Options Chain for APPLOVIN CORP COM CL A (APP) - $568.76 as of 1/19/2026 11:11:23 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 457.20 | 471.80 | 464.50 | 258.20 | 0.00 | 0.00% | 4.42 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 1/16/2026 4:00:00 PM EST |
| 110.00 | 452.20 | 465.80 | 459.00 | 142.50 | 0.00 | 0.00% | 4.17 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 1/16/2026 4:00:00 PM EST |
| 115.00 | 447.30 | 461.80 | 454.55 | 135.40 | 0.00 | 0.00% | 3.95 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 1/16/2026 4:00:00 PM EST |
| 120.00 | 442.30 | 456.90 | 449.60 | 202.10 | 0.00 | 0.00% | 3.75 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 1/16/2026 4:00:00 PM EST |
| 125.00 | 437.40 | 451.90 | 444.65 | 417.28 | 0.00 | 0.00% | 3.56 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 1/16/2026 4:00:00 PM EST |
| 130.00 | 432.40 | 447.00 | 439.70 | 315.80 | 0.00 | 0.00% | 3.38 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/16/2026 4:00:00 PM EST |
| 135.00 | 427.50 | 442.00 | 434.75 | 457.07 | 0.00 | 0.00% | 3.22 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 1/16/2026 4:00:00 PM EST |
| 140.00 | 422.50 | 437.10 | 429.80 | 167.90 | 0.00 | 0.00% | 3.07 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 1/16/2026 4:00:00 PM EST |
| 145.00 | 417.60 | 432.10 | 424.85 | 501.60 | 0.00 | 0.00% | 2.93 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/16/2026 4:00:00 PM EST |
| 150.00 | 412.60 | 427.20 | 419.90 | 320.10 | 0.00 | 0.00% | 2.80 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 1/16/2026 4:00:00 PM EST |
| 155.00 | 409.50 | 419.60 | 414.55 | 292.40 | 0.00 | 0.00% | 2.67 | 0 | 188 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/16/2026 4:00:00 PM EST |
| 160.00 | 404.70 | 416.50 | 410.60 | 426.11 | -16.39 | -3.71% | 2.57 | 50 | 176 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 165.00 | 399.60 | 410.60 | 405.10 | 405.00 | +98.90 | +32.31% | 2.46 | 17 | 85 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 394.80 | 405.50 | 400.15 | 267.60 | 0.00 | 0.00% | 2.35 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 389.50 | 403.10 | 396.30 | 402.00 | -88.70 | -18.08% | 2.26 | 97 | 119 | 0.00 | 1.00 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 180.00 | 383.00 | 395.70 | 389.35 | 495.70 | 0.00 | 0.00% | 2.16 | 0 | 32 | 0.00 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 1/16/2026 4:00:00 PM EST |
| 185.00 | 378.10 | 392.60 | 385.35 | 287.90 | 0.00 | 0.00% | 2.08 | 0 | 17 | 0.00 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 1/16/2026 4:00:00 PM EST |
| 190.00 | 373.10 | 387.70 | 380.40 | 162.20 | 0.00 | 0.00% | 2.00 | 0 | 19 | 0.00 | 1.00 | 0.00 | -0.02 | 6/20/2025 | 1/16/2026 4:00:00 PM EST |
| 195.00 | 368.20 | 382.80 | 375.50 | 433.08 | 0.00 | 0.00% | 1.93 | 0 | 43 | 0.00 | 1.00 | 0.00 | -0.02 | 9/19/2025 | 1/16/2026 4:00:00 PM EST |
| 200.00 | 363.30 | 377.90 | 370.60 | 355.00 | 0.00 | 0.00% | 1.85 | 0 | 47 | 1.59 | 1.00 | 0.00 | -0.02 | 10/6/2025 | 1/16/2026 4:00:00 PM EST |
| 210.00 | 355.40 | 366.50 | 360.95 | 513.33 | 0.00 | 0.00% | 1.72 | 0 | 39 | 0.00 | 1.00 | 0.00 | -0.03 | 12/26/2025 | 1/16/2026 4:00:00 PM EST |
| 220.00 | 343.70 | 358.20 | 350.95 | 148.90 | 0.00 | 0.00% | 1.60 | 0 | 22 | 0.00 | 1.00 | 0.00 | -0.03 | 7/7/2025 | 1/16/2026 4:00:00 PM EST |
| 230.00 | 333.90 | 348.50 | 341.20 | 402.00 | 0.00 | 0.00% | 1.48 | 0 | 22 | 1.42 | 1.00 | 0.00 | -0.03 | 10/24/2025 | 1/16/2026 4:00:00 PM EST |
| 240.00 | 324.10 | 338.10 | 331.10 | 487.00 | 0.00 | 0.00% | 1.38 | 0 | 33 | 0.00 | 1.00 | 0.00 | -0.04 | 12/24/2025 | 1/16/2026 4:00:00 PM EST |
| 250.00 | 314.40 | 329.00 | 321.70 | 446.70 | 0.00 | 0.00% | 1.29 | 0 | 23 | 1.42 | 0.99 | 0.00 | -0.02 | 12/29/2025 | 1/16/2026 4:00:00 PM EST |
| 260.00 | 304.70 | 319.30 | 312.00 | 326.38 | 0.00 | 0.00% | 1.20 | 0 | 96 | 1.37 | 0.99 | 0.00 | -0.03 | 10/13/2025 | 1/16/2026 4:00:00 PM EST |
| 270.00 | 295.10 | 307.50 | 301.30 | 458.70 | 0.00 | 0.00% | 1.12 | 0 | 29 | 1.25 | 0.99 | 0.00 | -0.06 | 12/24/2025 | 1/16/2026 4:00:00 PM EST |
