Options Chain for APPLOVIN CORP COM CL A (APP) - $524.41 as of 1/23/2026 8:46:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 414.00 | 427.30 | 420.65 | 258.20 | 0.00 | 0.00% | 4.01 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 1/23/2026 3:59:54 PM EST |
| 110.00 | 409.00 | 422.30 | 415.65 | 142.50 | 0.00 | 0.00% | 3.78 | 0 | 16 | 2.77 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 1/23/2026 3:59:54 PM EST |
| 115.00 | 401.80 | 417.40 | 409.60 | 135.40 | 0.00 | 0.00% | 3.56 | 0 | 8 | 2.70 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 1/23/2026 3:59:54 PM EST |
| 120.00 | 400.90 | 412.40 | 406.65 | 202.10 | 0.00 | 0.00% | 3.39 | 0 | 5 | 2.62 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 1/23/2026 3:59:54 PM EST |
| 125.00 | 394.20 | 404.10 | 399.15 | 413.15 | 0.00 | 0.00% | 3.19 | 0 | 37 | 2.25 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 130.00 | 386.90 | 402.50 | 394.70 | 315.80 | 0.00 | 0.00% | 3.04 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/23/2026 3:59:54 PM EST |
| 135.00 | 384.20 | 397.50 | 390.85 | 457.07 | 0.00 | 0.00% | 2.90 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 1/23/2026 3:59:54 PM EST |
| 140.00 | 379.20 | 391.40 | 385.30 | 167.90 | 0.00 | 0.00% | 2.75 | 0 | 8 | 2.27 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 1/23/2026 3:59:54 PM EST |
| 145.00 | 372.40 | 387.60 | 380.00 | 501.60 | 0.00 | 0.00% | 2.62 | 0 | 20 | 2.30 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/23/2026 3:59:54 PM EST |
| 150.00 | 370.90 | 379.30 | 375.10 | 383.22 | 0.00 | 0.00% | 2.50 | 0 | 27 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 155.00 | 364.40 | 376.50 | 370.45 | 367.42 | 0.00 | 0.00% | 2.39 | 0 | 81 | 2.11 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 160.00 | 359.40 | 372.70 | 366.05 | 408.48 | 0.00 | 0.00% | 2.29 | 0 | 127 | 2.14 | 1.00 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 165.00 | 352.20 | 367.80 | 360.00 | 376.87 | 0.00 | 0.00% | 2.18 | 0 | 65 | 2.09 | 1.00 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 170.00 | 351.20 | 359.50 | 355.35 | 267.60 | 0.00 | 0.00% | 2.09 | 0 | 27 | 1.80 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 1/23/2026 3:59:54 PM EST |
| 175.00 | 344.60 | 354.50 | 349.55 | 402.00 | 0.00 | 0.00% | 2.00 | 0 | 85 | 1.76 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 180.00 | 338.60 | 351.80 | 345.20 | 495.70 | 0.00 | 0.00% | 1.92 | 0 | 32 | 1.88 | 1.00 | 0.00 | -0.02 | 12/17/2025 | 1/23/2026 3:59:54 PM EST |
| 185.00 | 333.50 | 346.80 | 340.15 | 287.90 | 0.00 | 0.00% | 1.84 | 0 | 17 | 1.83 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 1/23/2026 3:59:54 PM EST |
| 190.00 | 329.80 | 343.10 | 336.45 | 162.20 | 0.00 | 0.00% | 1.77 | 0 | 19 | 1.87 | 1.00 | 0.00 | -0.02 | 6/20/2025 | 1/23/2026 3:59:54 PM EST |
| 195.00 | 322.60 | 338.10 | 330.35 | 433.08 | 0.00 | 0.00% | 1.69 | 0 | 43 | 1.82 | 1.00 | 0.00 | -0.03 | 9/19/2025 | 1/23/2026 3:59:54 PM EST |
| 200.00 | 320.10 | 333.20 | 326.65 | 355.00 | 0.00 | 0.00% | 1.63 | 0 | 47 | 1.76 | 1.00 | 0.00 | -0.04 | 10/6/2025 | 1/23/2026 3:59:54 PM EST |
| 210.00 | 311.20 | 320.00 | 315.60 | 513.33 | 0.00 | 0.00% | 1.50 | 0 | 39 | 1.51 | 1.00 | 0.00 | -0.03 | 12/26/2025 | 1/23/2026 3:59:54 PM EST |
| 220.00 | 298.50 | 313.50 | 306.00 | 148.90 | 0.00 | 0.00% | 1.39 | 0 | 22 | 1.64 | 1.00 | 0.00 | -0.04 | 7/7/2025 | 1/23/2026 3:59:54 PM EST |
| 230.00 | 290.40 | 303.70 | 297.05 | 402.00 | 0.00 | 0.00% | 1.29 | 0 | 22 | 1.54 | 0.99 | 0.00 | -0.06 | 10/24/2025 | 1/23/2026 3:59:54 PM EST |
| 240.00 | 280.60 | 293.90 | 287.25 | 487.00 | 0.00 | 0.00% | 1.20 | 0 | 33 | 1.48 | 0.99 | 0.00 | -0.07 | 12/24/2025 | 1/23/2026 3:59:54 PM EST |
| 250.00 | 268.90 | 284.10 | 276.50 | 446.70 | 0.00 | 0.00% | 1.11 | 0 | 23 | 1.42 | 0.99 | 0.00 | -0.08 | 12/29/2025 | 1/23/2026 3:59:54 PM EST |
| 260.00 | 261.10 | 272.00 | 266.55 | 326.38 | 0.00 | 0.00% | 1.03 | 0 | 96 | 1.25 | 0.99 | 0.00 | -0.09 | 10/13/2025 | 1/23/2026 3:59:54 PM EST |
| 270.00 | 249.10 | 264.70 | 256.90 | 458.70 | 0.00 | 0.00% | 0.95 | 0 | 29 | 1.32 | 0.98 | 0.00 | -0.11 | 12/24/2025 | 1/23/2026 3:59:54 PM EST |
