16.00 | -28.00 | -63.64% | 0.03 | 20 | 20 | 0.86 | -0.61 | 0.01 | -2.62 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 482.50 | 16.20 | 20.90 | 18.55 | % | 0.04 | 0 | 0 | 0.92 | -0.64 | 0.01 | -2.54 | 3/4/2026 12:59:06 PM EST | |||
| 485.00 | 18.30 | 20.30 | 19.30 | 44.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.87 | -0.67 | 0.01 | -2.44 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 487.50 | 19.40 | 24.50 | 21.95 | 63.20 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.86 | -0.70 | 0.01 | -2.34 | 2/20/2026 | 3/4/2026 12:59:06 PM EST |
| 490.00 | 21.60 | 23.90 | 22.75 | 22.84 | -50.08 | -68.68% | 0.05 | 21 | 16 | 0.84 | -0.73 | 0.01 | -2.23 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 492.50 | 22.70 | 26.80 | 24.75 | 35.40 | -23.47 | -39.87% | 0.05 | 4 | 0 | 0.88 | -0.76 | 0.01 | -2.10 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 495.00 | 23.40 | 30.00 | 26.70 | 72.37 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.88 | -0.78 | 0.01 | -1.98 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 497.50 | 25.70 | 32.10 | 28.90 | % | 0.06 | 0 | 0 | 0.78 | -0.81 | 0.01 | -1.85 | 3/4/2026 12:59:06 PM EST | |||
| 500.00 | 28.20 | 33.80 | 31.00 | 33.00 | -29.45 | -47.16% | 0.06 | 6 | 54 | 0.87 | -0.83 | 0.01 | -1.72 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 502.50 | 30.00 | 37.00 | 33.50 | % | 0.07 | 0 | 0 | 1.22 | -0.85 | 0.01 | -1.60 | 3/4/2026 12:59:06 PM EST | |||
| 505.00 | 32.30 | 39.00 | 35.65 | 73.33 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.22 | -0.86 | 0.01 | -1.48 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 507.50 | 34.00 | 41.00 | 37.50 | % | 0.07 | 0 | 0 | 1.23 | -0.88 | 0.01 | -1.36 | 3/4/2026 12:59:06 PM EST | |||
| 510.00 | 35.80 | 44.00 | 39.90 | 47.00 | -24.82 | -34.56% | 0.08 | 6 | 21 | 1.32 | -0.89 | 0.01 | -1.25 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 512.50 | 38.40 | 46.00 | 42.20 | % | 0.08 | 0 | 0 | 1.31 | -0.91 | 0.01 | -1.16 | 3/4/2026 12:59:06 PM EST | |||
| 515.00 | 41.00 | 48.00 | 44.50 | 50.00 | -78.00 | -60.94% | 0.09 | 2 | 11 | 1.31 | -0.92 | 0.00 | -1.05 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 517.50 | 43.10 | 50.00 | 46.55 | % | 0.09 | 0 | 0 | 1.30 | -0.93 | 0.00 | -0.98 | 3/4/2026 12:59:06 PM EST | |||
| 520.00 | 45.00 | 53.00 | 49.00 | 90.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.39 | -0.93 | 0.00 | -0.86 | 2/27/2026 | 3/4/2026 12:59:06 PM EST |
| 522.50 | 48.60 | 55.00 | 51.80 | % | 0.10 | 0 | 0 | 1.38 | -0.94 | 0.00 | -0.76 | 3/4/2026 12:59:06 PM EST | |||
| 525.00 | 49.00 | 57.00 | 53.00 | 59.30 | -23.68 | -28.54% | 0.10 | 1 | 4 | 1.47 | -0.95 | 0.00 | -0.67 | 3/4/2026 | 3/4/2026 12:59:06 PM EST |
| 527.50 | 52.20 | 60.00 | 56.10 | % | 0.11 | 0 | 0 | 1.46 | -0.95 | 0.00 | -0.57 | 3/4/2026 12:59:06 PM EST | |||
| 530.00 | 54.60 | 62.00 | 58.30 | 92.56 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.44 | -0.96 | 0.00 | -0.53 | 2/27/2026 | 3/4/2026 12:59:06 PM EST |
| 532.50 | 57.00 | 65.00 | 61.00 | % | 0.11 | 0 | 0 | 1.53 | -0.96 | 0.00 | -0.46 | 3/4/2026 12:59:06 PM EST | |||
| 535.00 | 59.10 | 67.00 | 63.05 | 106.67 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.38 | 2/9/2026 | 3/4/2026 12:59:06 PM EST |
| 537.50 | 62.00 | 70.00 | 66.00 | % | 0.12 | 0 | 0 | 1.61 | -0.97 | 0.00 | -0.33 | 3/4/2026 12:59:06 PM EST | |||
| 540.00 | 65.20 | 72.00 | 68.60 | 124.03 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.58 | -0.97 | 0.00 | -0.31 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 542.50 | 67.00 | 75.00 | 71.00 | % | 0.13 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.26 | 3/4/2026 12:59:06 PM EST | |||
| 545.00 | 69.00 | 77.00 | 73.00 | 169.98 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.22 | 2/17/2026 | 3/4/2026 12:59:06 PM EST |
| 547.50 | 72.00 | 79.00 | 75.50 | 79.10 | % | 0.14 | 4 | 0 | 1.75 | -0.99 | 0.00 | -0.10 | 3/4/2026 | 3/4/2026 12:59:06 PM EST | |
| 550.00 | 75.30 | 82.00 | 78.65 | 136.44 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.72 | -0.99 | 0.00 | -0.09 | 2/25/2026 | 3/4/2026 12:59:06 PM EST |
| 555.00 | 80.20 | 87.00 | 83.60 | 123.21 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.07 | 2/9/2026 | 3/4/2026 12:59:06 PM EST |
| 560.00 | 85.20 | 92.00 | 88.60 | 177.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.04 | 2/13/2026 | 3/4/2026 12:59:06 PM EST |
| 565.00 | 89.50 | 97.00 | 93.25 | 181.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.02 | 2/6/2026 | 3/4/2026 12:59:06 PM EST |
| 570.00 | 94.50 | 102.00 | 98.25 | 124.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.02 | 2/11/2026 | 3/4/2026 12:59:06 PM EST |
| 575.00 | 99.40 | 107.00 | 103.20 | 136.48 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.05 | -1.00 | 0.00 | -0.01 | 2/9/2026 | 3/4/2026 12:59:06 PM EST |
