Options Chain for APPLOVIN CORP COM CL A (APP) - $461.45 as of 3/12/2026 11:21:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 259.30 | 273.20 | 266.25 | % | 1.37 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 200.00 | 254.40 | 267.90 | 261.15 | % | 1.31 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 205.00 | 249.10 | 263.20 | 256.15 | % | 1.25 | 0 | 0 | 8.35 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 210.00 | 243.70 | 258.20 | 250.95 | % | 1.19 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 215.00 | 238.90 | 253.20 | 246.05 | % | 1.14 | 0 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 220.00 | 233.90 | 248.20 | 241.05 | % | 1.10 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 225.00 | 228.90 | 243.20 | 236.05 | % | 1.05 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 230.00 | 223.90 | 238.20 | 231.05 | % | 1.00 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 235.00 | 219.60 | 233.20 | 226.40 | 273.35 | 0.00 | 0.00% | 0.96 | 0 | 1 | 6.71 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 240.00 | 215.70 | 228.20 | 221.95 | 268.42 | 0.00 | 0.00% | 0.92 | 0 | 2 | 6.96 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 245.00 | 210.80 | 223.20 | 217.00 | % | 0.89 | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 250.00 | 204.20 | 218.20 | 211.20 | 266.73 | 0.00 | 0.00% | 0.84 | 0 | 4 | 6.53 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 255.00 | 200.90 | 213.00 | 206.95 | 261.79 | 0.00 | 0.00% | 0.81 | 0 | 1 | 6.17 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 260.00 | 194.00 | 208.00 | 201.00 | 248.30 | 0.00 | 0.00% | 0.77 | 0 | 10 | 5.76 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 265.00 | 189.00 | 202.70 | 195.85 | 243.35 | 0.00 | 0.00% | 0.74 | 0 | 1 | 5.72 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 270.00 | 185.10 | 198.00 | 191.55 | 106.60 | 0.00 | 0.00% | 0.71 | 0 | 4 | 5.47 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 275.00 | 179.00 | 193.00 | 186.00 | % | 0.68 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 280.00 | 174.30 | 188.00 | 181.15 | 193.38 | 0.00 | 0.00% | 0.65 | 0 | 3 | 5.14 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:05 PM EST |
| 282.50 | 171.90 | 185.60 | 178.75 | % | 0.63 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 285.00 | 169.00 | 183.00 | 176.00 | % | 0.62 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 287.50 | 166.00 | 180.90 | 173.45 | % | 0.60 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 290.00 | 164.90 | 175.00 | 169.95 | % | 0.59 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 292.50 | 162.80 | 175.20 | 169.00 | % | 0.58 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 295.00 | 161.40 | 171.20 | 166.30 | 165.70 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 297.50 | 156.00 | 168.80 | 162.40 | % | 0.55 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 300.00 | 154.00 | 168.00 | 161.00 | 180.38 | 0.00 | 0.00% | 0.54 | 0 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:05 PM EST |
| 302.50 | 151.00 | 165.80 | 158.40 | % | 0.52 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 305.00 | 149.00 | 163.00 | 156.00 | % | 0.51 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 307.50 | 146.00 | 160.80 | 153.40 | % | 0.50 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 310.00 | 144.30 | 153.00 | 148.65 | 189.00 | 0.00 | 0.00% | 0.48 | 0 | 2 | 4.32 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 312.50 | 142.00 | 155.80 | 148.90 | % | 0.48 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 315.00 | 139.00 | 148.00 | 143.50 | 181.93 | 0.00 | 0.00% | 0.46 | 0 | 13 | 4.15 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 317.50 | 136.00 | 150.80 | 143.40 | % | 0.45 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 320.00 | 136.00 | 142.40 | 139.20 | 176.82 | 0.00 | 0.00% | 0.43 | 0 | 30 | 3.99 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 322.50 | 132.00 | 145.80 | 138.90 | % | 0.43 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 325.00 | 129.00 | 138.00 | 133.50 | 171.75 | 0.00 | 0.00% | 0.41 | 0 | 10 | 4.06 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 327.50 | 126.20 | 140.80 | 133.50 | % | 0.41 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 330.00 | 124.30 | 133.00 | 128.65 | 54.00 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.79 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:05 PM EST |
| 332.50 | 121.90 | 135.80 | 128.85 | % | 0.39 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 335.00 | 119.00 | 133.00 | 126.00 | 121.04 | +39.04 | +47.61% | 0.38 | 2 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 337.50 | 116.00 | 131.00 | 123.50 | 118.57 | % | 0.37 | 2 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST | |
| 340.00 | 114.00 | 127.90 | 120.95 | 141.60 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.66 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 342.50 | 111.80 | 126.00 | 118.90 | % | 0.35 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 345.00 | 111.30 | 122.00 | 116.65 | 111.38 | -8.07 | -6.76% | 0.34 | 2 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 347.50 | 109.00 | 119.30 | 114.15 | 108.91 | -8.09 | -6.92% | 0.33 | 2 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 350.00 | 106.50 | 116.90 | 111.70 | 111.98 | -2.41 | -2.11% | 0.32 | 2 | 22 | 3.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 352.50 | 104.10 | 114.60 | 109.35 | 109.51 | -2.41 | -2.16% | 0.31 | 2 | 2 | 3.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 355.00 | 103.10 | 109.00 | 106.05 | 106.61 | -2.71 | -2.48% | 0.30 | 6 | 9 | 3.11 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 357.50 | 99.00 | 107.00 | 103.00 | 104.13 | -2.74 | -2.57% | 0.29 | 6 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 360.00 | 97.50 | 104.00 | 100.75 | 114.57 | 0.00 | 0.00% | 0.28 | 0 | 23 | 2.65 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:05 PM EST |
| 362.50 | 94.90 | 102.00 | 98.45 | 100.90 | 0.00 | 0.00% | 0.27 | 0 | 4 | 2.68 | 1.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 365.00 | 92.20 | 99.00 | 95.60 | 90.00 | -13.27 | -12.85% | 0.26 | 1 | 5 | 2.54 | 1.00 | 0.00 | -0.01 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 367.50 | 89.80 | 97.00 | 93.40 | 95.95 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.57 | 1.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 370.00 | 87.30 | 94.00 | 90.65 | 128.75 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.43 | 1.00 | 0.00 | -0.02 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 372.50 | 85.10 | 92.00 | 88.55 | 92.72 | 0.00 | 0.00% | 0.24 | 0 | 8 | 2.45 | 1.00 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 375.00 | 82.00 | 89.00 | 85.50 | 90.47 | 0.00 | 0.00% | 0.23 | 0 | 16 | 2.31 | 1.00 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 377.50 | 79.90 | 87.00 | 83.45 | 88.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.34 | 1.00 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 380.00 | 77.00 | 84.00 | 80.50 | 81.19 | 0.00 | 0.00% | 0.21 | 0 | 38 | 2.20 | 0.99 | 0.00 | -0.08 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 382.50 | 74.80 | 82.00 | 78.40 | 78.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.21 | 0.99 | 0.00 | -0.08 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 385.00 | 72.40 | 79.00 | 75.70 | 81.75 | 0.00 | 0.00% | 0.20 | 0 | 28 | 2.09 | 0.99 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 387.50 | 69.80 | 77.00 | 73.40 | 80.16 | 0.00 | 0.00% | 0.19 | 0 | 9 | 2.11 | 0.99 | 0.00 | -0.16 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 390.00 | 67.90 | 74.00 | 70.95 | 77.71 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.98 | 0.99 | 0.00 | -0.16 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 392.50 | 65.30 | 72.00 | 68.65 | 73.72 | 0.00 | 0.00% | 0.17 | 0 | 13 | 2.00 | 0.98 | 0.00 | -0.19 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 395.00 | 62.00 | 69.00 | 65.50 | 71.29 | 0.00 | 0.00% | 0.17 | 0 | 62 | 1.87 | 0.98 | 0.00 | -0.28 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 397.50 | 59.00 | 67.00 | 63.00 | 68.30 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.89 | 0.98 | 0.00 | -0.34 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 400.00 | 57.00 | 65.00 | 61.00 | 62.53 | 0.00 | 0.00% | 0.15 | 0 | 210 | 1.90 | 0.97 | 0.00 | -0.43 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 402.50 | 55.00 | 62.00 | 58.50 | 105.82 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.78 | 0.97 | 0.00 | -0.46 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 405.00 | 52.00 | 60.00 | 56.00 | 73.19 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.79 | 0.96 | 0.00 | -0.58 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 407.50 | 50.00 | 57.00 | 53.50 | 61.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.64 | 0.96 | 0.00 | -0.60 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 410.00 | 47.50 | 55.00 | 51.25 | 52.95 | 0.00 | 0.00% | 0.12 | 0 | 49 | 1.67 | 0.95 | 0.00 | -0.75 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 412.50 | 45.80 | 52.00 | 48.90 | 49.07 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.68 | 0.94 | 0.00 | -0.87 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 415.00 | 43.20 | 50.00 | 46.60 | 46.92 | 0.00 | 0.00% | 0.11 | 0 | 54 | 1.56 | 0.93 | 0.00 | -1.01 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 417.50 | 40.70 | 48.00 | 44.35 | 49.54 | 0.00 | 0.00% | 0.11 | 0 | 16 | 1.56 | 0.92 | 0.00 | -1.20 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 420.00 | 38.80 | 45.00 | 41.90 | 47.26 | 0.00 | 0.00% | 0.10 | 0 | 138 | 1.56 | 0.91 | 0.00 | -1.41 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 422.50 | 36.40 | 43.00 | 39.70 | 40.89 | 0.00 | 0.00% | 0.09 | 0 | 18 | 1.53 | 0.90 | 0.01 | -1.62 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 425.00 | 33.90 | 41.00 | 37.45 | 39.45 | 0.00 | 0.00% | 0.09 | 0 | 54 | 1.44 | 0.89 | 0.01 | -1.79 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 427.50 | 31.60 | 39.00 | 35.30 | 38.90 | +3.85 | +10.99% | 0.08 | 1 | 14 | 0.98 | 0.87 | 0.01 | -1.93 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 430.00 | 29.70 | 37.00 | 33.35 | 32.95 | 0.00 | 0.00% | 0.08 | 0 | 38 | 1.41 | 0.85 | 0.01 | -2.06 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 432.50 | 27.80 | 32.80 | 30.30 | 25.00 | -23.62 | -48.59% | 0.07 | 2 | 68 | 0.99 | 0.84 | 0.01 | -2.20 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 435.00 | 26.10 | 30.50 | 28.30 | 31.60 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.84 | 0.82 | 0.01 | -2.33 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 437.50 | 23.10 | 30.00 | 26.55 | 47.83 