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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 348.10 | 358.40 | 353.25 | 404.60 | 0.00 | 0.00% | 3.36 | 0 | 4 | 6.39 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 110.00 | 345.40 | 358.30 | 351.85 | 142.50 | 0.00 | 0.00% | 3.20 | 0 | 16 | 6.24 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 3/11/2026 4:00:05 PM EST |
| 115.00 | 339.00 | 353.30 | 346.15 | 135.40 | 0.00 | 0.00% | 3.01 | 0 | 8 | 6.42 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 3/11/2026 4:00:05 PM EST |
| 120.00 | 334.80 | 348.30 | 341.55 | 288.40 | 0.00 | 0.00% | 2.85 | 0 | 7 | 5.89 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 125.00 | 329.00 | 343.30 | 336.15 | 381.75 | 0.00 | 0.00% | 2.69 | 0 | 21 | 5.76 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 130.00 | 324.20 | 338.30 | 331.25 | 315.80 | 0.00 | 0.00% | 2.55 | 0 | 5 | 5.57 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 3/11/2026 4:00:05 PM EST |
| 135.00 | 318.90 | 333.30 | 326.10 | 457.07 | 0.00 | 0.00% | 2.42 | 0 | 3 | 5.32 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 3/11/2026 4:00:05 PM EST |
| 140.00 | 315.90 | 327.90 | 321.90 | 167.90 | 0.00 | 0.00% | 2.30 | 0 | 8 | 5.54 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 3/11/2026 4:00:05 PM EST |
| 145.00 | 309.20 | 323.40 | 316.30 | 501.60 | 0.00 | 0.00% | 2.18 | 0 | 20 | 5.00 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 3/11/2026 4:00:05 PM EST |
| 150.00 | 307.00 | 318.40 | 312.70 | 344.36 | 0.00 | 0.00% | 2.08 | 0 | 32 | 5.21 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/11/2026 4:00:05 PM EST |
| 155.00 | 299.20 | 313.40 | 306.30 | 367.42 | 0.00 | 0.00% | 1.98 | 0 | 81 | 4.82 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 3/11/2026 4:00:05 PM EST |
| 160.00 | 296.30 | 307.80 | 302.05 | 347.67 | 0.00 | 0.00% | 1.89 | 0 | 126 | 4.71 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 165.00 | 288.20 | 303.40 | 295.80 | 332.33 | 0.00 | 0.00% | 1.79 | 0 | 66 | 4.84 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 170.00 | 284.90 | 295.60 | 290.25 | 263.50 | 0.00 | 0.00% | 1.71 | 0 | 36 | 4.45 | 1.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:05 PM EST |
| 175.00 | 280.90 | 293.10 | 287.00 | 402.00 | 0.00 | 0.00% | 1.64 | 0 | 85 | 4.10 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 3/11/2026 4:00:05 PM EST |
| 180.00 | 275.70 | 285.60 | 280.65 | 210.59 | 0.00 | 0.00% | 1.56 | 0 | 39 | 4.47 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 4:00:05 PM EST |
| 185.00 | 269.30 | 283.40 | 276.35 | 287.90 | 0.00 | 0.00% | 1.49 | 0 | 17 | 4.34 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 3/11/2026 4:00:05 PM EST |
| 190.00 | 266.40 | 277.00 | 271.70 | 162.20 | 0.00 | 0.00% | 1.43 | 0 | 19 | 3.97 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 3/11/2026 4:00:05 PM EST |
| 195.00 | 260.50 | 273.40 | 266.95 | 433.08 | 0.00 | 0.00% | 1.37 | 0 | 43 | 3.86 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 3/11/2026 4:00:05 PM EST |
| 200.00 | 254.90 | 265.60 | 260.25 | 225.90 | 0.00 | 0.00% | 1.30 | 0 | 72 | 4.03 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:05 PM EST |
| 205.00 | 250.40 | 262.90 | 256.65 | % | 1.25 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 210.00 | 245.20 | 257.30 | 251.25 | 162.48 | 0.00 | 0.00% | 1.20 | 0 | 81 | 3.51 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 215.00 | 239.10 | 253.40 | 246.25 | % | 1.15 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 220.00 | 234.80 | 248.40 | 241.60 | 253.90 | 0.00 | 0.00% | 1.10 | 0 | 35 | 3.35 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:05 PM EST |
| 225.00 | 229.10 | 243.40 | 236.25 | % | 1.05 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 230.00 | 224.70 | 238.50 | 231.60 | 226.20 | 0.00 | 0.00% | 1.01 | 0 | 62 | 3.09 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 235.00 | 219.70 | 233.50 | 226.60 | % | 0.96 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 240.00 | 213.30 | 228.50 | 220.90 | 487.00 | 0.00 | 0.00% | 0.92 | 0 | 33 | 3.26 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 3/11/2026 4:00:05 PM EST |
| 245.00 | 209.40 | 223.50 | 216.45 | % | 0.88 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 250.00 | 206.00 | 218.50 | 212.25 | 246.25 | 0.00 | 0.00% | 0.85 | 0 | 20 | 3.08 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 255.00 | 201.20 | 212.00 | 206.60 | % | 0.81 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 260.00 | 197.00 | 207.00 | 202.00 | 199.70 | 0.00 | 0.00% | 0.78 | 0 | 98 | 2.53 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 265.00 | 192.00 | 202.00 | 197.00 | % | 0.74 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 270.00 | 187.00 | 196.90 | 191.95 | 138.40 | 0.00 | 0.00% | 0.71 | 0 | 31 | 2.51 | 1.00 | 0.00 | -0.01 | 2/18/2026 | 3/11/2026 4:00:05 PM EST |
| 275.00 | 182.00 | 192.00 | 187.00 | % | 0.68 | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 3/11/2026 4:00:05 PM EST | |||
| 280.00 | 177.00 | 187.00 | 182.00 | 231.90 | 0.00 | 0.00% | 0.65 | 0 | 111 | 2.30 | 1.00 | 0.00 | -0.03 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 285.00 | 172.00 | 182.00 | 177.00 | % | 0.62 | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.05 | 3/11/2026 4:00:05 PM EST | |||
| 290.00 | 167.00 | 175.80 | 171.40 | 192.00 | 0.00 | 0.00% | 0.59 | 0 | 45 | 2.25 | 1.00 | 0.00 | -0.05 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 295.00 | 162.00 | 172.00 | 167.00 | % | 0.57 | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.06 | 3/11/2026 4:00:05 PM EST | |||
| 300.00 | 157.00 | 167.70 | 162.35 | 162.50 | 0.00 | 0.00% | 0.54 | 0 | 139 | 2.14 | 1.00 | 0.00 | -0.12 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 305.00 | 152.00 | 162.60 | 157.30 | % | 0.52 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.14 | 3/11/2026 4:00:05 PM EST | |||
| 310.00 | 147.00 | 157.30 | 152.15 | 172.00 | 0.00 | 0.00% | 0.49 | 0 | 135 | 1.91 | 0.99 | 0.00 | -0.16 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 315.00 | 142.00 | 152.10 | 147.05 | % | 0.47 | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.20 | 3/11/2026 4:00:05 PM EST | |||