| 280.00 | 285.40 | 299.10 | 292.25 | 338.95 | 0.00 | 0.00% | 1.04 | 0 | 30 | 1.21 | 0.99 | 0.00 | -0.08 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 290.00 | 278.20 | 287.30 | 282.75 | 328.00 | 0.00 | 0.00% | 0.97 | 0 | 37 | 1.24 | 0.98 | 0.00 | -0.06 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 300.00 | 268.30 | 276.80 | 272.55 | 271.37 | -33.63 | -11.03% | 0.91 | 16 | 72 | 1.12 | 0.98 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 310.00 | 256.90 | 267.40 | 262.15 | 350.00 | 0.00 | 0.00% | 0.85 | 0 | 135 | 1.10 | 0.97 | 0.00 | -0.09 | 12/2/2025 | 1/16/2026 4:00:00 PM EST |
| 320.00 | 247.50 | 258.00 | 252.75 | 245.30 | 0.00 | 0.00% | 0.79 | 0 | 24 | 1.07 | 0.97 | 0.00 | -0.11 | 11/13/2025 | 1/16/2026 4:00:00 PM EST |
| 330.00 | 240.10 | 248.70 | 244.40 | 344.05 | 0.00 | 0.00% | 0.74 | 0 | 79 | 0.85 | 0.96 | 0.00 | -0.13 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 340.00 | 230.90 | 242.30 | 236.60 | 310.70 | 0.00 | 0.00% | 0.70 | 0 | 58 | 0.94 | 0.95 | 0.00 | -0.15 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 350.00 | 219.70 | 234.40 | 227.05 | 241.50 | -85.75 | -26.21% | 0.65 | 1 | 38 | 1.03 | 0.94 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 360.00 | 213.30 | 222.40 | 217.85 | 268.40 | 0.00 | 0.00% | 0.61 | 0 | 69 | 0.89 | 0.93 | 0.00 | -0.19 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 370.00 | 204.10 | 213.10 | 208.60 | 250.00 | 0.00 | 0.00% | 0.56 | 0 | 48 | 0.85 | 0.92 | 0.00 | -0.21 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 380.00 | 195.50 | 204.60 | 200.05 | 263.55 | 0.00 | 0.00% | 0.53 | 0 | 171 | 0.87 | 0.91 | 0.00 | -0.24 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 390.00 | 186.60 | 195.00 | 190.80 | 346.80 | 0.00 | 0.00% | 0.49 | 0 | 56 | 0.83 | 0.90 | 0.00 | -0.26 | 12/19/2025 | 1/16/2026 4:00:00 PM EST |
| 400.00 | 178.40 | 186.70 | 182.55 | 187.82 | -27.98 | -12.97% | 0.46 | 6 | 193 | 0.84 | 0.89 | 0.00 | -0.29 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 410.00 | 169.70 | 179.20 | 174.45 | 268.00 | 0.00 | 0.00% | 0.43 | 0 | 92 | 0.83 | 0.87 | 0.00 | -0.31 | 12/3/2025 | 1/16/2026 4:00:00 PM EST |
| 420.00 | 161.50 | 170.00 | 165.75 | 185.21 | -59.24 | -24.24% | 0.39 | 1 | 176 | 0.82 | 0.86 | 0.00 | -0.33 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 430.00 | 153.50 | 163.90 | 158.70 | 190.90 | 0.00 | 0.00% | 0.37 | 0 | 150 | 0.82 | 0.84 | 0.00 | -0.36 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 440.00 | 145.80 | 154.00 | 149.90 | 240.00 | 0.00 | 0.00% | 0.34 | 0 | 65 | 0.80 | 0.83 | 0.00 | -0.38 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 450.00 | 138.30 | 147.90 | 143.10 | 223.20 | 0.00 | 0.00% | 0.32 | 0 | 138 | 0.80 | 0.81 | 0.00 | -0.40 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 460.00 | 130.90 | 140.00 | 135.45 | 197.30 | 0.00 | 0.00% | 0.29 | 0 | 50 | 0.79 | 0.79 | 0.00 | -0.42 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 470.00 | 123.80 | 132.00 | 127.90 | 224.05 | 0.00 | 0.00% | 0.27 | 0 | 72 | 0.78 | 0.77 | 0.00 | -0.44 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 480.00 | 118.00 | 125.20 | 121.60 | 121.40 | -76.60 | -38.69% | 0.25 | 1 | 58 | 0.79 | 0.75 | 0.00 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 490.00 | 110.30 | 119.40 | 114.85 | 146.80 | 0.00 | 0.00% | 0.23 | 0 | 44 | 0.78 | 0.73 | 0.00 | -0.48 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 500.00 | 104.60 | 113.40 | 109.00 | 107.20 | -25.40 | -19.16% | 0.22 | 60 | 87 | 0.78 | 0.71 | 0.00 | -0.49 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 510.00 | 98.00 | 106.00 | 102.00 | 141.61 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.77 | 0.69 | 0.00 | -0.51 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 520.00 | 92.00 | 98.80 | 95.40 | 94.93 | -24.07 | -20.23% | 0.18 | 59 | 21 | 0.76 | 0.67 | 0.00 | -0.52 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 530.00 | 87.20 | 92.60 | 89.90 | 90.70 | -22.80 | -20.09% | 0.17 | 3 | 141 | 0.75 | 0.65 | 0.00 | -0.53 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 540.00 | 81.60 | 89.10 | 85.35 | 81.50 | -25.50 | -23.84% | 0.16 | 4 | 100 | 0.76 | 0.63 | 0.00 | -0.54 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 550.00 | 77.60 | 83.20 | 80.40 | 77.07 | -32.38 | -29.59% | 0.15 | 5 | 72 | 0.76 | 0.60 | 0.00 | -0.55 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 560.00 | 73.30 | 76.40 | 74.85 | 75.14 | -28.81 | -27.72% | 0.13 | 15 | 115 | 0.75 | 0.58 | 0.00 | -0.55 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 570.00 | 69.40 | 73.10 | 71.25 | 69.81 | -64.89 | -48.18% | 0.12 | 49 | 105 | 0.76 | 0.56 | 0.00 | -0.56 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 580.00 | 63.10 | 66.70 | 64.90 | 64.86 | -18.94 | -22.61% | 0.11 | 75 | 247 | 0.74 | 0.54 | 0.00 | -0.56 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 590.00 | 57.90 | 65.00 | 61.45 | 63.00 | -27.00 | -30.00% | 0.10 | 74 | 67 | 0.74 | 0.51 | 0.00 | -0.56 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 600.00 | 55.00 | 58.80 | 56.90 | 57.80 | -17.70 | -23.45% | 0.09 | 181 | 857 | 0.74 | 0.49 | 0.00 | -0.56 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 610.00 | 51.00 | 54.60 | 52.80 | 50.00 | -20.43 | -29.01% | 0.09 | 35 | 206 | 0.73 | 0.47 | 0.00 | -0.55 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 620.00 | 46.50 | 50.40 | 48.45 | 48.00 | -16.52 | -25.61% | 0.08 | 59 | 303 | 0.72 | 0.45 | 0.00 | -0.55 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 630.00 | 44.40 | 47.20 | 45.80 | 48.40 | -12.35 | -20.33% | 0.07 | 28 | 286 | 0.73 | 0.43 | 0.00 | -0.54 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 640.00 | 39.40 | 47.30 | 43.35 | 42.00 | -15.19 | -26.57% | 0.07 | 49 | 217 | 0.73 | 0.41 | 0.00 | -0.54 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 650.00 | 37.00 | 40.90 | 38.95 | 38.66 | -14.84 | -27.74% | 0.06 | 107 | 491 | 0.72 | 0.39 | 0.00 | -0.53 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 660.00 | 33.20 | 40.80 | 37.00 | 36.80 | -19.30 | -34.41% | 0.06 | 35 | 176 | 0.73 | 0.37 | 0.00 | -0.52 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 670.00 | 30.00 | 38.20 | 34.10 | 33.44 | -19.06 | -36.31% | 0.05 | 53 | 180 | 0.72 | 0.35 | 0.00 | -0.51 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 680.00 | 28.50 | 35.60 | 32.05 | 31.70 | -12.44 | -28.19% | 0.05 | 27 | 134 | 0.73 | 0.33 | 0.00 | -0.50 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 690.00 | 28.00 | 32.40 | 30.20 | 30.00 | -16.10 | -34.93% | 0.04 | 44 | 212 | 0.73 | 0.31 | 0.00 | -0.49 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 700.00 | 27.00 | 27.50 | 27.25 | 27.50 | -11.66 | -29.78% | 0.04 | 5,403 | 827 | 0.72 | 0.30 | 0.00 | -0.47 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 710.00 | 21.70 | 28.10 | 24.90 | 24.40 | -15.00 | -38.08% | 0.04 | 52 | 619 | 0.71 | 0.28 | 0.00 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 720.00 | 22.50 | 26.70 | 24.60 | 23.66 | -11.23 | -32.19% | 0.03 | 5,025 | 160 | 0.73 | 0.26 | 0.00 | -0.45 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 730.00 | 19.50 | 22.60 | 21.05 | 21.00 | -12.00 | -36.37% | 0.03 | 58 | 495 | 0.71 | 0.25 | 0.00 | -0.43 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 740.00 | 19.20 | 22.90 | 21.05 | 19.70 | -10.80 | -35.41% | 0.03 | 13 | 110 | 0.73 | 0.23 | 0.00 | -0.42 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 750.00 | 17.10 | 21.00 | 19.05 | 18.00 | -9.00 | -33.34% | 0.03 | 60 | 433 | 0.72 | 0.22 | 0.00 | -0.41 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 760.00 | 14.00 | 20.70 | 17.35 | 17.60 | -7.50 | -29.88% | 0.02 | 5 | 164 | 0.72 | 0.21 | 0.00 | -0.39 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 770.00 | 13.60 | 17.80 | 15.70 | 16.50 | -7.30 | -30.68% | 0.02 | 5 | 110 | 0.71 | 0.20 | 0.00 | -0.38 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 780.00 | 11.50 | 17.70 | 14.60 | 15.00 | -6.63 | -30.66% | 0.02 | 6 | 144 | 0.71 | 0.18 | 0.00 | -0.37 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 790.00 | 12.60 | 16.20 | 14.40 | 14.00 | -7.88 | -36.02% | 0.02 | 4 | 145 | 0.73 | 0.17 | 0.00 | -0.35 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 800.00 | 11.40 | 14.70 | 13.05 | 12.50 | -6.30 | -33.52% | 0.02 | 81 | 502 | 0.72 | 0.16 | 0.00 | -0.34 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 810.00 | 10.70 | 13.30 | 12.00 | 11.90 | -6.99 | -37.01% | 0.01 | 1 | 99 | 0.72 | 0.15 | 0.00 | -0.32 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 820.00 | 8.50 | 13.80 | 11.15 | 11.10 | -8.38 | -43.02% | 0.01 | 2 | 126 | 0.72 | 0.14 | 0.00 | -0.31 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 830.00 | 9.30 | 13.10 | 11.20 | 10.50 | -4.99 | -32.22% | 0.01 | 2 | 230 | 0.74 | 0.13 | 0.00 | -0.30 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 840.00 | 9.00 | 11.10 | 10.05 | 9.40 | -5.40 | -36.49% | 0.01 | 1 | 90 | 0.73 | 0.13 | 0.00 | -0.28 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 850.00 | 8.30 | 11.40 | 9.85 | 9.30 | -4.90 | -34.51% | 0.01 | 11 | 142 | 0.74 | 0.12 | 0.00 | -0.27 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 860.00 | 7.70 | 9.80 | 8.75 | 8.60 | -5.38 | -38.49% | 0.01 | 682 | 362 | 0.74 | 0.11 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 870.00 | 4.90 | 10.70 | 7.80 | 7.80 | -4.85 | -38.34% | 0.01 | 4 | 56 | 0.73 | 0.10 | 0.00 | -0.25 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 880.00 | 6.70 | 7.70 | 7.20 | 12.11 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.73 | 0.10 | 0.00 | -0.24 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 890.00 | 4.70 | 9.00 | 6.85 | 11.08 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.73 | 0.09 | 0.00 | -0.22 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 900.00 | 5.90 | 8.30 | 7.10 | 6.50 | -3.50 | -35.00% | 0.01 | 22 | 280 | 0.75 | 0.08 | 0.00 | -0.21 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 910.00 | 2.70 | 6.80 | 4.75 | 9.18 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.69 | 0.08 | 0.00 | -0.20 | 1/6/2026 | 1/16/2026 4:00:00 PM EST |
| 920.00 | 3.30 | 7.60 | 5.45 | 6.07 | -2.44 | -28.68% | 0.01 | 1 | 42 | 0.73 | 0.07 | 0.00 | -0.19 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 930.00 | 3.30 | 6.10 | 4.70 | 5.35 | -2.75 | -33.96% | 0.01 | 2 | 94 | 0.72 | 0.07 | 0.00 | -0.18 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 940.00 | 0.90 | 7.00 | 3.95 | 4.72 | -2.28 | -32.58% | 0.00 | 1 | 108 | 0.71 | 0.06 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 950.00 | 4.10 | 6.70 | 5.40 | 3.74 | -2.76 | -42.47% | 0.01 | 4 | 122 | 0.78 | 0.06 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 960.00 | 3.90 | 5.30 | 4.60 | 4.35 | -2.66 | -37.95% | 0.00 | 2 | 77 | 0.76 | 0.06 | 0.00 | -0.16 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 970.00 | 3.70 | 5.20 | 4.45 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.76 | 0.05 | 0.00 | -0.15 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 980.00 | 3.20 | 7.90 | 5.55 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.80 | 0.05 | 0.00 | -0.14 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 990.00 | 0.95 | 6.90 | 3.93 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.67 | 0.05 | 0.00 | -0.13 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 1,000.00 | 2.40 | 7.20 | 4.80 | 3.13 | -1.37 | -30.45% | 0.00 | 10 | 154 | 0.82 | 0.04 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 1,010.00 | 2.45 | 5.60 | 4.03 | 10.30 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.78 | 0.04 | 0.00 | -0.12 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 1,020.00 | 2.10 | 6.00 | 4.05 | 6.16 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.79 | 0.04 | 0.00 | -0.11 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 1,030.00 | 0.25 | 6.90 | 3.58 | 4.73 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.77 | 0.03 | 0.00 | -0.11 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 1,040.00 | 0.05 | 4.80 | 2.43 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.66 | 0.03 | 0.00 | -0.10 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 1,050.00 | 1.40 | 3.10 | 2.25 | 1.74 | -3.26 | -65.20% | 0.00 | 1 | 113 | 0.75 | 0.03 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 1,060.00 | 1.10 | 6.00 | 3.55 | 2.20 | -1.86 | -45.82% | 0.00 | 2 | 30 | 0.84 | 0.03 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 1,070.00 | 0.15 | 5.80 | 2.98 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.03 | 0.00 | -0.08 | 12/29/2025 | 1/16/2026 4:00:00 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 14.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.85 | 0.02 | 0.00 | -0.08 | 12/22/2025 | 1/16/2026 4:00:00 PM EST |
| 1,090.00 | 0.05 | 5.80 | 2.93 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.72 | 0.02 | 0.00 | -0.07 | 1/6/2026 | 1/16/2026 4:00:00 PM EST |
| 1,100.00 | 0.05 | 3.00 | 1.53 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.68 | 0.02 | 0.00 | -0.07 | 1/9/2026 | 1/16/2026 4:00:00 PM EST |
| 1,110.00 | 0.55 | 2.30 | 1.43 | 1.78 | -0.62 | -25.84% | 0.00 | 3,414 | 1,666 | 0.74 | 0.02 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 328 | 2.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 459 | 2.37 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/16/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 1.27 | 0.00 | 0.00% | 0.02 | 0 | 173 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 87 | 2.25 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 1/16/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 130 | 2.19 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/16/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 152 | 2.13 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/16/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 434 | 1.69 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/16/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 4.40 | 2.20 | 2.87 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.99 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/16/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 4.40 | 2.20 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.90 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/16/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 4.40 | 2.20 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.85 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 4.40 | 2.20 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.81 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 4.50 | 2.25 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/16/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 4.50 | 2.25 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.74 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/16/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 4.50 | 2.25 | 3.72 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.70 | 0.00 | 0.00 | -0.01 | 10/22/2025 | 1/16/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 4.60 | 2.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.67 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 1/16/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 4.00 | 2.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.57 | 0.00 | 0.00 | -0.02 | 11/13/2025 | 1/16/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 4.70 | 2.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 318 | 1.61 | 0.00 | 0.00 | -0.02 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 4.70 | 2.35 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 305 | 1.36 | 0.00 | 0.00 | -0.02 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 182 | 1.37 | 0.00 | 0.00 | -0.03 | 11/28/2025 | 1/16/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 169 | 1.45 | 0.00 | 0.00 | -0.03 | 11/19/2025 | 1/16/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.39 | 0.00 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.32 | 0.00 | 0.00 | -0.04 | 1/5/2026 | 1/16/2026 4:00:00 PM EST |
| 250.00 | 0.10 | 5.50 | 2.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.01 | -0.01 | 0.00 | -0.02 | 12/31/2025 | 1/16/2026 4:00:00 PM EST |
| 260.00 | 0.20 | 3.10 | 1.65 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1,860 | 0.93 | -0.01 | 0.00 | -0.03 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.80 | 1.40 | 1.50 | +0.70 | +87.50% | 0.01 | 82 | 113 | 1.05 | -0.01 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 1.84 | +0.47 | +34.31% | 0.01 | 4 | 58 | 0.97 | -0.01 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 290.00 | 0.05 | 6.40 | 3.23 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.85 | -0.02 | 0.00 | -0.06 | 1/8/2026 | 1/16/2026 4:00:00 PM EST |
| 300.00 | 2.35 | 3.10 | 2.73 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 248 | 0.88 | -0.02 | 0.00 | -0.07 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 310.00 | 0.90 | 6.90 | 3.90 | 2.08 | +1.03 | +98.10% | 0.01 | 1 | 195 | 0.89 | -0.03 | 0.00 | -0.09 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 320.00 | 3.50 | 4.40 | 3.95 | 4.20 | +3.25 | +342.11% | 0.01 | 1 | 91 | 0.89 | -0.03 | 0.00 | -0.11 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 330.00 | 4.20 | 5.10 | 4.65 | 4.54 | +2.54 | +127.00% | 0.01 | 1 | 78 | 0.88 | -0.04 | 0.00 | -0.13 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 340.00 | 4.70 | 5.80 | 5.25 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 367 | 0.87 | -0.05 | 0.00 | -0.15 | 1/15/2026 | 1/16/2026 4:00:00 PM EST |
| 350.00 | 4.60 | 6.90 | 5.75 | 5.55 | +1.55 | +38.75% | 0.02 | 2 | 219 | 0.84 | -0.06 | 0.00 | -0.17 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 360.00 | 4.60 | 7.50 | 6.05 | 7.00 | +2.93 | +71.99% | 0.02 | 1 | 252 | 0.81 | -0.07 | 0.00 | -0.19 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 370.00 | 7.50 | 8.50 | 8.00 | 8.30 | +4.95 | +147.77% | 0.02 | 3 | 29 | 0.84 | -0.08 | 0.00 | -0.21 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 380.00 | 7.40 | 10.00 | 8.70 | 7.48 | +2.08 | +38.52% | 0.02 | 1 | 149 | 0.81 | -0.09 | 0.00 | -0.24 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 390.00 | 9.90 | 11.50 | 10.70 | 10.69 | +3.16 | +41.97% | 0.03 | 57 | 144 | 0.82 | -0.10 | 0.00 | -0.26 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 400.00 | 10.90 | 12.90 | 11.90 | 12.01 | +3.91 | +48.28% | 0.03 | 58 | 1,167 | 0.81 | -0.11 | 0.00 | -0.29 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 410.00 | 12.90 | 14.10 | 13.50 | 11.75 | +2.45 | +26.35% | 0.03 | 1 | 814 | 0.80 | -0.13 | 0.00 | -0.31 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 420.00 | 13.70 | 16.50 | 15.10 | 15.15 | +5.15 | +51.50% | 0.04 | 21 | 140 | 0.79 | -0.14 | 0.00 | -0.33 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 430.00 | 16.40 | 18.00 | 17.20 | 17.27 | +5.94 | +52.43% | 0.04 | 3 | 301 | 0.79 | -0.16 | 0.00 | -0.36 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 440.00 | 18.70 | 20.40 | 19.55 | 19.50 | +8.13 | +71.51% | 0.04 | 13 | 673 | 0.79 | -0.17 | 0.00 | -0.38 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 450.00 | 21.10 | 25.40 | 23.25 | 22.13 | +6.53 | +41.86% | 0.05 | 499 | 206 | 0.80 | -0.19 | 0.00 | -0.40 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 460.00 | 23.50 | 26.20 | 24.85 | 24.20 | +8.10 | +50.32% | 0.05 | 44 | 224 | 0.78 | -0.21 | 0.00 | -0.42 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 470.00 | 26.60 | 28.70 | 27.65 | 28.23 | +10.98 | +63.66% | 0.06 | 18 | 331 | 0.77 | -0.23 | 0.00 | -0.44 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 480.00 | 29.70 | 33.20 | 31.45 | 32.00 | +12.58 | +64.78% | 0.07 | 17 | 150 | 0.78 | -0.25 | 0.00 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 490.00 | 32.00 | 35.70 | 33.85 | 32.94 | +8.24 | +33.36% | 0.07 | 10 | 109 | 0.76 | -0.27 | 0.00 | -0.48 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 500.00 | 36.10 | 38.80 | 37.45 | 38.10 | +13.99 | +58.03% | 0.07 | 36 | 432 | 0.76 | -0.29 | 0.00 | -0.49 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 510.00 | 39.60 | 42.80 | 41.20 | 41.37 | +12.07 | +41.20% | 0.08 | 11 | 189 | 0.75 | -0.31 | 0.00 | -0.51 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 520.00 | 43.80 | 48.50 | 46.15 | 46.20 | +14.20 | +44.38% | 0.09 | 34 | 173 | 0.76 | -0.33 | 0.00 | -0.52 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 530.00 | 47.90 | 52.20 | 50.05 | 49.95 | +17.45 | +53.70% | 0.09 | 11 | 116 | 0.75 | -0.35 | 0.00 | -0.53 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 540.00 | 52.40 | 53.90 | 53.15 | 54.79 | +19.57 | +55.57% | 0.10 | 65 | 157 | 0.74 | -0.37 | 0.00 | -0.54 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 550.00 | 55.20 | 63.00 | 59.10 | 59.96 | +14.81 | +32.81% | 0.11 | 100 | 842 | 0.75 | -0.40 | 0.00 | -0.55 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 560.00 | 61.50 | 66.00 | 63.75 | 63.34 | +16.30 | +34.66% | 0.11 | 34 | 136 | 0.74 | -0.42 | 0.00 | -0.55 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 570.00 | 66.20 | 71.90 | 69.05 | 67.51 | +13.70 | +25.46% | 0.12 | 37 | 151 | 0.74 | -0.44 | 0.00 | -0.56 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 580.00 | 72.20 | 75.50 | 73.85 | 73.74 | +15.89 | +27.47% | 0.13 | 73 | 166 | 0.72 | -0.46 | 0.00 | -0.56 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 590.00 | 77.20 | 83.00 | 80.10 | 79.50 | +16.70 | +26.60% | 0.14 | 22 | 285 | 0.73 | -0.49 | 0.00 | -0.56 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 600.00 | 83.30 | 89.00 | 86.15 | 84.12 | +17.63 | +26.52% | 0.14 | 33 | 320 | 0.73 | -0.51 | 0.00 | -0.56 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 610.00 | 89.70 | 95.00 | 92.35 | 89.60 | +19.87 | +28.50% | 0.15 | 27 | 102 | 0.73 | -0.53 | 0.00 | -0.55 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 620.00 | 93.00 | 102.00 | 97.50 | 98.30 | +21.55 | +28.08% | 0.16 | 12 | 189 | 0.71 | -0.55 | 0.00 | -0.55 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 630.00 | 100.20 | 107.90 | 104.05 | 106.50 | +23.42 | +28.19% | 0.17 | 6 | 206 | 0.71 | -0.57 | 0.00 | -0.54 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 640.00 | 107.00 | 116.40 | 111.70 | 109.30 | +27.12 | +33.01% | 0.17 | 2 | 77 | 0.72 | -0.59 | 0.00 | -0.54 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 650.00 | 113.90 | 119.80 | 116.85 | 116.50 | +27.80 | +31.35% | 0.18 | 7 | 181 | 0.69 | -0.61 | 0.00 | -0.53 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 660.00 | 121.40 | 127.70 | 124.55 | 124.90 | +23.04 | +22.62% | 0.19 | 18 | 276 | 0.69 | -0.63 | 0.00 | -0.52 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 670.00 | 128.70 | 137.20 | 132.95 | 130.30 | +23.80 | +22.35% | 0.20 | 3 | 86 | 0.71 | -0.65 | 0.00 | -0.51 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 680.00 | 136.40 | 145.10 | 140.75 | 135.60 | +29.20 | +27.45% | 0.21 | 2 | 212 | 0.72 | -0.67 | 0.00 | -0.50 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 690.00 | 143.10 | 152.60 | 147.85 | 150.98 | +36.78 | +32.21% | 0.21 | 2 | 154 | 0.71 | -0.69 | 0.00 | -0.49 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 700.00 | 151.00 | 160.50 | 155.75 | 153.90 | +33.40 | +27.72% | 0.22 | 1 | 110 | 0.71 | -0.70 | 0.00 | -0.47 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 710.00 | 161.00 | 167.90 | 164.45 | 161.20 | +33.40 | +26.14% | 0.23 | 1 | 125 | 0.72 | -0.72 | 0.00 | -0.46 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 720.00 | 165.20 | 176.50 | 170.85 | 173.81 | +26.91 | +18.32% | 0.24 | 6 | 254 | 0.69 | -0.74 | 0.00 | -0.45 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 730.00 | 176.40 | 185.10 | 180.75 | 178.20 | +33.50 | +23.16% | 0.25 | 1 | 32 | 0.71 | -0.75 | 0.00 | -0.43 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 740.00 | 183.30 | 193.10 | 188.20 | 189.00 | +56.00 | +42.11% | 0.25 | 2 | 69 | 0.69 | -0.77 | 0.00 | -0.42 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 750.00 | 193.40 | 202.00 | 197.70 | 180.90 | +41.60 | +29.87% | 0.26 | 10 | 20 | 0.71 | -0.78 | 0.00 | -0.41 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 760.00 | 201.70 | 210.50 | 206.10 | 136.80 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.71 | -0.79 | 0.00 | -0.39 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 770.00 | 211.20 | 219.40 | 215.30 | 199.16 | +15.06 | +8.18% | 0.28 | 5 | 22 | 0.71 | -0.80 | 0.00 | -0.38 | 1/16/2026 | 1/16/2026 4:00:00 PM EST |
| 780.00 | 219.50 | 230.10 | 224.80 | 191.50 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.72 | -0.82 | 0.00 | -0.37 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 790.00 | 229.00 | 236.70 | 232.85 | 206.02 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.71 | -0.83 | 0.00 | -0.35 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 800.00 | 237.30 | 245.70 | 241.50 | 214.72 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.71 | -0.84 | 0.00 | -0.34 | 1/14/2026 | 1/16/2026 4:00:00 PM EST |
| 810.00 | 246.40 | 255.20 | 250.80 | 174.70 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.71 | -0.85 | 0.00 | -0.32 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 820.00 | 255.60 | 263.90 | 259.75 | 179.20 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.71 | -0.86 | 0.00 | -0.31 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 830.00 | 265.10 | 273.70 | 269.40 | 169.30 | 0.00 | 0.00% | 0.32 | 0 | 7 | 0.71 | -0.87 | 0.00 | -0.30 | 12/29/2025 | 1/16/2026 4:00:00 PM EST |
| 840.00 | 272.90 | 282.70 | 277.80 | 199.70 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.68 | -0.87 | 0.00 | -0.28 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 850.00 | 283.60 | 292.60 | 288.10 | 244.30 | 0.00 | 0.00% | 0.34 | 0 | 26 | 0.71 | -0.88 | 0.00 | -0.27 | 1/7/2026 | 1/16/2026 4:00:00 PM EST |
| 860.00 | 292.80 | 303.60 | 298.20 | 216.50 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.72 | -0.89 | 0.00 | -0.26 | 1/13/2026 | 1/16/2026 4:00:00 PM EST |
| 870.00 | 301.00 | 311.40 | 306.20 | 184.40 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.68 | -0.90 | 0.00 | -0.25 | 12/26/2025 | 1/16/2026 4:00:00 PM EST |
| 880.00 | 311.90 | 322.50 | 317.20 | 188.70 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.72 | -0.90 | 0.00 | -0.24 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 890.00 | 317.90 | 332.10 | 325.00 | 195.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.68 | -0.91 | 0.00 | -0.22 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 900.00 | 331.10 | 341.70 | 336.40 | 206.00 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.72 | -0.92 | 0.00 | -0.21 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 910.00 | 340.70 | 351.30 | 346.00 | 232.20 | 0.00 | 0.00% | 0.38 | 0 | 12 | 0.71 | -0.92 | 0.00 | -0.20 | 12/30/2025 | 1/16/2026 4:00:00 PM EST |
| 920.00 | 349.20 | 361.00 | 355.10 | 216.60 | 0.00 | 0.00% | 0.39 | 0 | 18 | 0.70 | -0.93 | 0.00 | -0.19 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 930.00 | 356.10 | 370.70 | 363.40 | 229.10 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.93 | -0.93 | 0.00 | -0.18 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 940.00 | 366.40 | 378.90 | 372.65 | 250.20 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.89 | -0.94 | 0.00 | -0.17 | 12/9/2025 | 1/16/2026 4:00:00 PM EST |
| 950.00 | 377.70 | 390.20 | 383.95 | 250.50 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.94 | -0.94 | 0.00 | -0.17 | 12/26/2025 | 1/16/2026 4:00:00 PM EST |
| 960.00 | 385.40 | 400.00 | 392.70 | 253.60 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.95 | -0.94 | 0.00 | -0.16 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 970.00 | 396.40 | 409.80 | 403.10 | 316.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.15 | 12/3/2025 | 1/16/2026 4:00:00 PM EST |
| 980.00 | 406.10 | 419.60 | 412.85 | 311.60 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.97 | -0.95 | 0.00 | -0.14 | 9/29/2025 | 1/16/2026 4:00:00 PM EST |
| 990.00 | 418.90 | 429.50 | 424.20 | 301.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.98 | -0.95 | 0.00 | -0.13 | 12/30/2025 | 1/16/2026 4:00:00 PM EST |
| 1,000.00 | 424.90 | 439.30 | 432.10 | 294.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.99 | -0.96 | 0.00 | -0.13 | 12/26/2025 | 1/16/2026 4:00:00 PM EST |
| 1,010.00 | 434.70 | 449.20 | 441.95 | % | 0.44 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.12 | 1/16/2026 4:00:00 PM EST | |||
| 1,020.00 | 444.60 | 459.10 | 451.85 | 368.56 | 0.00 | 0.00% | 0.44 | 0 | 3 | 0.96 | -0.96 | 0.00 | -0.11 | 12/2/2025 | 1/16/2026 4:00:00 PM EST |
| 1,030.00 | 454.50 | 469.00 | 461.75 | % | 0.45 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.11 | 1/16/2026 4:00:00 PM EST | |||
| 1,040.00 | 463.40 | 478.90 | 471.15 | 324.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.03 | -0.97 | 0.00 | -0.10 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 1,050.00 | 474.30 | 488.90 | 481.60 | 335.20 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.04 | -0.97 | 0.00 | -0.09 | 12/23/2025 | 1/16/2026 4:00:00 PM EST |
| 1,060.00 | 484.40 | 498.80 | 491.60 | 346.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.09 | 12/9/2025 | 1/16/2026 4:00:00 PM EST |
| 1,070.00 | 494.20 | 508.70 | 501.45 | 355.40 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.06 | -0.97 | 0.00 | -0.08 | 12/9/2025 | 1/16/2026 4:00:00 PM EST |
| 1,080.00 | 504.20 | 518.70 | 511.45 | 423.72 | 0.00 | 0.00% | 0.47 | 0 | 5 | 1.09 | -0.98 | 0.00 | -0.08 | 12/3/2025 | 1/16/2026 4:00:00 PM EST |
| 1,090.00 | 514.20 | 528.70 | 521.45 | % | 0.48 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.07 | 1/16/2026 4:00:00 PM EST | |||
| 1,100.00 | 523.10 | 538.60 | 530.85 | 451.62 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.09 | -0.98 | 0.00 | -0.07 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |
| 1,110.00 | 534.00 | 548.60 | 541.30 | 460.26 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.07 | 1/12/2026 | 1/16/2026 4:00:00 PM EST |