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.99 | 0.79 | 0.01 | -2.47 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 440.00 | 21.40 | 26.20 | 23.80 | 21.59 | -3.36 | -13.47% | 0.05 | 21 | 135 | 0.96 | 0.77 | 0.01 | -2.59 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 442.50 | 19.30 | 26.00 | 22.65 | 39.67 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.93 | 0.75 | 0.01 | -2.71 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 445.00 | 17.70 | 23.00 | 20.35 | 20.36 | -3.64 | -15.17% | 0.05 | 2 | 112 | 0.90 | 0.72 | 0.01 | -2.83 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 447.50 | 16.20 | 21.90 | 19.05 | 18.40 | -7.90 | -30.04% | 0.04 | 7 | 24 | 0.97 | 0.69 | 0.01 | -2.92 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 450.00 | 13.70 | 20.20 | 16.95 | 19.00 | -1.20 | -5.95% | 0.04 | 7 | 170 | 0.94 | 0.66 | 0.01 | -3.01 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 452.50 | 13.30 | 18.50 | 15.90 | 15.00 | -2.20 | -12.80% | 0.04 | 8 | 24 | 0.94 | 0.63 | 0.01 | -3.08 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 455.00 | 11.40 | 17.30 | 14.35 | 15.00 | 0.00 | 0.00% | 0.03 | 22 | 133 | 0.94 | 0.60 | 0.01 | -3.12 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 457.50 | 9.50 | 16.00 | 12.75 | 13.94 | +0.64 | +4.82% | 0.03 | 13 | 65 | 0.91 | 0.57 | 0.01 | -3.15 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 460.00 | 10.00 | 12.00 | 11.00 | 10.51 | -1.99 | -15.92% | 0.02 | 79 | 230 | 0.83 | 0.54 | 0.01 | -3.16 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 462.50 | 8.50 | 10.50 | 9.50 | 9.50 | -1.80 | -15.93% | 0.02 | 49 | 73 | 0.84 | 0.51 | 0.01 | -3.15 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 465.00 | 7.30 | 9.70 | 8.50 | 8.70 | -1.49 | -14.63% | 0.02 | 95 | 214 | 0.85 | 0.47 | 0.01 | -3.11 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 467.50 | 6.00 | 11.00 | 8.50 | 8.30 | -0.70 | -7.78% | 0.02 | 5 | 79 | 0.85 | 0.44 | 0.01 | -3.05 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 470.00 | 6.00 | 7.40 | 6.70 | 6.70 | -1.42 | -17.49% | 0.01 | 93 | 364 | 0.85 | 0.41 | 0.01 | -2.98 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 472.50 | 4.60 | 6.90 | 5.75 | 5.70 | -1.30 | -18.58% | 0.01 | 23 | 139 | 0.82 | 0.37 | 0.01 | -2.87 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 475.00 | 4.20 | 5.80 | 5.00 | 4.20 | -1.95 | -31.71% | 0.01 | 107 | 344 | 0.86 | 0.34 | 0.01 | -2.75 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 477.50 | 3.00 | 5.70 | 4.35 | 4.75 | -1.30 | -21.49% | 0.01 | 10 | 105 | 0.81 | 0.31 | 0.01 | -2.60 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 480.00 | 3.60 | 4.00 | 3.80 | 4.00 | -0.85 | -17.53% | 0.01 | 932 | 553 | 0.83 | 0.28 | 0.01 | -2.47 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 482.50 | 2.20 | 4.30 | 3.25 | 3.80 | -0.80 | -17.40% | 0.01 | 8 | 554 | 0.84 | 0.25 | 0.01 | -2.31 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 485.00 | 2.20 | 2.95 | 2.58 | 2.80 | -0.90 | -24.33% | 0.01 | 53 | 339 | 0.83 | 0.22 | 0.01 | -2.14 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 487.50 | 1.90 | 3.50 | 2.70 | 2.75 | -0.32 | -10.43% | 0.01 | 5 | 61 | 0.87 | 0.19 | 0.01 | -1.98 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 490.00 | 1.80 | 2.15 | 1.98 | 1.80 | -0.95 | -34.55% | 0.00 | 113 | 414 | 0.83 | 0.17 | 0.01 | -1.82 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 492.50 | 1.10 | 1.95 | 1.53 | 1.89 | -0.42 | -18.19% | 0.00 | 5 | 55 | 0.83 | 0.15 | 0.01 | -1.66 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 495.00 | 1.25 | 2.05 | 1.65 | 1.59 | -0.45 | -22.06% | 0.00 | 26 | 209 | 0.85 | 0.13 | 0.01 | -1.52 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 497.50 | 0.90 | 1.90 | 1.40 | 1.40 | -0.52 | -27.09% | 0.00 | 8 | 114 | 0.81 | 0.11 | 0.01 | -1.38 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 500.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.32 | -21.06% | 0.00 | 258 | 1,714 | 0.85 | 0.10 | 0.01 | -1.27 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 502.50 | 0.80 | 1.05 | 0.93 | 1.15 | -0.19 | -14.18% | 0.00 | 9 | 120 | 0.86 | 0.09 | 0.01 | -1.14 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 505.00 | 0.45 | 1.15 | 0.80 | 0.80 | -0.35 | -30.44% | 0.00 | 14 | 697 | 0.86 | 0.08 | 0.01 | -1.01 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 507.50 | 0.20 | 1.25 | 0.73 | 0.75 | -0.25 | -25.00% | 0.00 | 32 | 118 | 0.87 | 0.07 | 0.00 | -0.90 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 510.00 | 0.35 | 0.80 | 0.58 | 0.60 | -0.30 | -33.34% | 0.00 | 225 | 486 | 0.88 | 0.06 | 0.00 | -0.77 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 512.50 | 0.50 | 0.80 | 0.65 | 0.54 | -0.21 | -28.00% | 0.00 | 3 | 85 | 0.86 | 0.06 | 0.00 | -0.70 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 515.00 | 0.25 | 0.55 | 0.40 | 0.50 | -0.20 | -28.58% | 0.00 | 165 | 170 | 0.88 | 0.05 | 0.00 | -0.65 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 517.50 | 0.05 | 1.00 | 0.53 | 0.52 | -0.11 | -17.46% | 0.00 | 3 | 101 | 0.90 | 0.05 | 0.00 | -0.58 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 520.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.16 | -28.58% | 0.00 | 1,998 | 4,299 | 0.92 | 0.04 | 0.00 | -0.51 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 522.50 | 0.10 | 0.70 | 0.40 | 0.55 | +0.05 | +10.00% | 0.00 | 91 | 159 | 0.93 | 0.04 | 0.00 | -0.47 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 525.