| 580.00 | 104.30 | 115.40 | 109.85 | 135.68 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.50 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 3/4/2026 12:59:06 PM EST |
| 585.00 | 110.30 | 120.00 | 115.15 | 201.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 12:59:06 PM EST |
| 590.00 | 113.90 | 125.00 | 119.45 | 217.93 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:59:06 PM EST |
| 595.00 | 118.40 | 130.00 | 124.20 | 202.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/4/2026 12:59:06 PM EST |
| 600.00 | 123.50 | 135.00 | 129.25 | 175.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/4/2026 12:59:06 PM EST |
| 605.00 | 126.90 | 140.00 | 133.45 | 152.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 3/4/2026 12:59:06 PM EST |
| 610.00 | 132.30 | 145.00 | 138.65 | 234.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 615.00 | 137.30 | 150.00 | 143.65 | 169.52 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 12:59:06 PM EST |
| 620.00 | 142.20 | 155.00 | 148.60 | 253.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 625.00 | 147.10 | 160.00 | 153.55 | 258.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 630.00 | 152.30 | 165.00 | 158.65 | 263.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 635.00 | 156.00 | 170.00 | 163.00 | 236.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/4/2026 12:59:06 PM EST |
| 640.00 | 161.00 | 172.90 | 166.95 | 273.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 645.00 | 166.00 | 180.00 | 173.00 | 267.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 650.00 | 170.80 | 185.00 | 177.90 | 270.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 655.00 | 177.20 | 190.00 | 183.60 | 221.86 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 660.00 | 181.50 | 195.00 | 188.25 | 226.84 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:59:06 PM EST |
| 665.00 | 185.80 | 200.00 | 192.90 | % | 0.29 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 670.00 | 190.80 | 205.00 | 197.90 | 279.21 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:59:06 PM EST |
| 675.00 | 196.50 | 210.00 | 203.25 | % | 0.30 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 680.00 | 200.80 | 215.00 | 207.90 | % | 0.31 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 685.00 | 205.10 | 220.40 | 212.75 | 232.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/4/2026 12:59:06 PM EST |
| 690.00 | 210.20 | 225.40 | 217.80 | 258.69 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:59:06 PM EST |
| 695.00 | 215.10 | 230.40 | 222.75 | 323.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 700.00 | 220.30 | 235.40 | 227.85 | 326.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 705.00 | 225.10 | 240.40 | 232.75 | 331.23 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/4/2026 12:59:06 PM EST |
| 710.00 | 230.30 | 245.40 | 237.85 | % | 0.33 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 715.00 | 235.10 | 250.40 | 242.75 | % | 0.34 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 720.00 | 240.10 | 255.40 | 247.75 | % | 0.34 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 725.00 | 245.10 | 260.40 | 252.75 | % | 0.35 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 730.00 | 250.30 | 265.40 | 257.85 | % | 0.35 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 735.00 | 255.10 | 270.40 | 262.75 | % | 0.36 | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 740.00 | 260.40 | 275.40 | 267.90 | % | 0.36 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 745.00 | 265.30 | 280.40 | 272.85 | % | 0.37 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 750.00 | 270.10 | 285.40 | 277.75 | % | 0.37 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 755.00 | 276.10 | 290.40 | 283.25 | % | 0.38 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 760.00 | 280.20 | 293.40 | 286.80 | 321.33 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 765.00 | 285.40 | 298.20 | 291.80 | 326.62 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 770.00 | 290.30 | 305.40 | 297.85 | 331.31 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.60 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 775.00 | 295.10 | 310.40 | 302.75 | % | 0.39 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 780.00 | 300.30 | 315.40 | 307.85 | 346.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 785.00 | 305.50 | 320.40 | 312.95 | 351.48 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:59:06 PM EST |
| 790.00 | 310.10 | 325.40 | 317.75 | % | 0.40 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST | |||
| 800.00 | 320.10 | 335.40 | 327.75 | % | 0.41 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 3/4/2026 12:59:06 PM EST |