| 280.00 | 243.80 | 253.50 | 248.65 | 289.95 | 0.00 | 0.00% | 0.89 | 0 | 108 | 1.20 | 0.98 | 0.00 | -0.12 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 290.00 | 233.20 | 241.80 | 237.50 | 246.66 | 0.00 | 0.00% | 0.82 | 0 | 39 | 1.07 | 0.97 | 0.00 | -0.14 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 300.00 | 223.70 | 234.20 | 228.95 | 250.00 | 0.00 | 0.00% | 0.76 | 0 | 83 | 1.11 | 0.97 | 0.00 | -0.16 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 310.00 | 210.90 | 226.50 | 218.70 | 220.36 | -129.64 | -37.04% | 0.71 | 3 | 135 | 1.14 | 0.96 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 320.00 | 205.30 | 215.00 | 210.15 | 245.30 | 0.00 | 0.00% | 0.66 | 0 | 24 | 1.03 | 0.95 | 0.00 | -0.20 | 11/13/2025 | 1/23/2026 3:59:54 PM EST |
| 330.00 | 196.90 | 204.50 | 200.70 | 242.80 | 0.00 | 0.00% | 0.61 | 0 | 80 | 0.73 | 0.94 | 0.00 | -0.22 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 340.00 | 186.40 | 197.00 | 191.70 | 233.60 | 0.00 | 0.00% | 0.56 | 0 | 58 | 0.99 | 0.93 | 0.00 | -0.24 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 350.00 | 176.40 | 187.20 | 181.80 | 192.30 | 0.00 | 0.00% | 0.52 | 0 | 33 | 0.94 | 0.92 | 0.00 | -0.26 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 360.00 | 168.50 | 178.30 | 173.40 | 187.30 | 0.00 | 0.00% | 0.48 | 0 | 69 | 0.74 | 0.91 | 0.00 | -0.28 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 370.00 | 160.60 | 169.90 | 165.25 | 250.00 | 0.00 | 0.00% | 0.45 | 0 | 48 | 0.77 | 0.90 | 0.00 | -0.30 | 1/14/2026 | 1/23/2026 3:59:54 PM EST |
| 380.00 | 152.30 | 159.80 | 156.05 | 156.10 | 0.00 | 0.00% | 0.41 | 0 | 170 | 0.75 | 0.89 | 0.00 | -0.33 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 390.00 | 140.60 | 153.00 | 146.80 | 153.55 | -7.85 | -4.87% | 0.38 | 1 | 56 | 0.71 | 0.87 | 0.00 | -0.35 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 400.00 | 132.60 | 143.50 | 138.05 | 145.25 | +1.45 | +1.01% | 0.35 | 2 | 199 | 0.71 | 0.86 | 0.00 | -0.37 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 410.00 | 128.90 | 133.30 | 131.10 | 144.80 | 0.00 | 0.00% | 0.32 | 0 | 91 | 0.74 | 0.84 | 0.00 | -0.39 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 420.00 | 116.00 | 130.10 | 123.05 | 128.80 | -17.77 | -12.13% | 0.29 | 13 | 175 | 0.72 | 0.82 | 0.00 | -0.41 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 430.00 | 114.20 | 120.20 | 117.20 | 125.63 | 0.00 | 0.00% | 0.27 | 0 | 163 | 0.75 | 0.80 | 0.00 | -0.43 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 440.00 | 103.70 | 110.90 | 107.30 | 126.00 | 0.00 | 0.00% | 0.24 | 0 | 63 | 0.70 | 0.78 | 0.00 | -0.45 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 450.00 | 97.50 | 105.30 | 101.40 | 104.40 | 0.00 | 0.00% | 0.23 | 0 | 139 | 0.72 | 0.76 | 0.00 | -0.46 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 460.00 | 93.70 | 96.50 | 95.10 | 95.04 | +0.67 | +0.71% | 0.21 | 57 | 73 | 0.72 | 0.73 | 0.00 | -0.48 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 470.00 | 86.90 | 90.00 | 88.45 | 90.00 | 0.00 | 0.00% | 0.19 | 0 | 77 | 0.72 | 0.71 | 0.00 | -0.49 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 480.00 | 80.30 | 84.20 | 82.25 | 82.29 | +0.33 | +0.41% | 0.17 | 64 | 83 | 0.71 | 0.68 | 0.00 | -0.50 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 490.00 | 75.30 | 78.30 | 76.80 | 73.90 | 0.00 | 0.00% | 0.16 | 6 | 45 | 0.71 | 0.66 | 0.00 | -0.51 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 500.00 | 69.00 | 71.30 | 70.15 | 70.01 | -2.06 | -2.86% | 0.14 | 49 | 180 | 0.70 | 0.63 | 0.00 | -0.52 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 510.00 | 64.00 | 69.60 | 66.80 | 64.80 | -2.61 | -3.88% | 0.13 | 30 | 25 | 0.72 | 0.60 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 520.00 | 59.40 | 60.90 | 60.15 | 59.85 | -1.15 | -1.89% | 0.12 | 116 | 97 | 0.70 | 0.57 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 530.00 | 54.00 | 56.50 | 55.25 | 55.60 | -2.73 | -4.68% | 0.10 | 27 | 161 | 0.69 | 0.55 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 540.00 | 51.00 | 51.90 | 51.45 | 50.00 | -2.90 | -5.49% | 0.10 | 42 | 149 | 0.70 | 0.52 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 550.00 | 45.40 | 47.60 | 46.50 | 47.60 | -0.64 | -1.33% | 0.08 | 20 | 137 | 0.69 | 0.49 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 560.00 | 41.90 | 43.70 | 42.80 | 45.20 | -0.30 | -0.66% | 0.08 | 3 | 147 | 0.69 | 0.46 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 570.00 | 38.00 | 40.30 | 39.15 | 40.90 | 0.00 | 0.00% | 0.07 | 8 | 147 | 0.69 | 0.44 | 0.00 | -0.52 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 580.00 | 35.80 | 37.50 | 36.65 | 37.80 | -0.30 | -0.79% | 0.06 | 27 | 577 | 0.69 | 0.41 | 0.00 | -0.51 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 590.00 | 31.10 | 34.40 | 32.75 | 35.00 | +0.50 | +1.45% | 0.06 | 8 | 131 | 0.68 | 0.39 | 0.00 | -0.50 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 600.00 | 29.70 | 31.30 | 30.50 | 30.00 | -2.00 | -6.25% | 0.05 | 269 | 1,148 | 0.69 | 0.36 | 0.00 | -0.49 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 610.00 | 26.60 | 28.30 | 27.45 | 29.95 | +0.41 | +1.39% | 0.04 | 45 | 217 | 0.68 | 0.34 | 0.00 | -0.48 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 620.00 | 24.20 | 25.90 | 25.05 | 25.28 | -1.52 | -5.68% | 0.04 | 67 | 326 | 0.68 | 0.32 | 0.00 | -0.46 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 630.00 | 22.60 | 24.70 | 23.65 | 24.50 | -0.56 | -2.24% | 0.04 | 28 | 243 | 0.69 | 0.30 | 0.00 | -0.45 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 640.00 | 20.00 | 24.80 | 22.40 | 22.50 | +0.10 | +0.45% | 0.03 | 28 | 249 | 0.71 | 0.28 | 0.00 | -0.44 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 650.00 | 18.50 | 20.60 | 19.55 | 20.00 | 0.00 | 0.00% | 0.03 | 58 | 512 | 0.69 | 0.26 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 660.00 | 16.50 | 18.70 | 17.60 | 18.00 | -0.70 | -3.75% | 0.03 | 11 | 189 | 0.69 | 0.24 | 0.00 | -0.40 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 670.00 | 15.20 | 16.50 | 15.85 | 16.43 | -0.42 | -2.50% | 0.02 | 18 | 187 | 0.69 | 0.22 | 0.00 | -0.39 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 680.00 | 13.90 | 15.70 | 14.80 | 14.50 | -1.40 | -8.81% | 0.02 | 14 | 167 | 0.69 | 0.21 | 0.00 | -0.37 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 690.00 | 12.50 | 14.10 | 13.30 | 13.40 | -1.20 | -8.22% | 0.02 | 4 | 302 | 0.69 | 0.19 | 0.00 | -0.36 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 700.00 | 11.70 | 12.90 | 12.30 | 13.70 | +0.70 | +5.39% | 0.02 | 183 | 5,890 | 0.69 | 0.18 | 0.00 | -0.34 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 710.00 | 10.70 | 11.50 | 11.10 | 11.70 | -0.20 | -1.69% | 0.02 | 6 | 604 | 0.69 | 0.17 | 0.00 | -0.32 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 720.00 | 9.70 | 10.50 | 10.10 | 11.70 | +0.72 | +6.56% | 0.01 | 2 | 5,250 | 0.69 | 0.15 | 0.00 | -0.31 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 730.00 | 9.00 | 9.40 | 9.20 | 9.40 | -0.10 | -1.06% | 0.01 | 14 | 494 | 0.69 | 0.14 | 0.00 | -0.29 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 740.00 | 7.80 | 9.10 | 8.45 | 9.18 | +0.18 | +2.00% | 0.01 | 6 | 139 | 0.70 | 0.13 | 0.00 | -0.28 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 750.00 | 7.00 | 7.90 | 7.45 | 8.80 | +0.30 | +3.53% | 0.01 | 11 | 470 | 0.69 | 0.12 | 0.00 | -0.26 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 760.00 | 6.40 | 7.60 | 7.00 | 7.90 | +0.50 | +6.76% | 0.01 | 5 | 162 | 0.70 | 0.11 | 0.00 | -0.25 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 770.00 | 6.10 | 6.90 | 6.50 | 6.70 | -0.15 | -2.19% | 0.01 | 12 | 115 | 0.70 | 0.10 | 0.00 | -0.23 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 780.00 | 5.60 | 6.10 | 5.85 | 6.31 | -0.05 | -0.79% | 0.01 | 7 | 142 | 0.70 | 0.10 | 0.00 | -0.22 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 790.00 | 4.50 | 8.30 | 6.40 | 5.60 | -0.37 | -6.20% | 0.01 | 12 | 130 | 0.73 | 0.09 | 0.00 | -0.21 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 800.00 | 4.60 | 5.00 | 4.80 | 5.16 | -0.24 | -4.45% | 0.01 | 66 | 550 | 0.70 | 0.08 | 0.00 | -0.19 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 810.00 | 4.00 | 5.00 | 4.50 | 4.40 | -0.92 | -17.30% | 0.01 | 7 | 91 | 0.71 | 0.07 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 820.00 | 3.80 | 4.20 | 4.00 | 4.10 | -0.65 | -13.69% | 0.00 | 10 | 124 | 0.70 | 0.07 | 0.00 | -0.17 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 830.00 | 2.85 | 4.30 | 3.58 | 4.30 | -0.15 | -3.38% | 0.00 | 4 | 218 | 0.70 | 0.06 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 840.00 | 3.20 | 3.60 | 3.40 | 3.50 | -2.35 | -40.18% | 0.00 | 13 | 87 | 0.71 | 0.06 | 0.00 | -0.15 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 850.00 | 3.00 | 3.30 | 3.15 | 3.47 | -0.28 | -7.47% | 0.00 | 4 | 139 | 0.71 | 0.05 | 0.00 | -0.14 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 860.00 | 2.05 | 3.70 | 2.88 | 3.30 | -2.49 | -43.01% | 0.00 | 4 | 993 | 0.71 | 0.05 | 0.00 | -0.13 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 870.00 | 2.35 | 3.10 | 2.73 | 2.62 | -0.33 | -11.19% | 0.00 | 13 | 63 | 0.72 | 0.04 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 880.00 | 1.70 | 2.60 | 2.15 | 2.80 | -0.10 | -3.45% | 0.00 | 1 | 80 | 0.70 | 0.04 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 890.00 | 2.05 | 2.45 | 2.25 | 2.65 | -3.73 | -58.47% | 0.00 | 11 | 111 | 0.72 | 0.04 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 900.00 | 1.60 | 2.15 | 1.88 | 2.10 | -0.39 | -15.67% | 0.00 | 10 | 314 | 0.71 | 0.04 | 0.00 | -0.10 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 910.00 | 1.20 | 2.05 | 1.63 | 2.20 | -1.10 | -33.34% | 0.00 | 1 | 112 | 0.70 | 0.03 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 920.00 | 1.55 | 1.95 | 1.75 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.72 | 0.03 | 0.00 | -0.09 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 930.00 | 1.25 | 2.70 | 1.98 | 1.70 | -0.20 | -10.53% | 0.00 | 1 | 95 | 0.75 | 0.03 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 940.00 | 1.30 | 1.60 | 1.45 | 1.57 | -0.77 | -32.91% | 0.00 | 7 | 107 | 0.72 | 0.02 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 950.00 | 0.80 | 2.25 | 1.53 | 1.57 | +0.07 | +4.67% | 0.00 | 2 | 125 | 0.73 | 0.02 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 960.00 | 0.05 | 4.30 | 2.18 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.71 | 0.02 | 0.00 | -0.07 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 970.00 | 0.00 | 3.60 | 1.80 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.02 | 0.00 | -0.06 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 980.00 | 0.00 | 3.50 | 1.75 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.88 | 0.02 | 0.00 | -0.05 | 1/5/2026 | 1/23/2026 3:59:54 PM EST |
| 990.00 | 0.05 | 3.60 | 1.83 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.72 | 0.02 | 0.00 | -0.05 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 1,000.00 | 0.70 | 1.00 | 0.85 | 1.12 | 0.00 | 0.00% | 0.00 | 11 | 155 | 0.73 | 0.02 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 1,010.00 | 0.35 | 1.50 | 0.93 | 0.79 | -0.76 | -49.04% | 0.00 | 1 | 36 | 0.73 | 0.01 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 1,020.00 | 0.00 | 3.10 | 1.55 | 6.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.91 | 0.01 | 0.00 | -0.04 | 1/13/2026 | 1/23/2026 3:59:54 PM EST |
| 1,030.00 | 0.00 | 2.60 | 1.30 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.89 | 0.01 | 0.00 | -0.04 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 1,040.00 | 0.00 | 2.55 | 1.28 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.90 | 0.01 | 0.00 | -0.03 | 1/9/2026 | 1/23/2026 3:59:54 PM EST |
| 1,050.00 | 0.00 | 2.80 | 1.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.92 | 0.01 | 0.00 | -0.03 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 1,060.00 | 0.00 | 2.65 | 1.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.92 | 0.01 | 0.00 | -0.03 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 1,070.00 | 0.00 | 1.75 | 0.88 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.88 | 0.01 | 0.00 | -0.03 | 12/29/2025 | 1/23/2026 3:59:54 PM EST |
| 1,080.00 | 0.00 | 2.60 | 1.30 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.94 | 0.01 | 0.00 | -0.02 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 1,090.00 | 0.00 | 1.70 | 0.85 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.89 | 0.01 | 0.00 | -0.02 | 1/6/2026 | 1/23/2026 3:59:54 PM EST |