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.15 | -33.34% | 0.00 | 9 | 735 | 0.88 | 0.04 | 0.00 | -0.47 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 527.50 | 0.00 | 0.70 | 0.35 | 0.25 | -0.12 | -32.44% | 0.00 | 10 | 104 | 0.94 | 0.03 | 0.00 | -0.42 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 530.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.15 | -42.86% | 0.00 | 26 | 884 | 0.97 | 0.03 | 0.00 | -0.33 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 532.50 | 0.00 | 0.75 | 0.38 | 0.25 | +0.05 | +25.00% | 0.00 | 1 | 103 | 0.98 | 0.03 | 0.00 | -0.32 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 535.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.10 | -33.34% | 0.00 | 35 | 160 | 1.00 | 0.02 | 0.00 | -0.30 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 537.50 | 0.00 | 0.30 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 54 | 1.01 | 0.02 | 0.00 | -0.27 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 540.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 12 | 434 | 0.99 | 0.02 | 0.00 | -0.28 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 542.50 | 0.05 | 0.30 | 0.18 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 41 | 1.01 | 0.02 | 0.00 | -0.27 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 545.00 | 0.10 | 0.40 | 0.25 | 0.30 | +0.13 | +76.48% | 0.00 | 18 | 221 | 1.00 | 0.02 | 0.00 | -0.24 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 547.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.14 | 0.01 | 0.00 | -0.08 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 550.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 50 | 1,455 | 1.03 | 0.01 | 0.00 | -0.08 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 552.50 | 0.00 | 0.60 | 0.30 | 0.80 | 0.00 | 0.00% | 0.00 | 1 | 147 | 1.26 | 0.00 | 0.00 | -0.04 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 555.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.15 | -50.00% | 0.00 | 3 | 331 | 1.07 | 0.00 | 0.00 | -0.04 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 557.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.16 | 0.00 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 560.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 14 | 305 | 1.10 | 0.00 | 0.00 | -0.03 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 562.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.38 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 565.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.28 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 567.50 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 26 | 1.36 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 748 | 1.17 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 572.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.39 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 575.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 12 | 133 | 1.15 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 825 | 1.20 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 585.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 59 | 1.50 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 453 | 1.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 595.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 18 | 341 | 1.56 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 2,752 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 605.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.79 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 615.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.69 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.44 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 625.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.59 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.51 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 635.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 3.80 | 1.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.92 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 22 | 3.14 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,435 | 1.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 655.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 286 | 3.24 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 3.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 665.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.40 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 3.45 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 210 | 3.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 186 | 3.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 3.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 695.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 117 | 3.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 705.00 | 0.00 | 2.85 | 1.43 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.42 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 3.10 | 1.55 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 715.00 | 0.00 | 3.10 | 1.55 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:05 PM EST |