| 320.00 | 137.00 | 148.00 | 142.50 | 63.91 | 0.00 | 0.00% | 0.45 | 0 | 25 | 1.89 | 0.99 | 0.00 | -0.20 | 2/24/2026 | 3/11/2026 4:00:05 PM EST |
| 325.00 | 132.00 | 142.30 | 137.15 | % | 0.42 | 0 | 0 | 1.83 | 0.99 | 0.00 | -0.21 | 3/11/2026 4:00:05 PM EST | |||
| 330.00 | 127.00 | 137.20 | 132.10 | 146.78 | 0.00 | 0.00% | 0.40 | 0 | 78 | 1.75 | 0.98 | 0.00 | -0.28 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 335.00 | 122.00 | 132.80 | 127.40 | % | 0.38 | 0 | 0 | 1.74 | 0.98 | 0.00 | -0.30 | 3/11/2026 4:00:05 PM EST | |||
| 340.00 | 117.00 | 128.00 | 122.50 | 87.50 | 0.00 | 0.00% | 0.36 | 0 | 63 | 1.65 | 0.98 | 0.00 | -0.33 | 2/25/2026 | 3/11/2026 4:00:05 PM EST |
| 345.00 | 112.30 | 123.00 | 117.65 | % | 0.34 | 0 | 0 | 1.64 | 0.97 | 0.00 | -0.38 | 3/11/2026 4:00:05 PM EST | |||
| 350.00 | 108.00 | 118.00 | 113.00 | 149.00 | 0.00 | 0.00% | 0.32 | 0 | 53 | 1.51 | 0.97 | 0.00 | -0.41 | 3/6/2026 | 3/11/2026 4:00:05 PM EST |
| 355.00 | 104.40 | 113.40 | 108.90 | 123.85 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.45 | 0.96 | 0.00 | -0.44 | 3/4/2026 | 3/11/2026 4:00:05 PM EST |
| 357.50 | 101.30 | 108.00 | 104.65 | % | 0.29 | 0 | 0 | EST | |||||||
| 360.00 | 99.00 | 106.00 | 102.50 | 100.65 | 0.00 | 0.00% | 0.28 | 0 | 142 | 1.38 | 0.95 | 0.00 | -0.48 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 362.50 | 96.70 | 104.00 | 100.35 | % | 0.28 | 0 | 0 | EST | |||||||
| 365.00 | 94.00 | 101.00 | 97.50 | 39.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.32 | 0.95 | 0.00 | -0.53 | 2/24/2026 | 3/11/2026 4:00:05 PM EST |
| 367.50 | 91.70 | 99.00 | 95.35 | % | 0.26 | 0 | 0 | EST | |||||||
| 370.00 | 89.00 | 97.00 | 93.00 | 102.91 | 0.00 | 0.00% | 0.25 | 0 | 306 | 1.34 | 0.94 | 0.00 | -0.58 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 372.50 | 87.00 | 94.00 | 90.50 | % | 0.24 | 0 | 0 | EST | |||||||
| 375.00 | 85.20 | 92.00 | 88.60 | 103.72 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.28 | 0.93 | 0.00 | -0.61 | 3/4/2026 | 3/11/2026 4:00:05 PM EST |
| 377.50 | 82.10 | 90.00 | 86.05 | % | 0.23 | 0 | 0 | EST | |||||||
| 380.00 | 80.00 | 87.00 | 83.50 | 82.60 | 0.00 | 0.00% | 0.22 | 0 | 230 | 1.22 | 0.92 | 0.00 | -0.65 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 382.50 | 77.70 | 85.00 | 81.35 | % | 0.21 | 0 | 0 | EST | |||||||
| 385.00 | 76.10 | 83.00 | 79.55 | 80.15 | 0.00 | 0.00% | 0.21 | 0 | 52 | 1.23 | 0.91 | 0.00 | -0.72 | 3/4/2026 | 3/11/2026 4:00:05 PM EST |
| 387.50 | 73.00 | 80.40 | 76.70 | % | 0.20 | 0 | 0 | EST | |||||||
| 390.00 | 72.00 | 77.90 | 74.95 | 91.45 | 0.00 | 0.00% | 0.19 | 0 | 770 | 0.95 | 0.89 | 0.00 | -0.77 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 392.50 | 68.90 | 76.00 | 72.45 | % | 0.18 | 0 | 0 | EST | |||||||
| 395.00 | 67.00 | 74.00 | 70.50 | 70.50 | -14.00 | -16.57% | 0.18 | 1 | 31 | 0.95 | 0.88 | 0.00 | -0.82 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 397.50 | 64.70 | 72.00 | 68.35 | % | 0.17 | 0 | 0 | EST | |||||||
| 400.00 | 63.40 | 69.00 | 66.20 | 66.42 | 0.00 | 0.00% | 0.17 | 0 | 1,251 | 0.88 | 0.87 | 0.00 | -0.87 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 402.50 | 60.30 | 67.00 | 63.65 | 99.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.93 | 0.86 | 0.00 | -0.90 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 405.00 | 58.20 | 65.00 | 61.60 | 66.17 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.90 | 0.85 | 0.00 | -0.92 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 407.50 | 55.50 | 63.00 | 59.25 | 64.27 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.92 | 0.84 | 0.00 | -0.95 | 3/4/2026 | 3/11/2026 4:00:05 PM EST |
| 410.00 | 53.90 | 61.00 | 57.45 | 56.70 | 0.00 | 0.00% | 0.14 | 0 | 219 | 0.90 | 0.83 | 0.00 | -0.98 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 412.50 | 52.10 | 60.80 | 56.45 | 67.61 | 0.00 | 0.00% | 0.14 | 0 | 34 | 0.88 | 0.82 | 0.00 | -1.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 415.00 | 50.10 | 57.00 | 53.55 | 69.31 | 0.00 | 0.00% | 0.13 | 0 | 87 | 0.91 | 0.81 | 0.00 | -1.03 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 417.50 | 49.00 | 53.90 | 51.45 | 56.51 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.90 | 0.80 | 0.00 | -1.06 | 3/4/2026 | 3/11/2026 4:00:05 PM EST |
| 420.00 | 46.00 | 53.00 | 49.50 | 49.20 | 0.00 | 0.00% | 0.12 | 0 | 596 | 0.91 | 0.78 | 0.00 | -1.09 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 422.50 | 43.80 | 51.00 | 47.40 | 42.13 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.89 | 0.77 | 0.00 | -1.11 | 2/26/2026 | 3/11/2026 4:00:05 PM EST |
| 425.00 | 42.00 | 49.00 | 45.50 | 59.70 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.82 | 0.76 | 0.01 | -1.14 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 427.50 | 41.40 | 48.00 | 44.70 | 56.75 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.83 | 0.75 | 0.01 | -1.16 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 430.00 | 38.50 | 46.00 | 42.25 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 1,600 | 0.79 | 0.73 | 0.01 | -1.18 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 432.50 | 36.40 | 44.00 | 40.20 | 42.38 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.87 | 0.72 | 0.01 | -1.20 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 435.00 | 36.00 | 42.00 | 39.00 | 34.48 | -5.71 | -14.21% | 0.09 | 1 | 129 | 0.87 | 0.71 | 0.01 | -1.22 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 437.50 | 34.00 | 38.60 | 36.30 | 49.65 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.87 | 0.69 | 0.01 | -1.24 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 440.00 | 33.00 | 39.00 | 36.00 | 34.16 | 0.00 | 0.00% | 0.08 | 0 | 414 | 0.82 | 0.68 | 0.01 | -1.26 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 442.50 | 31.00 | 37.00 | 34.00 | 34.11 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.84 | 0.66 | 0.01 | -1.27 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 445.00 | 29.00 | 36.00 | 32.50 | 33.95 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.83 | 0.64 | 0.01 | -1.29 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 447.50 | 27.40 | 32.30 | 29.85 | 28.60 | -2.40 | -7.75% | 0.07 | 1 | 19 | 0.83 | 0.63 | 0.01 | -1.30 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 450.00 | 26.00 | 31.10 | 28.55 | 26.00 | -3.00 | -10.35% | 0.06 | 1 | 1,974 | 0.80 | 0.61 | 0.01 | -1.31 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 452.50 | 25.20 | 28.80 | 27.00 | 24.30 | % | 0.06 | 2 | 0 | 3/12/2026 | EST | |||||
| 455.00 | 24.00 | 29.60 | 26.80 | 22.20 | -3.80 | -14.62% | 0.06 | 4 | 54 | 0.80 | 0.58 | 0.01 | -1.32 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 457.50 | 22.40 | 28.00 | 25.20 | 21.50 | % | 0.06 | 9 | 0 | 3/12/2026 | EST | |||||
| 460.00 | 20.60 | 25.50 | 23.05 | 23.37 | -1.54 | -6.19% | 0.05 | 4 | 1,085 | 0.78 | 0.54 | 0.01 | -1.32 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 462.50 | 19.50 | 23.40 | 21.45 | 23.05 | % | 0.05 | 1 | 0 | 3/12/2026 | EST | |||||
| 465.00 | 19.00 | 23.50 | 21.25 | 20.67 | -0.99 | -4.58% | 0.05 | 65 | 96 | 0.79 | 0.51 | 0.01 | -1.32 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 467.50 | 17.10 | 22.40 | 19.75 | 21.08 | % | 0.04 | 1 | 0 | 3/12/2026 | EST | |||||
| 470.00 | 16.70 | 19.00 | 17.85 | 18.33 | -0.62 | -3.28% | 0.04 | 115 | 433 | 0.77 | 0.47 | 0.01 | -1.30 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 472.50 | 15.50 | 18.10 | 16.80 | % | 0.04 | 0 | 0 | EST | |||||||
| 475.00 | 14.50 | 18.40 | 16.45 | 16.25 | -0.76 | -4.47% | 0.03 | 94 | 375 | 0.78 | 0.44 | 0.01 | -1.27 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 477.50 | 12.00 | 17.80 | 14.90 | 14.79 | -0.96 | -6.10% | 0.03 | 20 | 96 | 0.75 | 0.42 | 0.01 | -1.25 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 480.00 | 13.00 | 16.70 | 14.85 | 13.50 | -1.33 | -8.97% | 0.03 | 35 | 680 | 0.77 | 0.40 | 0.01 | -1.24 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 482.50 | 10.60 | 15.00 | 12.80 | 13.00 | -1.67 | -11.39% | 0.03 | 21 | 244 | 0.79 | 0.38 | 0.01 | -1.22 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 485.00 | 11.10 | 15.50 | 13.30 | 13.50 | +0.70 | +5.47% | 0.03 | 4 | 230 | 0.77 | 0.37 | 0.01 | -1.19 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 487.50 | 8.40 | 13.80 | 11.10 | 11.02 | -2.43 | -18.07% | 0.02 | 11 | 40 | 0.82 | 0.35 | 0.01 | -1.17 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 490.00 | 9.70 | 13.30 | 11.50 | 9.51 | -1.95 | -17.02% | 0.02 | 21 | 319 | 0.77 | 0.33 | 0.01 | -1.14 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 492.50 | 8.00 | 12.40 | 10.20 | 10.27 | -0.33 | -3.12% | 0.02 | 9 | 44 | 0.78 | 0.32 | 0.01 | -1.11 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 495.00 | 7.80 | 11.10 | 9.45 | 9.79 | +0.51 | +5.50% | 0.02 | 13 | 119 | 0.76 | 0.30 | 0.01 | -1.08 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 497.50 | 7.70 | 10.40 | 9.05 | 9.09 | -0.51 | -5.32% | 0.02 | 1 | 34 | 0.75 | 0.28 | 0.01 | -1.05 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 500.00 | 7.10 | 9.10 | 8.10 | 8.40 | -0.20 | -2.33% | 0.02 | 149 | 2,190 | 0.75 | 0.27 | 0.01 | -1.02 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 502.50 | 6.10 | 8.90 | 7.50 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.79 | 0.26 | 0.01 | -0.99 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 505.00 | 4.80 | 8.80 | 6.80 | 6.98 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.76 | 0.24 | 0.01 | -0.96 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 507.50 | 5.70 | 8.10 | 6.90 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.76 | 0.23 | 0.01 | -0.93 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 510.00 | 5.30 | 6.90 | 6.10 | 6.10 | -0.70 | -10.30% | 0.01 | 39 | 863 | 0.77 | 0.21 | 0.01 | -0.90 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 512.50 | 4.60 | 7.40 | 6.00 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.75 | 0.20 | 0.01 | -0.87 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 515.00 | 4.50 | 6.20 | 5.35 | 5.65 | +0.15 | +2.73% | 0.01 | 16 | 88 | 0.76 | 0.19 | 0.01 | -0.83 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 517.50 | 3.40 | 5.70 | 4.55 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.75 | 0.18 | 0.00 | -0.80 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 520.00 | 3.80 | 5.10 | 4.45 | 4.80 | -0.11 | -2.24% | 0.01 | 29 | 513 | 0.76 | 0.17 | 0.00 | -0.77 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 522.50 | 2.50 | 6.80 | 4.65 | 4.10 | -0.80 | -16.33% | 0.01 | 5 | 11 | 0.76 | 0.16 | 0.00 | -0.75 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 525.00 | 3.20 | 4.30 | 3.75 | 3.81 | -0.35 | -8.42% | 0.01 | 1 | 243 | 0.75 | 0.15 | 0.00 | -0.72 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 527.50 | 2.70 | 4.20 | 3.45 | % | 0.01 | 0 | 0 | EST | |||||||
| 530.00 | 3.00 | 3.90 | 3.45 | 3.10 | -0.60 | -16.22% | 0.01 | 75 | 444 | 0.77 | 0.13 | 0.00 | -0.66 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 532.50 | 1.55 | 3.60 | 2.58 | % | 0.00 | 0 | 0 | EST | |||||||
| 535.00 | 2.20 | 3.60 | 2.90 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.77 | 0.12 | 0.00 | -0.61 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 537.50 | 1.50 | 3.20 | 2.35 | % | 0.00 | 0 | 0 | EST | |||||||
| 540.00 | 1.90 | 2.85 | 2.38 | 2.55 | -0.22 | -7.95% | 0.00 | 382 | 422 | 0.76 | 0.11 | 0.00 | -0.57 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 542.50 | 1.20 | 2.55 | 1.88 | % | 0.00 | 0 | 0 | EST | |||||||
| 545.00 | 1.45 | 2.50 | 1.98 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.76 | 0.09 | 0.00 | -0.53 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 547.50 | 1.60 | 2.75 | 2.18 | % | 0.00 | 0 | 0 | EST | |||||||
| 550.00 | 1.55 | 2.40 | 1.98 | 1.86 | -0.10 | -5.11% | 0.00 | 25 | 2,134 | 0.76 | 0.08 | 0.00 | -0.48 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 552.50 | 1.40 | 2.40 | 1.90 | % | 0.00 | 0 | 0 | EST | |||||||
| 555.00 | 1.15 | 1.75 | 1.45 | % | 0.00 | 0 | 0 | EST | |||||||
| 557.50 | 0.95 | 2.30 | 1.63 | % | 0.00 | 0 | 0 | EST | |||||||
| 560.00 | 1.10 | 1.45 | 1.28 | 1.30 | -0.25 | -16.13% | 0.00 | 8 | 470 | 0.79 | 0.07 | 0.00 | -0.42 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 562.50 | 0.90 | 1.40 | 1.15 | 1.20 | % | 0.00 | 2 | 0 | 3/12/2026 | EST | |||||
| 565.00 | 0.90 | 1.65 | 1.28 | % | 0.00 | 0 | 0 | EST | |||||||