| 1,100.00 | 0.10 | 0.55 | 0.33 | 0.10 | -3.00 | -96.78% | 0.00 | 1 | 117 | 0.76 | 0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 1,110.00 | 0.30 | 0.55 | 0.43 | 0.55 | -0.04 | -6.78% | 0.00 | 4 | 5,010 | 0.76 | 0.01 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.20 | 0.10 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.59 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 459 | 2.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/23/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 173 | 2.36 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/23/2026 3:59:54 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 87 | 2.29 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/23/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 130 | 2.23 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/23/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 152 | 2.17 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.43 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/23/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 55 | 2.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.01 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/23/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.05 | -0.15 | -75.00% | 0.01 | 10 | 85 | 1.96 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/23/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 4.40 | 2.20 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.87 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/23/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 4.40 | 2.20 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.83 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/23/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 4.40 | 2.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.79 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 1/23/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.25 | -2.08 | -89.27% | 0.00 | 1 | 57 | 1.41 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 3.40 | 1.70 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.62 | 0.00 | 0.00 | -0.02 | 10/22/2025 | 1/23/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.05 | -14.29% | 0.00 | 4 | 194 | 1.16 | 0.00 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.34 | 0.00 | 0.00 | -0.02 | 11/13/2025 | 1/23/2026 3:59:54 PM EST |
| 195.00 | 0.00 | 1.65 | 0.83 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.32 | 0.00 | 0.00 | -0.03 | 1/14/2026 | 1/23/2026 3:59:54 PM EST |
| 200.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.47 | -55.96% | 0.00 | 116 | 305 | 1.15 | 0.00 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.21 | 0.00 | 0.00 | -0.03 | 11/28/2025 | 1/23/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 4.10 | 2.05 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.39 | 0.00 | 0.00 | -0.04 | 11/19/2025 | 1/23/2026 3:59:54 PM EST |
| 230.00 | 0.05 | 1.95 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.94 | -0.01 | 0.00 | -0.06 | 1/13/2026 | 1/23/2026 3:59:54 PM EST |
| 240.00 | 0.70 | 0.85 | 0.78 | 0.77 | -0.43 | -35.84% | 0.00 | 2 | 181 | 0.95 | -0.01 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 250.00 | 0.85 | 1.00 | 0.93 | 1.25 | +0.15 | +13.64% | 0.00 | 30 | 76 | 0.93 | -0.01 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 260.00 | 1.05 | 1.25 | 1.15 | 1.22 | -0.28 | -18.67% | 0.00 | 25 | 1,863 | 0.91 | -0.01 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 270.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.30 | -17.65% | 0.01 | 25 | 208 | 0.90 | -0.02 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 280.00 | 1.55 | 1.75 | 1.65 | 1.66 | -0.30 | -15.31% | 0.01 | 63 | 324 | 0.88 | -0.02 | 0.00 | -0.12 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 290.00 | 1.90 | 2.10 | 2.00 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.87 | -0.03 | 0.00 | -0.14 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 300.00 | 2.30 | 2.50 | 2.40 | 2.45 | -0.50 | -16.95% | 0.01 | 33 | 1,146 | 0.85 | -0.03 | 0.00 | -0.16 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 310.00 | 2.75 | 3.00 | 2.88 | 3.07 | -0.43 | -12.29% | 0.01 | 6 | 201 | 0.84 | -0.04 | 0.00 | -0.18 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 320.00 | 3.30 | 3.60 | 3.45 | 3.48 | -0.94 | -21.27% | 0.01 | 4 | 103 | 0.83 | -0.05 | 0.00 | -0.20 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 330.00 | 3.80 | 4.50 | 4.15 | 4.19 | -0.93 | -18.17% | 0.01 | 3 | 79 | 0.82 | -0.06 | 0.00 | -0.22 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 340.00 | 4.10 | 5.40 | 4.75 | 4.84 | -1.06 | -17.97% | 0.01 | 2 | 354 | 0.80 | -0.07 | 0.00 | -0.24 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 350.00 | 5.60 | 6.00 | 5.80 | 5.70 | -1.00 | -14.93% | 0.02 | 17 | 249 | 0.80 | -0.08 | 0.00 | -0.26 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 360.00 | 6.60 | 7.10 | 6.85 | 8.23 | +0.23 | +2.88% | 0.02 | 20 | 260 | 0.79 | -0.09 | 0.00 | -0.28 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 370.00 | 7.70 | 8.30 | 8.00 | 8.00 | -1.40 | -14.90% | 0.02 | 29 | 37 | 0.78 | -0.10 | 0.00 | -0.30 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 380.00 | 9.10 | 9.70 | 9.40 | 9.30 | -1.35 | -12.68% | 0.02 | 14 | 177 | 0.77 | -0.11 | 0.00 | -0.33 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 390.00 | 10.30 | 11.60 | 10.95 | 10.85 | -1.85 | -14.57% | 0.03 | 9 | 282 | 0.77 | -0.13 | 0.00 | -0.35 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 400.00 | 11.70 | 13.10 | 12.40 | 12.54 | -1.56 | -11.07% | 0.03 | 59 | 1,244 | 0.75 | -0.14 | 0.00 | -0.37 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 410.00 | 14.00 | 15.10 | 14.55 | 14.45 | -2.05 | -12.43% | 0.04 | 2 | 837 | 0.75 | -0.16 | 0.00 | -0.39 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 420.00 | 16.20 | 20.70 | 18.45 | 16.30 | -3.20 | -16.41% | 0.04 | 5 | 228 | 0.77 | -0.18 | 0.00 | -0.41 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 430.00 | 18.40 | 20.00 | 19.20 | 22.20 | 0.00 | 0.00% | 0.04 | 0 | 247 | 0.74 | -0.20 | 0.00 | -0.43 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 440.00 | 21.30 | 22.40 | 21.85 | 22.10 | -2.60 | -10.53% | 0.05 | 15 | 719 | 0.73 | -0.22 | 0.00 | -0.45 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 450.00 | 24.20 | 25.80 | 25.00 | 24.70 | -2.52 | -9.26% | 0.06 | 68 | 718 | 0.73 | -0.24 | 0.00 | -0.46 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 460.00 | 27.20 | 28.50 | 27.85 | 27.50 | -3.95 | -12.56% | 0.06 | 12 | 510 | 0.72 | -0.27 | 0.00 | -0.48 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 470.00 | 30.80 | 32.60 | 31.70 | 31.25 | -4.85 | -13.44% | 0.07 | 2 | 349 | 0.72 | -0.29 | 0.00 | -0.49 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 480.00 | 34.00 | 36.60 | 35.30 | 34.55 | -4.30 | -11.07% | 0.07 | 7 | 167 | 0.71 | -0.32 | 0.00 | -0.50 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 490.00 | 35.80 | 41.00 | 38.40 | 39.25 | -3.70 | -8.62% | 0.08 | 18 | 128 | 0.70 | -0.34 | 0.00 | -0.51 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 500.00 | 42.10 | 46.00 | 44.05 | 43.00 | -4.49 | -9.46% | 0.09 | 47 | 504 | 0.71 | -0.37 | 0.00 | -0.52 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 510.00 | 47.30 | 52.50 | 49.90 | 48.00 | -3.90 | -7.52% | 0.10 | 44 | 214 | 0.72 | -0.40 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 520.00 | 51.00 | 53.40 | 52.20 | 53.62 | -3.48 | -6.10% | 0.10 | 40 | 269 | 0.69 | -0.43 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 530.00 | 57.50 | 58.70 | 58.10 | 57.60 | -5.64 | -8.92% | 0.11 | 20 | 173 | 0.69 | -0.45 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 540.00 | 63.10 | 66.20 | 64.65 | 63.70 | -4.40 | -6.47% | 0.12 | 36 | 215 | 0.69 | -0.48 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 550.00 | 68.80 | 70.10 | 69.45 | 69.28 | -5.66 | -7.56% | 0.13 | 17 | 873 | 0.69 | -0.51 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 560.00 | 75.30 | 76.30 | 75.80 | 74.15 | -4.80 | -6.08% | 0.14 | 9 | 164 | 0.69 | -0.54 | 0.00 | -0.53 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 570.00 | 81.20 | 85.00 | 83.10 | 79.30 | -6.70 | -7.80% | 0.15 | 20 | 183 | 0.69 | -0.56 | 0.00 | -0.52 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 580.00 | 88.60 | 90.10 | 89.35 | 85.30 | -8.30 | -8.87% | 0.15 | 3 | 173 | 0.69 | -0.59 | 0.00 | -0.51 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 590.00 | 94.10 | 97.90 | 96.00 | 92.20 | -7.30 | -7.34% | 0.16 | 3 | 296 | 0.68 | -0.61 | 0.00 | -0.50 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 600.00 | 102.40 | 106.30 | 104.35 | 102.70 | -5.41 | -5.01% | 0.17 | 17 | 339 | 0.70 | -0.64 | 0.00 | -0.49 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 610.00 | 109.90 | 112.30 | 111.10 | 108.70 | -8.69 | -7.41% | 0.18 | 7 | 112 | 0.69 | -0.66 | 0.00 | -0.48 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 620.00 | 113.70 | 120.30 | 117.00 | 115.90 | -9.30 | -7.43% | 0.19 | 18 | 191 | 0.66 | -0.68 | 0.00 | -0.46 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 630.00 | 125.30 | 130.90 | 128.10 | 121.80 | -7.80 | -6.02% | 0.20 | 3 | 203 | 0.71 | -0.70 | 0.00 | -0.45 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 640.00 | 129.10 | 139.10 | 134.10 | 129.88 | -7.72 | -5.61% | 0.21 | 6 | 63 | 0.68 | -0.72 | 0.00 | -0.44 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 650.00 | 135.00 | 148.50 | 141.75 | 142.30 | -2.05 | -1.42% | 0.22 | 16 | 177 | 0.66 | -0.74 | 0.00 | -0.42 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 660.00 | 146.20 | 158.00 | 152.10 | 143.60 | -12.92 | -8.26% | 0.23 | 4 | 252 | 0.70 | -0.76 | 0.00 | -0.40 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 670.00 | 153.50 | 163.00 | 158.25 | 154.64 | -10.33 | -6.27% | 0.24 | 9 | 83 | 0.66 | -0.78 | 0.00 | -0.39 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 680.00 | 165.50 | 172.20 | 168.85 | 162.70 | +16.75 | +11.48% | 0.25 | 4 | 210 | 0.70 | -0.79 | 0.00 | -0.37 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 690.00 | 174.10 | 179.30 | 176.70 | 169.80 | -11.46 | -6.33% | 0.26 | 9 | 152 | 0.68 | -0.81 | 0.00 | -0.36 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 700.00 | 181.40 | 188.90 | 185.15 | 177.20 | -11.77 | -6.23% | 0.26 | 3 | 107 | 0.67 | -0.82 | 0.00 | -0.34 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 710.00 | 189.80 | 195.80 | 192.80 | 187.10 | +25.90 | +16.07% | 0.27 | 2 | 124 | 0.64 | -0.83 | 0.00 | -0.32 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 720.00 | 197.20 | 206.90 | 202.05 | 194.70 | +18.44 | +10.47% | 0.28 | 2 | 260 | 0.63 | -0.85 | 0.00 | -0.31 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 730.00 | 205.90 | 217.40 | 211.65 | 204.40 | -2.13 | -1.04% | 0.29 | 2 | 32 | 0.78 | -0.86 | 0.00 | -0.29 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 740.00 | 217.30 | 225.70 | 221.50 | 212.20 | -18.80 | -8.14% | 0.30 | 2 | 71 | 0.65 | -0.87 | 0.00 | -0.28 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 750.00 | 226.10 | 236.00 | 231.05 | 223.20 | +42.30 | +23.39% | 0.31 | 1 | 30 | 0.62 | -0.88 | 0.00 | -0.26 | 1/23/2026 | 1/23/2026 3:59:54 PM EST |
| 760.00 | 233.80 | 245.30 | 239.55 | 136.80 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.80 | -0.89 | 0.00 | -0.25 | 1/12/2026 | 1/23/2026 3:59:54 PM EST |
| 770.00 | 245.00 | 254.80 | 249.90 | 199.16 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.81 | -0.90 | 0.00 | -0.23 | 1/16/2026 | 1/23/2026 3:59:54 PM EST |
| 780.00 | 252.80 | 263.40 | 258.10 | 225.72 | 0.00 | 0.00% | 0.33 | 0 | 11 | 0.79 | -0.90 | 0.00 | -0.22 | 1/20/2026 | 1/23/2026 3:59:54 PM EST |
| 790.00 | 263.60 | 273.50 | 268.55 | 206.02 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.81 | -0.91 | 0.00 | -0.21 | 1/14/2026 | 1/23/2026 3:59:54 PM EST |
| 800.00 | 272.40 | 281.70 | 277.05 | 214.72 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.78 | -0.92 | 0.00 | -0.19 | 1/14/2026 | 1/23/2026 3:59:54 PM EST |
| 810.00 | 281.60 | 292.40 | 287.00 | 174.70 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.82 | -0.93 | 0.00 | -0.18 | 1/12/2026 | 1/23/2026 3:59:54 PM EST |
| 820.00 | 291.70 | 301.30 | 296.50 | 179.20 | 0.00 | 0.00% | 0.36 | 0 | 22 | 0.80 | -0.93 | 0.00 | -0.17 | 1/13/2026 | 1/23/2026 3:59:54 PM EST |
| 830.00 | 301.70 | 312.30 | 307.00 | 169.30 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.85 | -0.94 | 0.00 | -0.16 | 12/29/2025 | 1/23/2026 3:59:54 PM EST |
| 840.00 | 310.70 | 320.30 | 315.50 | 199.70 | 0.00 | 0.00% | 0.38 | 0 | 5 | 0.81 | -0.94 | 0.00 | -0.15 | 1/12/2026 | 1/23/2026 3:59:54 PM EST |
| 850.00 | 320.50 | 331.00 | 325.75 | 244.30 | 0.00 | 0.00% | 0.38 | 0 | 26 | 0.84 | -0.95 | 0.00 | -0.14 | 1/7/2026 | 1/23/2026 3:59:54 PM EST |
| 860.00 | 330.30 | 341.00 | 335.65 | 216.50 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.86 | -0.95 | 0.00 | -0.13 | 1/13/2026 | 1/23/2026 3:59:54 PM EST |
| 870.00 | 340.20 | 351.90 | 346.05 | 184.40 | 0.00 | 0.00% | 0.40 | 0 | 9 | 0.90 | -0.96 | 0.00 | -0.12 | 12/26/2025 | 1/23/2026 3:59:54 PM EST |
| 880.00 | 350.10 | 359.80 | 354.95 | 188.70 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.85 | -0.96 | 0.00 | -0.12 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 890.00 | 360.00 | 369.90 | 364.95 | 195.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.86 | -0.96 | 0.00 | -0.11 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 900.00 | 368.80 | 384.00 | 376.40 | 206.00 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.00 | -0.96 | 0.00 | -0.10 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 910.00 | 378.60 | 392.10 | 385.35 | 232.20 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.96 | -0.97 | 0.00 | -0.09 | 12/30/2025 | 1/23/2026 3:59:54 PM EST |
| 920.00 | 388.60 | 402.00 | 395.30 | 216.60 | 0.00 | 0.00% | 0.43 | 0 | 18 | 0.97 | -0.97 | 0.00 | -0.09 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 930.00 | 399.70 | 414.10 | 406.90 | 229.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.08 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 940.00 | 408.50 | 421.90 | 415.20 | 250.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.00 | -0.98 | 0.00 | -0.08 | 12/9/2025 | 1/23/2026 3:59:54 PM EST |
| 950.00 | 420.90 | 431.80 | 426.35 | 250.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.01 | -0.98 | 0.00 | -0.07 | 12/26/2025 | 1/23/2026 3:59:54 PM EST |
| 960.00 | 428.50 | 444.10 | 436.30 | 253.60 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.07 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 970.00 | 438.50 | 451.80 | 445.15 | 316.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.06 | 12/3/2025 | 1/23/2026 3:59:54 PM EST |
| 980.00 | 448.50 | 464.10 | 456.30 | 311.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.05 | 9/29/2025 | 1/23/2026 3:59:54 PM EST |
| 990.00 | 459.70 | 471.10 | 465.40 | 462.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.05 | 1/22/2026 | 1/23/2026 3:59:54 PM EST |
| 1,000.00 | 468.30 | 484.00 | 476.15 | 294.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.05 | 12/26/2025 | 1/23/2026 3:59:54 PM EST |
| 1,010.00 | 478.30 | 491.10 | 484.70 | % | 0.48 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.05 | 1/23/2026 3:59:54 PM EST | |||
| 1,020.00 | 488.50 | 501.10 | 494.80 | 368.56 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 12/2/2025 | 1/23/2026 3:59:54 PM EST |
| 1,030.00 | 498.50 | 511.80 | 505.15 | % | 0.49 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.04 | 1/23/2026 3:59:54 PM EST | |||
| 1,040.00 | 508.50 | 524.10 | 516.30 | 324.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 1,050.00 | 518.50 | 534.00 | 526.25 | 335.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 12/23/2025 | 1/23/2026 3:59:54 PM EST |
| 1,060.00 | 528.50 | 544.00 | 536.25 | 346.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.03 | 12/9/2025 | 1/23/2026 3:59:54 PM EST |
| 1,070.00 | 538.50 | 553.70 | 546.10 | 355.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 12/9/2025 | 1/23/2026 3:59:54 PM EST |
| 1,080.00 | 548.50 | 561.80 | 555.15 | 423.72 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 12/3/2025 | 1/23/2026 3:59:54 PM EST |
| 1,090.00 | 558.50 | 574.00 | 566.25 | % | 0.52 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.02 | 1/23/2026 3:59:54 PM EST | |||
| 1,100.00 | 568.50 | 583.20 | 575.85 | 451.62 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.02 | 1/12/2026 | 1/23/2026 3:59:54 PM EST |
| 1,110.00 | 578.50 | 591.80 | 585.15 | 460.26 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 1/12/2026 | 1/23/2026 3:59:54 PM EST |