| 725.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.91 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:05 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 40 | 3.96 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 4.13 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:05 PM EST |
| 755.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 765.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.26 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 2.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.30 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/11/2026 4:00:05 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.16 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 4.45 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.68 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:05 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 | 3/11/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 45 | 3.21 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 0.90 | 0.45 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 188 | 5.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.74 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:05 PM EST |
| 282.50 | 0.00 | 4.30 | 2.15 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.67 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 287.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.47 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 292.50 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 297.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.27 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 593 | 2.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 302.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 305.00 | 0.00 | 4.30 | 2.15 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:05 PM EST |
| 307.50 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.83 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 312.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 1.90 | 0.95 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.50 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 317.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 3.75 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.83 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 322.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.63 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.57 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 327.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.50 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.44 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 332.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.38 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 90 | 3.32 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 337.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.27 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 80 | 3.21 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 342.50 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.15 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:05 PM EST |
| 345.00 | 0.00 | 0.80 | 0.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.17 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 347.50 | 0.00 | 2.95 | 1.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.28 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.42 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 352.50 | 0.00 | 4.20 | 2.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 2.50 | 1.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.53 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 357.50 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.98 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 3.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.70 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 362.50 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.42 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.39 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 367.50 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.35 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 370.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.37 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 372.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.37 | 0.00 | 0.00 | -0.03 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.25 | 0.00 | 0.00 | -0.03 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 377.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.53 | 0.00 | 0.00 | -0.04 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 2 | 518 | 1.07 | -0.01 | 0.00 | -0.08 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 382.50 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.19 | -0.01 | 0.00 | -0.08 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 336 | 1.08 | -0.01 | 0.00 | -0.13 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 387.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 197 | 1.02 | -0.01 | 0.00 | -0.16 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 390.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.12 | -60.00% | 0.00 | 5 | 262 | 1.12 | -0.01 | 0.00 | -0.16 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 392.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 26 | 1.11 | -0.01 | 0.00 | -0.19 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 395.