| 567.50 | 0.85 | 1.30 | 1.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 570.00 | 0.80 | 1.50 | 1.15 | 1.10 | -0.03 | -2.66% | 0.00 | 4 | 262 | 0.76 | 0.05 | 0.00 | -0.36 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 572.50 | 0.70 | 1.50 | 1.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 575.00 | 0.55 | 1.40 | 0.98 | % | 0.00 | 0 | 0 | EST | |||||||
| 577.50 | 0.50 | 1.00 | 0.75 | % | 0.00 | 0 | 0 | EST | |||||||
| 580.00 | 0.25 | 0.95 | 0.60 | 0.80 | -0.12 | -13.05% | 0.00 | 2 | 859 | 0.80 | 0.04 | 0.00 | -0.31 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 582.50 | 0.10 | 1.60 | 0.85 | % | 0.00 | 0 | 0 | EST | |||||||
| 585.00 | 0.45 | 0.85 | 0.65 | 0.65 | % | 0.00 | 5 | 0 | 3/12/2026 | EST | |||||
| 587.50 | 0.40 | 1.40 | 0.90 | 0.70 | % | 0.00 | 5 | 0 | 3/12/2026 | EST | |||||
| 590.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.15 | -21.43% | 0.00 | 23 | 512 | 0.84 | 0.03 | 0.00 | -0.25 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 592.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | EST | |||||||
| 595.00 | 0.40 | 1.20 | 0.80 | 0.65 | % | 0.00 | 14 | 0 | 3/12/2026 | EST | |||||
| 597.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | EST | |||||||
| 600.00 | 0.30 | 0.50 | 0.40 | 0.46 | -0.09 | -16.37% | 0.00 | 68 | 1,812 | 0.86 | 0.03 | 0.00 | -0.21 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 602.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | EST | |||||||
| 610.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.15 | -30.00% | 0.00 | 27 | 1,155 | 0.82 | 0.02 | 0.00 | -0.20 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 620.00 | 0.25 | 0.70 | 0.48 | 0.45 | -0.10 | -18.19% | 0.00 | 27 | 309 | 0.88 | 0.02 | 0.00 | -0.15 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 1.30 | 0.65 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.89 | 0.01 | 0.00 | -0.12 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.90 | 0.01 | 0.00 | -0.10 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 650.00 | 0.15 | 0.40 | 0.28 | 0.15 | -0.12 | -44.45% | 0.00 | 13 | 1,732 | 0.94 | 0.01 | 0.00 | -0.08 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 660.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 14 | 239 | 1.17 | 0.00 | 0.00 | -0.03 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 391 | 1.22 | 0.00 | 0.00 | -0.02 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 0.50 | 0.25 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.12 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 690.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.11 | 0.00 | 0.00 | -0.01 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,068 | 0.99 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 856 | 1.15 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,697 | 1.05 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 730.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 413 | 1.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.19 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,902 | 1.22 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 163 | 1.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 1.50 | 0.75 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.63 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 1.45 | 0.73 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.66 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/11/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 681 | 1.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 2.10 | 1.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.81 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.84 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 2.65 | 1.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:05 PM EST |
| 840.00 | 0.00 | 1.40 | 0.70 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.18 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 850.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.65 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 860.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 1.63 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.35 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 880.00 | 0.00 | 2.30 | 1.15 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.35 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:05 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.38 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 900.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.95 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:05 PM EST |
| 910.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.45 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/11/2026 4:00:05 PM EST |
| 920.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.45 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 930.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.47 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 940.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 950.00 | 0.00 | 3.20 | 1.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 235 | 2.48 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 4:00:05 PM EST |
| 960.00 | 0.00 | 4.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.61 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:05 PM EST |
| 970.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.67 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.70 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 4:00:05 PM EST |
| 990.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.73 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 4:00:05 PM EST |
| 1,000.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,566 | 1.90 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 1,010.00 | 0.00 | 1.10 | 0.55 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 1,020.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.81 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/11/2026 4:00:05 PM EST |
| 1,030.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.84 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 4:00:05 PM EST |
| 1,040.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 1,050.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 118 | 2.89 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/11/2026 4:00:05 PM EST |
| 1,060.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 1,070.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.94 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 1,090.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 255 | 2.99 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/11/2026 4:00:05 PM EST |
| 1,100.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 130 | 3.01 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 1,110.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9,095 | 1.80 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 344 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 522 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 3/11/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 2.19 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 3/11/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/11/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 755 | 2.69 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 55 | 4.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/11/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 26 | 4.66 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/11/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 112 | 4.53 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/11/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 1.00 | 0.50 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 4.18 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/11/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.07 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/11/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.75 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/11/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.86 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 203 | 3.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/11/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 173 | 2.54 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 334 | 3.56 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 502 | 2.08 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.21 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.30 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/11/2026 4:00:05 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 950 | 2.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 4.70 | 2.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 199 | 2.01 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.73 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/11/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 390 | 2.01 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 2.85 | 1.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.20 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/11/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,137 | 1.40 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 1.55 | 0.78 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/11/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.38 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 3.30 | 1.65 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.00 | 0.00 | 0.00 | -0.01 | 3/2/2026 | 3/11/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.53 | 0.00 | 0.00 | -0.03 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 285.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.31 | 0.00 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.49 | 0.00 | 0.00 | -0.05 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.55 | 0.00 | 0.00 | -0.06 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 300.00 | 0.10 | 1.20 | 0.65 | 0.10 | -0.10 | -50.00% | 0.00 | 1 | 1,457 | 1.10 | 0.00 | 0.00 | -0.12 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 1.30 | 0.65 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.14 | 2/27/2026 | 3/11/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 547 | 1.23 | -0.01 | 0.00 | -0.16 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 1.45 | 0.73 | 0.35 | +0.03 | +9.38% | 0.00 | 1 | 7 | 1.11 | -0.01 | 0.00 | -0.20 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 320.00 | 0.05 | 0.60 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.13 | -0.01 | 0.00 | -0.20 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 325.00 | 0.05 | 1.50 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.25 | -0.01 | 0.00 | -0.21 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 330.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.10 | -16.67% | 0.00 | 2 | 1,085 | 1.05 | -0.02 | 0.00 | -0.28 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 335.00 | 0.10 | 1.30 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.07 | -0.02 | 0.00 | -0.30 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 340.00 | 0.60 | 1.00 | 0.80 | 0.80 | +0.10 | +14.29% | 0.00 | 1 | 739 | 1.07 | -0.02 | 0.00 | -0.33 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 345.00 | 0.70 | 1.65 | 1.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.08 | -0.03 | 0.00 | -0.38 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 350.00 | 0.90 | 1.15 | 1.03 | 0.94 | -0.19 | -16.82% | 0.00 | 68 | 1,180 | 1.02 | -0.03 | 0.00 | -0.41 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 355.00 | 0.50 | 1.50 | 1.00 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.03 | -0.04 | 0.00 | -0.44 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 357.50 | 1.05 | 2.05 | 1.55 | % | 0.00 | 0 | 0 | EST | |||||||
| 360.00 | 1.20 | 1.60 | 1.40 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 626 | 1.01 | -0.05 | 0.00 | -0.48 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 362.50 | 1.20 | 1.90 | 1.55 | % | 0.00 | 0 | 0 | EST | |||||||
| 365.00 | 1.45 | 1.80 | 1.63 | 1.95 | +0.10 | +5.41% | 0.00 | 1 | 44 | 0.96 | -0.05 | 0.00 | -0.53 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 367.50 | 1.15 | 1.95 | 1.55 | % | 0.00 | 0 | 0 | EST | |||||||
| 370.00 | 1.65 | 2.00 | 1.83 | 1.80 | -0.20 | -10.00% | 0.00 | 18 | 386 | 0.95 | -0.06 | 0.00 | -0.58 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 372.50 | 1.75 | 3.30 | 2.53 | % | 0.01 | 0 | 0 | EST | |||||||
| 375.00 | 1.90 | 2.80 | 2.35 | 3.20 | +0.30 | +10.35% | 0.01 | 1 | 95 | 0.97 | -0.07 | 0.00 | -0.61 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 377.50 | 1.75 | 2.90 | 2.33 | % | 0.01 | 0 | 0 | EST | |||||||
| 380.00 | 2.20 | 2.90 | 2.55 | 2.43 | -0.22 | -8.31% | 0.01 | 2 | 592 | 0.94 | -0.08 | 0.00 | -0.65 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 382.50 | 2.35 | 3.40 | 2.88 | % | 0.01 | 0 | 0 | EST | |||||||
| 385.00 | 2.10 | 3.60 | 2.85 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.92 | -0.09 | 0.00 | -0.72 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 387.50 | 2.70 | 3.90 | 3.30 | % | 0.01 | 0 | 0 | EST | |||||||
| 390.00 | 3.10 | 4.10 | 3.60 | 3.90 | +0.20 | +5.41% | 0.01 | 3 | 529 | 0.89 | -0.11 | 0.00 | -0.77 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 392.50 | 3.20 | 4.60 | 3.90 | % | 0.01 | 0 | 0 | EST | |||||||
| 395.00 | 3.40 | 4.90 | 4.15 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.89 | -0.12 | 0.00 | -0.82 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 397.50 | 3.20 | 5.20 | 4.20 | % | 0.01 | 0 | 0 | EST | |||||||
| 400.00 | 4.20 | 4.50 | 4.35 | 4.65 | 0.00 | 0.00% | 0.01 | 9 | 1,641 | 0.88 | -0.13 | 0.00 | -0.87 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 402.50 | 4.10 | 6.10 | 5.10 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.89 | -0.14 | 0.00 | -0.90 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 405.00 | 4.60 | 5.80 | 5.20 | 5.91 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.91 | -0.15 | 0.00 | -0.92 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 407.50 | 5.10 | 7.60 | 6.35 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.87 | -0.16 | 0.00 | -0.95 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 410.00 | 5.30 | 6.40 | 5.85 | 6.30 | -0.12 | -1.87% | 0.01 | 2 | 1,296 | 0.87 | -0.17 | 0.00 | -0.98 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 412.50 | 5.70 | 7.40 | 6.55 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.87 | -0.18 | 0.00 | -1.00 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 415.00 | 6.10 | 7.90 | 7.00 | 8.00 | +0.60 | +8.11% | 0.02 | 1 | 47 | 0.85 | -0.19 | 0.00 | -1.03 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 417.50 | 6.60 | 10.90 | 8.75 | 7.76 | +0.56 | +7.78% | 0.02 | 1 | 17 | 0.85 | -0.20 | 0.00 | -1.06 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 420.00 | 7.00 | 9.00 | 8.00 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.83 | -0.22 | 0.00 | -1.09 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 422.50 | 7.50 | 9.60 | 8.55 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.84 | -0.23 | 0.00 | -1.11 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 425.00 | 7.60 | 10.70 | 9.15 | 9.82 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.81 | -0.24 | 0.01 | -1.14 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 427.50 | 8.50 | 10.80 | 9.65 | 10.34 | -0.21 | -2.00% | 0.02 | 1 | 20 | 0.82 | -0.25 | 0.01 | -1.16 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 430.00 | 9.10 | 11.40 | 10.25 | 10.60 | +0.40 | +3.93% | 0.02 | 13 | 694 | 0.83 | -0.27 | 0.01 | -1.18 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 432.50 | 9.70 | 12.30 | 11.00 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.84 | -0.28 | 0.01 | -1.20 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 435.00 | 10.40 | 14.90 | 12.65 | 13.00 | 0.00 | 0.00% | 0.03 | 20 | 86 | 0.82 | -0.29 | 0.01 | -1.22 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 437.50 | 11.10 | 15.80 | 13.45 | 14.00 | +2.72 | +24.12% | 0.03 | 20 | 42 | 0.81 | -0.31 | 0.01 | -1.24 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 440.00 | 11.40 | 15.00 | 13.20 | 13.40 | -0.60 | -4.29% | 0.03 | 9 | 987 | 0.82 | -0.32 | 0.01 | -1.26 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 442.50 | 12.00 | 16.30 | 14.15 | 16.21 | +5.07 | +45.52% | 0.03 | 1 | 36 | 0.80 | -0.34 | 0.01 | -1.27 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 445.00 | 12.80 | 16.70 | 14.75 | 15.17 | -1.28 | -7.79% | 0.03 | 13 | 213 | 0.81 | -0.36 | 0.01 | -1.29 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 447.50 | 13.80 | 20.00 | 16.90 | 18.28 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.79 | -0.37 | 0.01 | -1.30 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 450.00 | 16.60 | 17.80 | 17.20 | 16.50 | -0.55 | -3.23% | 0.04 | 391 | 2,526 | 0.79 | -0.39 | 0.01 | -1.31 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 452.50 | 15.80 | 19.90 | 17.85 | 21.15 | % | 0.04 | 1 | 0 | 3/12/2026 | EST | |||||
| 455.00 | 17.20 | 22.90 | 20.05 | 19.05 | +0.55 | +2.98% | 0.04 | 4 | 123 | 0.80 | -0.42 | 0.01 | -1.32 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 457.50 | 18.20 | 23.70 | 20.95 | 22.52 | % | 0.05 | 3 | 0 | 3/12/2026 | EST | |||||
| 460.00 | 20.40 | 22.80 | 21.60 | 21.60 | -0.44 | -2.00% | 0.05 | 7 | 508 | 0.78 | -0.46 | 0.01 | -1.32 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 462.50 | 20.00 | 26.00 | 23.00 | % | 0.05 | 0 | 0 | EST | |||||||
| 465.00 | 21.10 | 26.60 | 23.85 | 25.30 | -0.08 | -0.32% | 0.05 | 2 | 212 | 0.78 | -0.49 | 0.01 | -1.32 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 467.50 | 22.90 | 27.80 | 25.35 | 25.03 | % | 0.05 | 1 | 0 | 3/12/2026 | EST | |||||
| 470.00 | 24.00 | 29.30 | 26.65 | 29.47 | +1.46 | +5.22% | 0.06 | 1 | 461 | 0.81 | -0.53 | 0.01 | -1.30 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 472.50 | 25.70 | 31.00 | 28.35 | % | 0.06 | 0 | 0 | EST | |||||||
| 475.00 | 28.70 | 32.40 | 30.55 | 30.15 | -1.85 | -5.79% | 0.06 | 13 | 61 | 0.80 | -0.56 | 0.01 | -1.27 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 477.50 | 28.10 | 33.90 | 31.00 | 31.76 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.75 | -0.58 | 0.01 | -1.25 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 480.00 | 29.00 | 36.00 | 32.50 | 32.88 | 0.00 | 0.00% | 0.07 | 3 | 271 | 0.74 | -0.60 | 0.01 | -1.24 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 482.50 | 31.10 | 37.00 | 34.05 | 27.64 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.80 | -0.62 | 0.01 | -1.22 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 485.00 | 32.70 | 39.00 | 35.85 | 38.64 | +0.54 | +1.42% | 0.07 | 2 | 29 | 0.77 | -0.63 | 0.01 | -1.19 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 487.50 | 34.30 | 40.00 | 37.15 | 27.38 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.77 | -0.65 | 0.01 | -1.17 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 490.00 | 36.00 | 41.90 | 38.95 | 40.93 | 0.00 | 0.00% | 0.08 | 0 | 255 | 0.79 | -0.67 | 0.01 | -1.14 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 492.50 | 37.60 | 42.90 | 40.25 | 43.09 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.78 | -0.68 | 0.01 | -1.11 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 495.00 | 39.00 | 46.40 | 42.70 | 44.48 | +1.33 | +3.09% | 0.09 | 1 | 292 | 0.74 | -0.70 | 0.01 | -1.08 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 497.50 | 41.00 | 48.20 | 44.60 | 35.85 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.75 | -0.72 | 0.01 | -1.05 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 500.00 | 44.60 | 50.20 | 47.40 | 51.53 | +2.78 | +5.71% | 0.09 | 1 | 563 | 0.73 | -0.73 | 0.01 | -1.02 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 502.50 | 44.50 | 51.00 | 47.75 | 48.75 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.70 | -0.74 | 0.01 | -0.99 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 505.00 | 47.00 | 54.40 | 50.70 | 30.00 | 0.00 | 0.00% | 0.10 | 0 | 36 | 0.72 | -0.76 | 0.01 | -0.96 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 507.50 | 49.00 | 56.50 | 52.75 | 37.30 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.70 | -0.77 | 0.01 | -0.93 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 510.00 | 51.00 | 58.60 | 54.80 | 58.08 | +3.08 | +5.60% | 0.11 | 1 | 298 | 0.71 | -0.79 | 0.01 | -0.90 | 3/12/2026 | 3/11/2026 4:00:05 PM EST |
| 512.50 | 53.00 | 60.70 | 56.85 | 30.00 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.70 | -0.80 | 0.01 | -0.87 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 515.00 | 55.00 | 62.90 | 58.95 | 46.22 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.67 | -0.81 | 0.01 | -0.83 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 517.50 | 57.60 | 64.20 | 60.90 | 49.75 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.66 | -0.82 | 0.00 | -0.80 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 520.00 | 60.00 | 66.60 | 63.30 | 52.00 | 0.00 | 0.00% | 0.12 | 0 | 302 | 0.89 | -0.83 | 0.00 | -0.77 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 522.50 | 62.00 | 69.10 | 65.55 | 56.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.78 | -0.84 | 0.00 | -0.75 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 525.00 | 64.00 | 71.50 | 67.75 | 69.49 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.88 | -0.85 | 0.00 | -0.72 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 527.50 | 66.00 | 73.20 | 69.60 | % | 0.13 | 0 | 0 | EST | |||||||
| 530.00 | 69.00 | 75.70 | 72.35 | 70.39 | 0.00 | 0.00% | 0.14 | 0 | 147 | 0.91 | -0.87 | 0.00 | -0.66 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 532.50 | 71.00 | 77.60 | 74.30 | % | 0.14 | 0 | 0 | EST | |||||||
| 535.00 | 73.00 | 80.10 | 76.55 | % | 0.14 | 0 | 0 | 0.93 | -0.88 | 0.00 | -0.61 | 3/11/2026 4:00:05 PM EST | |||
| 537.50 | 75.00 | 82.10 | 78.55 | % | 0.15 | 0 | 0 | EST | |||||||
| 540.00 | 78.00 | 84.70 | 81.35 | 81.82 | 0.00 | 0.00% | 0.15 | 0 | 229 | 0.94 | -0.89 | 0.00 | -0.57 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 542.50 | 80.00 | 86.90 | 83.45 | % | 0.15 | 0 | 0 | EST | |||||||
| 545.00 | 82.00 | 90.00 | 86.00 | 55.00 | 0.00 | 0.00% | 0.16 | 0 | 30 | 1.05 | -0.91 | 0.00 | -0.53 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 547.50 | 85.10 | 92.00 | 88.55 | % | 0.16 | 0 | 0 | EST | |||||||
| 550.00 | 87.00 | 94.00 | 90.50 | 91.18 | 0.00 | 0.00% | 0.16 | 0 | 831 | 1.10 | -0.92 | 0.00 | -0.48 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 552.50 | 90.00 | 97.00 | 93.50 | % | 0.17 | 0 | 0 | EST | |||||||
| 555.00 | 92.00 | 99.00 | 95.50 | % | 0.17 | 0 | 0 | EST | |||||||
| 557.50 | 94.00 | 102.00 | 98.00 | % | 0.18 | 0 | 0 | EST | |||||||
| 560.00 | 97.00 | 104.00 | 100.50 | 99.87 | 0.00 | 0.00% | 0.18 | 0 | 148 | 1.07 | -0.93 | 0.00 | -0.42 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 562.50 | 99.00 | 106.20 | 102.60 | % | 0.18 | 0 | 0 | EST | |||||||
| 565.00 | 101.00 | 109.00 | 105.00 | % | 0.19 | 0 | 0 | EST | |||||||
| 567.50 | 101.20 | 111.50 | 106.35 | % | 0.19 | 0 | 0 | EST | |||||||
| 570.00 | 105.20 | 114.90 | 110.05 | 93.35 | 0.00 | 0.00% | 0.19 | 0 | 205 | 1.18 | -0.95 | 0.00 | -0.36 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 572.50 | 106.60 | 117.00 | 111.80 | % | 0.20 | 0 | 0 | EST | |||||||
| 575.00 | 108.90 | 119.00 | 113.95 | % | 0.20 | 0 | 0 | EST | |||||||
| 577.50 | 111.30 | 122.00 | 116.65 | % | 0.20 | 0 | 0 | EST | |||||||
| 580.00 | 115.00 | 124.00 | 119.50 | 102.48 | 0.00 | 0.00% | 0.21 | 0 | 179 | 1.24 | -0.96 | 0.00 | -0.31 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 582.50 | 116.00 | 126.90 | 121.45 | % | 0.21 | 0 | 0 | EST | |||||||
| 585.00 | 119.00 | 129.00 | 124.00 | % | 0.21 | 0 | 0 | EST | |||||||
| 587.50 | 121.00 | 131.80 | 126.40 | % | 0.22 | 0 | 0 | EST | |||||||
| 590.00 | 123.40 | 134.00 | 128.70 | 114.00 | 0.00 | 0.00% | 0.22 | 0 | 286 | 1.30 | -0.97 | 0.00 | -0.25 | 3/10/2026 | 3/11/2026 4:00:05 PM EST |
| 592.50 | 126.10 | 136.00 | 131.05 | % | 0.22 | 0 | 0 | EST | |||||||
| 595.00 | 128.60 | 139.00 | 133.80 | % | 0.22 | 0 | 0 | EST | |||||||
| 597.50 | 131.20 | 141.00 | 136.10 | % | 0.23 | 0 | 0 | EST | |||||||
| 600.00 | 134.80 | 144.00 | 139.40 | 123.00 | 0.00 | 0.00% | 0.23 | 0 | 91 | 1.35 | -0.97 | 0.00 | -0.21 | 3/11/2026 | 3/11/2026 4:00:05 PM EST |
| 602.50 | 136.00 | 146.00 | 141.00 | % | 0.23 | 0 | 0 | EST | |||||||
| 610.00 | 143.00 | 154.00 | 148.50 | 178.38 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.39 | -0.98 | 0.00 | -0.20 | 3/2/2026 | 3/11/2026 4:00:05 PM EST |
| 620.00 | 153.40 | 164.00 | 158.70 | 127.00 | 0.00 | 0.00% | 0.26 | 0 | 57 | 1.45 | -0.98 | 0.00 | -0.15 | 3/6/2026 | 3/11/2026 4:00:05 PM EST |
| 630.00 | 163.00 | 174.00 | 168.50 | 227.68 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.50 | -0.99 | 0.00 | -0.12 | 2/18/2026 | 3/11/2026 4:00:05 PM EST |
| 640.00 | 173.40 | 184.00 | 178.70 | 125.02 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.64 | -0.99 | 0.00 | -0.10 | 3/9/2026 | 3/11/2026 4:00:05 PM EST |
| 650.00 | 184.60 | 194.00 | 189.30 | 251.20 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.60 | -0.99 | 0.00 | -0.08 | 2/24/2026 | 3/11/2026 4:00:05 PM EST |
| 660.00 | 193.20 | 204.00 | 198.60 | 183.35 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.65 | -1.00 | 0.00 | -0.03 | 3/4/2026 | 3/11/2026 4:00:05 PM EST |
| 670.00 | 202.20 | 214.00 | 208.10 | 236.83 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.81 | -1.00 | 0.00 | -0.02 | 3/2/2026 | 3/11/2026 4:00:05 PM EST |
| 680.00 | 212.50 | 224.30 | 218.40 | 238.44 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.99 | -1.00 | 0.00 | -0.02 | 2/26/2026 | 3/11/2026 4:00:05 PM EST |
| 690.00 | 222.50 | 233.80 | 228.15 | 256.81 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.05 | -1.00 | 0.00 | -0.01 | 3/2/2026 | 3/11/2026 4:00:05 PM EST |
| 700.00 | 232.10 | 244.40 | 238.25 | 260.57 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.10 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 3/11/2026 4:00:05 PM EST |
| 710.00 | 241.90 | 257.10 | 249.50 | 270.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | -0.01 | 2/26/2026 | 3/11/2026 4:00:05 PM EST |
| 720.00 | 254.40 | 264.00 | 259.20 | 309.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.20 | -1.00 | 0.00 | -0.01 | 2/19/2026 | 3/11/2026 4:00:05 PM EST |
| 730.00 | 261.90 | 277.10 | 269.50 | 331.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/11/2026 4:00:05 PM EST |
| 740.00 | 271.90 | 287.10 | 279.50 | 367.75 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 750.00 | 281.90 | 297.10 | 289.50 | 373.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 760.00 | 291.90 | 304.40 | 298.15 | 395.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 770.00 | 302.00 | 317.10 | 309.55 | 393.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 780.00 | 311.90 | 325.60 | 318.75 | 415.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 790.00 | 321.70 | 337.00 | 329.35 | 425.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 800.00 | 331.70 | 347.10 | 339.40 | 429.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 810.00 | 341.90 | 356.80 | 349.35 | 440.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 820.00 | 351.70 | 367.10 | 359.40 | 443.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 830.00 | 362.00 | 377.10 | 369.55 | 456.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 840.00 | 371.70 | 387.10 | 379.40 | 466.23 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 850.00 | 381.70 | 397.10 | 389.40 | 348.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/11/2026 4:00:05 PM EST |
| 860.00 | 391.70 | 407.10 | 399.40 | 485.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/11/2026 4:00:05 PM EST |
| 870.00 | 401.70 | 417.10 | 409.40 | 184.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 3/11/2026 4:00:05 PM EST |
| 880.00 | 412.00 | 427.10 | 419.55 | 188.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/11/2026 4:00:05 PM EST |
| 890.00 | 421.70 | 437.10 | 429.40 | 195.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/11/2026 4:00:05 PM EST |
| 900.00 | 432.10 | 444.60 | 438.35 | 516.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/11/2026 4:00:05 PM EST |
| 910.00 | 442.00 | 457.10 | 449.55 | 232.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 3/11/2026 4:00:05 PM EST |
| 920.00 | 451.70 | 467.10 | 459.40 | 216.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/11/2026 4:00:05 PM EST |
| 930.00 | 462.00 | 477.10 | 469.55 | 229.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/11/2026 4:00:05 PM EST |
| 940.00 | 471.70 | 487.10 | 479.40 | 250.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/11/2026 4:00:05 PM EST |
| 950.00 | 481.90 | 497.10 | 489.50 | 250.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 3/11/2026 4:00:05 PM EST |
| 960.00 | 491.70 | 507.10 | 499.40 | 253.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/11/2026 4:00:05 PM EST |
| 970.00 | 501.70 | 517.10 | 509.40 | 316.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 3/11/2026 4:00:05 PM EST |
| 980.00 | 511.70 | 527.10 | 519.40 | 311.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 3/11/2026 4:00:05 PM EST |
| 990.00 | 521.70 | 537.10 | 529.40 | 462.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 3/11/2026 4:00:05 PM EST |
| 1,000.00 | 531.70 | 547.10 | 539.40 | 636.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/11/2026 4:00:05 PM EST |
| 1,010.00 | 541.70 | 557.10 | 549.40 | % | 0.54 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 1,020.00 | 551.70 | 567.10 | 559.40 | 368.56 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 3/11/2026 4:00:05 PM EST |
| 1,030.00 | 561.70 | 577.10 | 569.40 | % | 0.55 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 1,040.00 | 571.70 | 587.10 | 579.40 | 324.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/11/2026 4:00:05 PM EST |
| 1,050.00 | 581.70 | 597.10 | 589.40 | 335.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 3/11/2026 4:00:05 PM EST |
| 1,060.00 | 591.70 | 607.10 | 599.40 | 346.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/11/2026 4:00:05 PM EST |
| 1,070.00 | 602.00 | 614.70 | 608.35 | 355.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 3/11/2026 4:00:05 PM EST |
| 1,080.00 | 611.70 | 627.10 | 619.40 | 423.72 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 3/11/2026 4:00:05 PM EST |
| 1,090.00 | 621.70 | 637.10 | 629.40 | % | 0.58 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:05 PM EST | |||
| 1,100.00 | 631.70 | 647.10 | 639.40 | 451.62 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/11/2026 4:00:05 PM EST |
| 1,110.00 | 641.70 | 657.10 | 649.40 | 460.26 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 3/11/2026 4:00:05 PM EST |