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.13 | -43.34% | 0.00 | 56 | 122 | 1.03 | -0.02 | 0.00 | -0.28 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 397.50 | 0.10 | 0.20 | 0.15 | 0.25 | -0.22 | -46.81% | 0.00 | 1 | 164 | 1.02 | -0.02 | 0.00 | -0.34 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 400.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 66 | 1,159 | 0.98 | -0.03 | 0.00 | -0.43 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 402.50 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.03 | -0.03 | 0.00 | -0.46 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 405.00 | 0.10 | 0.35 | 0.23 | 0.05 | -0.55 | -91.67% | 0.00 | 11 | 185 | 0.98 | -0.04 | 0.00 | -0.58 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 407.50 | 0.10 | 0.90 | 0.50 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.00 | -0.04 | 0.00 | -0.60 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 410.00 | 0.40 | 0.50 | 0.45 | 0.55 | -0.20 | -26.67% | 0.00 | 18 | 342 | 1.02 | -0.05 | 0.00 | -0.75 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 412.50 | 0.30 | 0.75 | 0.53 | 0.60 | -0.36 | -37.50% | 0.00 | 4 | 190 | 1.02 | -0.06 | 0.00 | -0.87 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 415.00 | 0.50 | 1.00 | 0.75 | 0.75 | -0.35 | -31.82% | 0.00 | 10 | 561 | 1.02 | -0.07 | 0.00 | -1.01 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 417.50 | 0.55 | 1.40 | 0.98 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.99 | -0.08 | 0.00 | -1.20 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 420.00 | 0.65 | 1.30 | 0.98 | 0.85 | -0.50 | -37.04% | 0.00 | 75 | 753 | 0.98 | -0.09 | 0.00 | -1.41 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 422.50 | 0.85 | 1.30 | 1.08 | 1.30 | -0.75 | -36.59% | 0.00 | 7 | 596 | 0.98 | -0.10 | 0.01 | -1.62 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 425.00 | 0.90 | 2.10 | 1.50 | 1.42 | -0.61 | -30.05% | 0.00 | 20 | 361 | 0.98 | -0.11 | 0.01 | -1.79 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 427.50 | 1.10 | 2.50 | 1.80 | 1.85 | -0.48 | -20.61% | 0.00 | 4 | 257 | 0.97 | -0.13 | 0.01 | -1.93 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 430.00 | 1.50 | 2.20 | 1.85 | 2.05 | -0.55 | -21.16% | 0.00 | 108 | 657 | 0.96 | -0.15 | 0.01 | -2.06 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 432.50 | 1.50 | 2.95 | 2.23 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 241 | 0.95 | -0.16 | 0.01 | -2.20 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 435.00 | 2.10 | 2.95 | 2.53 | 2.20 | -1.00 | -31.25% | 0.01 | 10 | 261 | 0.96 | -0.18 | 0.01 | -2.33 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 437.50 | 2.30 | 3.60 | 2.95 | 3.10 | -0.80 | -20.52% | 0.01 | 18 | 37 | 0.93 | -0.21 | 0.01 | -2.47 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 440.00 | 3.10 | 4.70 | 3.90 | 3.00 | -1.30 | -30.24% | 0.01 | 41 | 429 | 0.91 | -0.23 | 0.01 | -2.59 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 442.50 | 2.50 | 5.00 | 3.75 | 3.50 | -1.30 | -27.09% | 0.01 | 12 | 188 | 0.94 | -0.25 | 0.01 | -2.71 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 445.00 | 3.80 | 5.50 | 4.65 | 5.00 | -0.55 | -9.91% | 0.01 | 39 | 347 | 0.88 | -0.28 | 0.01 | -2.83 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 447.50 | 4.20 | 9.20 | 6.70 | 5.89 | 0.00 | 0.00% | 0.01 | 0 | 134 | 0.90 | -0.31 | 0.01 | -2.92 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 450.00 | 5.10 | 6.90 | 6.00 | 5.77 | -2.73 | -32.12% | 0.01 | 84 | 989 | 0.87 | -0.34 | 0.01 | -3.01 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 452.50 | 5.20 | 8.50 | 6.85 | 7.00 | -1.20 | -14.64% | 0.02 | 19 | 247 | 0.84 | -0.37 | 0.01 | -3.08 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 455.00 | 6.30 | 8.70 | 7.50 | 7.70 | -1.10 | -12.50% | 0.02 | 87 | 342 | 0.90 | -0.40 | 0.01 | -3.12 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 457.50 | 7.20 | 10.90 | 9.05 | 10.98 | +1.98 | +22.00% | 0.02 | 31 | 179 | 0.84 | -0.43 | 0.01 | -3.15 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 460.00 | 8.60 | 10.40 | 9.50 | 10.00 | -0.80 | -7.41% | 0.02 | 63 | 462 | 0.88 | -0.46 | 0.01 | -3.16 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 462.50 | 9.10 | 12.90 | 11.00 | 12.98 | +1.48 | +12.87% | 0.02 | 6 | 117 | 0.84 | -0.49 | 0.01 | -3.15 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 465.00 | 10.00 | 15.80 | 12.90 | 11.02 | -2.39 | -17.83% | 0.03 | 5 | 155 | 0.87 | -0.53 | 0.01 | -3.11 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 467.50 | 11.00 | 16.00 | 13.50 | 17.98 | 0.00 | 0.00% | 0.03 | 1 | 122 | 0.78 | -0.56 | 0.01 | -3.05 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 470.00 | 12.30 | 18.70 | 15.50 | 15.80 | -0.70 | -4.25% | 0.03 | 3 | 256 | 0.85 | -0.59 | 0.01 | -2.98 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 472.50 | 13.40 | 19.50 | 16.45 | 21.63 | +1.81 | +9.14% | 0.03 | 5 | 57 | 0.85 | -0.63 | 0.01 | -2.87 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 475.00 | 15.00 | 22.20 | 18.60 | 16.68 | -2.24 | -11.84% | 0.04 | 6 | 235 | 0.83 | -0.66 | 0.01 | -2.75 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 477.50 | 18.20 | 23.70 | 20.95 | 21.00 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.79 | -0.69 | 0.01 | -2.60 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 480.00 | 19.20 | 25.80 | 22.50 | 22.07 | -0.08 | -0.37% | 0.05 | 3 | 196 | 0.87 | -0.72 | 0.01 | -2.47 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 482.50 | 21.80 | 27.80 | 24.80 | 22.50 | 0.00 | 0.00% | 0.05 | 0 | 253 | 0.76 | -0.75 | 0.01 | -2.31 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 485.00 | 23.30 | 29.90 | 26.60 | 30.52 | +6.02 | +24.58% | 0.05 | 1 | 82 | 0.80 | -0.78 | 0.01 | -2.14 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 487.50 | 25.90 | 32.10 | 29.00 | 25.30 | 0.00 | 0.00% | 0.06 | 0 | 40 | 1.12 | -0.81 | 0.01 | -1.98 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 490.00 | 27.00 | 34.50 | 30.75 | 35.82 | +3.82 | +11.94% | 0.06 | 3 | 179 | 1.24 | -0.83 | 0.01 | -1.82 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 492.50 | 30.00 | 36.90 | 33.45 | 35.00 | -0.70 | -1.97% | 0.07 | 6 | 56 | 1.27 | -0.85 | 0.01 | -1.66 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 495.00 | 32.00 | 39.00 | 35.50 | 39.89 | +2.79 | +7.52% | 0.07 | 1 | 151 | 1.31 | -0.87 | 0.01 | -1.52 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 497.50 | 34.50 | 40.90 | 37.70 | 43.22 | +4.02 | +10.26% | 0.08 | 3 | 55 | 1.24 | -0.89 | 0.01 | -1.38 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 500.00 | 37.00 | 43.40 | 40.20 | 41.67 | -1.07 | -2.51% | 0.08 | 12 | 209 | 1.23 | -0.90 | 0.01 | -1.27 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 502.50 | 39.00 | 45.60 | 42.30 | 42.09 | -1.46 | -3.36% | 0.08 | 12 | 52 | 1.17 | -0.91 | 0.01 | -1.14 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 505.00 | 41.10 | 48.10 | 44.60 | 44.52 | -2.23 | -4.77% | 0.09 | 11 | 113 | 1.44 | -0.92 | 0.01 | -1.01 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 507.50 | 44.00 | 50.80 | 47.40 | 45.15 | -3.99 | -8.12% | 0.09 | 2 | 39 | 1.30 | -0.93 | 0.00 | -0.90 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 510.00 | 46.00 | 53.10 | 49.55 | 47.60 | -4.68 | -8.96% | 0.10 | 4 | 222 | 1.52 | -0.94 | 0.00 | -0.77 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 512.50 | 49.00 | 55.80 | 52.40 | 50.05 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.55 | -0.94 | 0.00 | -0.70 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 515.00 | 51.00 | 58.10 | 54.55 | 51.93 | 0.00 | 0.00% | 0.11 | 0 | 43 | 1.59 | -0.95 | 0.00 | -0.65 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 517.50 | 54.00 | 60.70 | 57.35 | 43.29 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.63 | -0.95 | 0.00 | -0.58 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 520.00 | 56.00 | 63.00 | 59.50 | 54.00 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.65 | -0.96 | 0.00 | -0.51 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 522.50 | 59.00 | 65.10 | 62.05 | 30.00 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.62 | -0.96 | 0.00 | -0.47 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 525.00 | 61.00 | 68.60 | 64.80 | 66.17 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.47 | -0.96 | 0.00 | -0.47 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 527.50 | 64.00 | 70.60 | 67.30 | 58.49 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.78 | -0.97 | 0.00 | -0.42 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 530.00 | 66.00 | 73.60 | 69.80 | 40.30 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.55 | -0.97 | 0.00 | -0.33 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 532.50 | 69.00 | 75.70 | 72.35 | % | 0.14 | 0 | 0 | 1.78 | -0.97 | 0.00 | -0.32 | 3/11/2026 4:00:05 PM EST | |||
| 535.00 | 71.00 | 77.90 | 74.45 | 72.51 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.60 | -0.98 | 0.00 | -0.30 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 537.50 | 73.00 | 80.80 | 76.90 | 38.70 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.86 | -0.98 | 0.00 | -0.27 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 540.00 | 76.00 | 83.00 | 79.50 | 79.52 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.96 | -0.98 | 0.00 | -0.28 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 542.50 | 78.00 | 85.50 | 81.75 | 42.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.93 | -0.98 | 0.00 | -0.27 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 545.00 | 81.00 | 88.00 | 84.50 | 44.20 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.76 | -0.98 | 0.00 | -0.24 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 547.50 | 83.00 | 90.10 | 86.55 | % | 0.16 | 0 | 0 | 1.85 | -0.99 | 0.00 | -0.08 | 3/11/2026 4:00:05 PM EST | |||
| 550.00 | 86.00 | 93.00 | 89.50 | 70.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.83 | -0.99 | 0.00 | -0.08 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 552.50 | 88.00 | 96.00 | 92.00 | 48.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.91 | -1.00 | 0.00 | -0.04 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 555.00 | 91.00 | 98.00 | 94.50 | 91.00 | 0.00 | 0.00% | 0.17 | 0 | 4 | 2.18 | -1.00 | 0.00 | -0.04 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 557.50 | 93.00 | 100.10 | 96.55 | 45.96 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.08 | -1.00 | 0.00 | -0.04 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 560.00 | 96.00 | 102.90 | 99.45 | 81.20 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.96 | -1.00 | 0.00 | -0.03 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 562.50 | 98.00 | 105.10 | 101.55 | % | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.02 | 3/11/2026 4:00:05 PM EST | |||
| 565.00 | 101.00 | 108.00 | 104.50 | 68.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.03 | -1.00 | 0.00 | -0.02 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 567.50 | 101.00 | 111.20 | 106.10 | % | 0.19 | 0 | 0 | 2.42 | -1.00 | 0.00 | -0.01 | 3/11/2026 4:00:05 PM EST | |||
| 570.00 | 103.00 | 114.00 | 108.50 | 127.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.56 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 572.50 | 105.60 | 116.50 | 111.05 | 79.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.83 | -1.00 | 0.00 | -0.01 | 3/6/2026 | 3/11/2026 4:00:05 PM EST |
| 575.00 | 108.00 | 119.00 | 113.50 | 67.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.59 | -1.00 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 580.00 | 113.00 | 124.00 | 118.50 | 207.96 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 585.00 | 118.00 | 129.00 | 123.50 | 106.48 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 590.00 | 123.00 | 134.00 | 128.50 | 81.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 595.00 | 128.70 | 139.00 | 133.85 | 222.86 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 4:00:05 PM EST |
| 600.00 | 133.00 | 144.00 | 138.50 | 200.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 3/11/2026 4:00:05 PM EST |
| 605.00 | 138.40 | 149.00 | 143.70 | 220.04 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 4:00:05 PM EST |
| 610.00 | 143.00 | 154.00 | 148.50 | 107.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 615.00 | 148.00 | 159.00 | 153.50 | 239.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 620.00 | 153.80 | 164.00 | 158.90 | 247.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/11/2026 4:00:05 PM EST |
| 625.00 | 158.80 | 169.00 | 163.90 | 249.27 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 3/11/2026 4:00:05 PM EST |
| 630.00 | 163.70 | 173.90 | 168.80 | 152.69 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/11/2026 4:00:05 PM EST |
| 635.00 | 168.70 | 179.70 | 174.20 | 175.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:05 PM EST |
| 640.00 | 172.00 | 186.00 | 179.00 | 255.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/11/2026 4:00:05 PM EST |
| 645.00 | 177.60 | 191.00 | 184.30 | % | 0.29 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 650.00 | 182.10 | 195.60 | 188.85 | 200.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 655.00 | 188.60 | 199.10 | 193.85 | % | 0.30 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 660.00 | 193.50 | 205.00 | 199.25 | 182.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.33 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 665.00 | 200.00 | 209.30 | 204.65 | 215.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 670.00 | 202.20 | 216.00 | 209.10 | 273.88 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 675.00 | 206.90 | 222.10 | 214.50 | 224.90 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 680.00 | 211.90 | 227.00 | 219.45 | 282.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 685.00 | 216.90 | 231.10 | 224.00 | % | 0.33 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 690.00 | 221.90 | 233.80 | 227.85 | 237.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 695.00 | 226.90 | 239.90 | 233.40 | % | 0.34 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 700.00 | 231.90 | 243.80 | 237.85 | 277.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 4:00:05 PM EST |
| 705.00 | 236.70 | 252.10 | 244.40 | % | 0.35 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 710.00 | 242.00 | 257.10 | 249.55 | 254.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 715.00 | 246.70 | 262.10 | 254.40 | 352.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 720.00 | 251.90 | 265.40 | 258.65 | % | 0.36 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 725.00 | 256.70 | 272.10 | 264.40 | % | 0.36 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 730.00 | 261.70 | 277.10 | 269.40 | % | 0.37 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 735.00 | 266.70 | 282.10 | 274.40 | % | 0.37 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 740.00 | 271.70 | 287.10 | 279.40 | % | 0.38 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 745.00 | 276.70 | 292.10 | 284.40 | % | 0.38 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 750.00 | 281.90 | 297.10 | 289.50 | 295.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 755.00 | 286.50 | 302.10 | 294.30 | % | 0.39 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 760.00 | 291.50 | 307.10 | 299.30 | % | 0.39 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 765.00 | 296.50 | 312.10 | 304.30 | % | 0.40 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 770.00 | 301.50 | 317.10 | 309.30 | % | 0.40 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 775.00 | 306.50 | 322.10 | 314.30 | % | 0.41 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 780.00 | 311.50 | 327.10 | 319.30 | % | 0.41 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 785.00 | 316.50 | 332.10 | 324.30 | % | 0.41 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 790.00 | 321.50 | 337.10 | 329.30 | % | 0.42 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 800.00 | 331.70 | 347.10 | 339.40 | 435.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |