Options Chain for APPLOVIN CORP COM CL A (APP) - $406.72 as of 2/6/2026 7:16:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 166.00 | 176.20 | 171.10 | % | 0.71 | 0 | 0 | 1.29 | 0.94 | 0.00 | -0.17 | 2/6/2026 4:00:01 PM EST | |||
| 250.00 | 157.00 | 167.20 | 162.10 | % | 0.65 | 0 | 0 | 0.89 | 0.93 | 0.00 | -0.20 | 2/6/2026 4:00:01 PM EST | |||
| 260.00 | 148.00 | 159.00 | 153.50 | % | 0.59 | 0 | 0 | 0.95 | 0.92 | 0.00 | -0.23 | 2/6/2026 4:00:01 PM EST | |||
| 270.00 | 139.30 | 150.00 | 144.65 | % | 0.54 | 0 | 0 | 0.95 | 0.90 | 0.00 | -0.26 | 2/6/2026 4:00:01 PM EST | |||
| 280.00 | 131.00 | 142.00 | 136.50 | % | 0.49 | 0 | 0 | 0.96 | 0.89 | 0.00 | -0.29 | 2/6/2026 4:00:01 PM EST | |||
| 290.00 | 123.00 | 133.90 | 128.45 | % | 0.44 | 0 | 0 | 0.97 | 0.87 | 0.00 | -0.32 | 2/6/2026 4:00:01 PM EST | |||
| 300.00 | 115.80 | 126.00 | 120.90 | % | 0.40 | 0 | 0 | 0.98 | 0.85 | 0.00 | -0.35 | 2/6/2026 4:00:01 PM EST | |||
| 310.00 | 107.20 | 118.00 | 112.60 | % | 0.36 | 0 | 0 | 0.95 | 0.83 | 0.00 | -0.38 | 2/6/2026 4:00:01 PM EST | |||
| 315.00 | 103.50 | 115.50 | 109.50 | % | 0.35 | 0 | 0 | 0.96 | 0.82 | 0.00 | -0.39 | 2/6/2026 4:00:01 PM EST | |||
| 320.00 | 101.00 | 109.50 | 105.25 | % | 0.33 | 0 | 0 | 0.95 | 0.80 | 0.00 | -0.41 | 2/6/2026 4:00:01 PM EST | |||
| 325.00 | 99.00 | 105.70 | 102.35 | % | 0.31 | 0 | 0 | 0.96 | 0.79 | 0.00 | -0.42 | 2/6/2026 4:00:01 PM EST | |||
| 330.00 | 95.00 | 102.00 | 98.50 | % | 0.30 | 0 | 0 | 0.95 | 0.78 | 0.00 | -0.43 | 2/6/2026 4:00:01 PM EST | |||
| 335.00 | 92.00 | 98.00 | 95.00 | % | 0.28 | 0 | 0 | 0.95 | 0.77 | 0.00 | -0.44 | 2/6/2026 4:00:01 PM EST | |||
| 340.00 | 88.00 | 97.00 | 92.50 | % | 0.27 | 0 | 0 | 0.96 | 0.76 | 0.00 | -0.46 | 2/6/2026 4:00:01 PM EST | |||
| 345.00 | 85.00 | 92.50 | 88.75 | % | 0.26 | 0 | 0 | 0.95 | 0.74 | 0.00 | -0.47 | 2/6/2026 4:00:01 PM EST | |||
| 350.00 | 82.00 | 88.40 | 85.20 | % | 0.24 | 0 | 0 | 0.94 | 0.73 | 0.00 | -0.48 | 2/6/2026 4:00:01 PM EST | |||
| 355.00 | 78.00 | 86.20 | 82.10 | % | 0.23 | 0 | 0 | 0.94 | 0.72 | 0.00 | -0.49 | 2/6/2026 4:00:01 PM EST | |||
| 360.00 | 75.00 | 83.20 | 79.10 | % | 0.22 | 0 | 0 | 0.94 | 0.70 | 0.00 | -0.49 | 2/6/2026 4:00:01 PM EST | |||
| 365.00 | 72.10 | 79.30 | 75.70 | % | 0.21 | 0 | 0 | 0.93 | 0.69 | 0.00 | -0.50 | 2/6/2026 4:00:01 PM EST | |||
| 370.00 | 69.00 | 76.50 | 72.75 | % | 0.20 | 0 | 0 | 0.92 | 0.67 | 0.00 | -0.51 | 2/6/2026 4:00:01 PM EST | |||
| 375.00 | 66.00 | 73.00 | 69.50 | 56.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.91 | 0.66 | 0.00 | -0.52 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 380.00 | 63.60 | 70.60 | 67.10 | 55.38 | -0.22 | -0.40% | 0.18 | 1 | 1 | 0.92 | 0.64 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 385.00 | 60.00 | 68.40 | 64.20 | 53.82 | +0.52 | +0.98% | 0.17 | 1 | 1 | 0.91 | 0.63 | 0.00 | -0.53 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 390.00 | 58.00 | 65.00 | 61.50 | % | 0.16 | 0 | 0 | 0.91 | 0.62 | 0.00 | -0.53 | 2/6/2026 4:00:01 PM EST | |||
| 395.00 | 55.00 | 62.00 | 58.50 | 48.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.90 | 0.60 | 0.00 | -0.54 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 400.00 | 53.30 | 59.90 | 56.60 | 50.00 | +3.30 | +7.07% | 0.14 | 2 | 1 | 0.90 | 0.59 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 405.00 | 50.00 | 56.90 | 53.45 | % | 0.13 | 0 | 0 | 0.90 | 0.57 | 0.00 | -0.54 | 2/6/2026 4:00:01 PM EST | |||
| 410.00 | 48.20 | 54.40 | 51.30 | 52.80 | % | 0.13 | 3 | 0 | 0.89 | 0.56 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 415.00 | 46.00 | 52.90 | 49.45 | 50.74 | % | 0.12 | 2 | 0 | 0.89 | 0.54 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 420.00 | 44.00 | 51.00 | 47.50 | % | 0.11 | 0 | 0 | 0.89 | 0.53 | 0.00 | -0.54 | 2/6/2026 4:00:01 PM EST | |||
| 425.00 | 41.80 | 48.90 | 45.35 | 41.25 | % | 0.11 | 1 | 0 | 0.89 | 0.51 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 430.00 | 39.70 | 46.80 | 43.25 | 42.00 | % | 0.10 | 3 | 0 | 0.89 | 0.50 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 435.00 | 37.80 | 45.10 | 41.45 | % | 0.10 | 0 | 0 | 0.89 | 0.48 | 0.00 | -0.54 | 2/6/2026 4:00:01 PM EST | |||
| 440.00 | 36.00 | 43.40 | 39.70 | % | 0.09 | 0 | 0 | 0.89 | 0.47 | 0.00 | -0.54 | 2/6/2026 4:00:01 PM EST | |||
| 445.00 | 34.00 | 40.90 | 37.45 | % | 0.08 | 0 | 0 | 0.88 | 0.45 | 0.00 | -0.53 | 2/6/2026 4:00:01 PM EST | |||
| 450.00 | 32.00 | 41.60 | 36.80 | 34.86 | % | 0.08 | 5 | 0 | 0.89 | 0.44 | 0.00 | -0.53 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 455.00 | 30.50 | 37.90 | 34.20 | 25.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.88 | 0.43 | 0.00 | -0.52 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 460.00 | 29.00 | 37.00 | 33.00 | % | 0.07 | 0 | 0 | 0.88 | 0.41 | 0.00 | -0.52 | 2/6/2026 4:00:01 PM EST | |||
| 465.00 | 27.00 | 34.10 | 30.55 | % | 0.07 | 0 | 0 | 0.86 | 0.40 | 0.00 | -0.51 | 2/6/2026 4:00:01 PM EST | |||
| 470.00 | 27.00 | 32.40 | 29.70 | % | 0.06 | 0 | 0 | 0.87 | 0.39 | 0.00 | -0.51 | 2/6/2026 4:00:01 PM EST | |||
| 475.00 | 24.10 | 31.30 | 27.70 | % | 0.06 | 0 | 0 | 0.86 | 0.37 | 0.00 | -0.50 | 2/6/2026 4:00:01 PM EST | |||
| 480.00 | 24.40 | 29.90 | 27.15 | % | 0.06 | 0 | 0 | 0.87 | 0.36 | 0.00 | -0.50 | 2/6/2026 4:00:01 PM EST | |||
| 485.00 | 21.80 | 28.50 | 25.15 | % | 0.05 | 0 | 0 | 0.86 | 0.35 | 0.00 | -0.49 | 2/6/2026 4:00:01 PM EST | |||
| 490.00 | 22.00 | 27.00 | 24.50 | % | 0.05 | 0 | 0 | 0.87 | 0.33 | 0.00 | -0.48 | 2/6/2026 4:00:01 PM EST | |||
| 495.00 | 20.30 | 26.20 | 23.25 | % | 0.05 | 0 | 0 | 0.87 | 0.32 | 0.00 | -0.47 | 2/6/2026 4:00:01 PM EST | |||
| 500.00 | 19.20 | 25.50 | 22.35 | % | 0.04 | 0 | 0 | 0.87 | 0.31 | 0.00 | -0.47 | 2/6/2026 4:00:01 PM EST | |||
| 505.00 | 19.20 | 23.80 | 21.50 | % | 0.04 | 0 | 0 | 0.87 | 0.30 | 0.00 | -0.46 | 2/6/2026 4:00:01 PM EST | |||
| 510.00 | 16.60 | 23.40 | 20.00 | % | 0.04 | 0 | 0 | 0.86 | 0.29 | 0.00 | -0.45 | 2/6/2026 4:00:01 PM EST | |||
| 515.00 | 15.90 | 22.30 | 19.10 | % | 0.04 | 0 | 0 | 0.86 | 0.28 | 0.00 | -0.44 | 2/6/2026 4:00:01 PM EST | |||
| 520.00 | 14.90 | 21.40 | 18.15 | % | 0.03 | 0 | 0 | 0.86 | 0.27 | 0.00 | -0.43 | 2/6/2026 4:00:01 PM EST | |||
| 525.00 | 15.40 | 19.80 | 17.60 | % | 0.03 | 0 | 0 | 0.87 | 0.26 | 0.00 | -0.42 | 2/6/2026 4:00:01 PM EST | |||
| 530.00 | 13.20 | 19.70 | 16.45 | % | 0.03 | 0 | 0 | 0.86 | 0.25 | 0.00 | -0.42 | 2/6/2026 4:00:01 PM EST | |||
| 535.00 | 12.20 | 19.10 | 15.65 | % | 0.03 | 0 | 0 | 0.86 | 0.24 | 0.00 | -0.41 | 2/6/2026 4:00:01 PM EST | |||
| 540.00 | 12.50 | 18.10 | 15.30 | 14.00 | % | 0.03 | 1 | 0 | 0.87 | 0.23 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 545.00 | 10.70 | 17.70 | 14.20 | % | 0.03 | 0 | 0 | 0.86 | 0.22 | 0.00 | -0.39 | 2/6/2026 4:00:01 PM EST | |||
| 550.00 | 10.00 | 16.90 | 13.45 | % | 0.02 | 0 | 0 | 0.86 | 0.21 | 0.00 | -0.38 | 2/6/2026 4:00:01 PM EST | |||
| 555.00 | 9.30 | 16.30 | 12.80 | % | 0.02 | 0 | 0 | 0.86 | 0.20 | 0.00 | -0.37 | 2/6/2026 4:00:01 PM EST | |||
| 560.00 | 10.00 | 15.60 | 12.80 | % | 0.02 | 0 | 0 | 0.87 | 0.20 | 0.00 | -0.36 | 2/6/2026 4:00:01 PM EST | |||
| 565.00 | 8.00 | 15.10 | 11.55 | % | 0.02 | 0 | 0 | 0.86 | 0.19 | 0.00 | -0.35 | 2/6/2026 4:00:01 PM EST | |||
| 570.00 | 7.40 | 14.40 | 10.90 | 10.70 | % | 0.02 | 2 | 0 | 0.85 | 0.18 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 575.00 | 6.90 | 14.00 | 10.45 | % | 0.02 | 0 | 0 | 0.86 | 0.17 | 0.00 | -0.34 | 2/6/2026 4:00:01 PM EST | |||
| 580.00 | 6.50 | 11.00 | 8.75 | 8.90 | % | 0.02 | 3 | 0 | 0.83 | 0.17 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 1.10 | 7.10 | 4.10 | % | 0.02 | 0 | 0 | 0.98 | -0.06 | 0.00 | -0.17 | 2/6/2026 4:00:01 PM EST | |||
| 250.00 | 2.10 | 7.10 | 4.60 | 6.12 | % | 0.02 | 26 | 0 | 0.97 | -0.07 | 0.00 | -0.20 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 260.00 | 3.70 | 9.30 | 6.50 | % | 0.03 | 0 | 0 | 1.00 | -0.08 | 0.00 | -0.23 | 2/6/2026 4:00:01 PM EST | |||
| 270.00 | 4.90 | 12.30 | 8.60 | % | 0.03 | 0 | 0 | 1.02 | -0.10 | 0.00 | -0.26 | 2/6/2026 4:00:01 PM EST | |||
| 280.00 | 6.60 | 13.60 | 10.10 | % | 0.04 | 0 | 0 | 1.01 | -0.11 | 0.00 | -0.29 | 2/6/2026 4:00:01 PM EST | |||
| 290.00 | 8.60 | 14.90 | 11.75 | 11.98 | % | 0.04 | 1 | 0 | 0.99 | -0.13 | 0.00 | -0.32 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 300.00 | 10.70 | 15.30 | 13.00 | 13.80 | % | 0.04 | 2 | 0 | 0.96 | -0.15 | 0.00 | -0.35 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 310.00 | 13.30 | 19.30 | 16.30 | 16.00 | % | 0.05 | 1 | 0 | 0.98 | -0.17 | 0.00 | -0.38 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 315.00 | 14.40 | 20.30 | 17.35 | 17.36 | -9.84 | -36.18% | 0.06 | 1 | 16 | 0.97 | -0.18 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 320.00 | 15.70 | 22.30 | 19.00 | 28.70 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.98 | -0.20 | 0.00 | -0.41 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 325.00 | 17.10 | 23.50 | 20.30 | % | 0.06 | 0 | 0 | 0.97 | -0.21 | 0.00 | -0.42 | 2/6/2026 4:00:01 PM EST | |||
| 330.00 | 18.50 | 25.50 | 22.00 | 24.65 | % | 0.07 | 15 | 0 | 0.97 | -0.22 | 0.00 | -0.43 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 335.00 | 20.10 | 26.60 | 23.35 | % | 0.07 | 0 | 0 | 0.96 | -0.23 | 0.00 | -0.44 | 2/6/2026 4:00:01 PM EST | |||
| 340.00 | 20.50 | 28.80 | 24.65 | % | 0.07 | 0 | 0 | 0.95 | -0.24 | 0.00 | -0.46 | 2/6/2026 4:00:01 PM EST | |||
| 345.00 | 23.40 | 29.90 | 26.65 | % | 0.08 | 0 | 0 | 0.96 | -0.26 | 0.00 | -0.47 | 2/6/2026 4:00:01 PM EST | |||
| 350.00 | 25.40 | 30.20 | 27.80 | 31.65 | -6.85 | -17.80% | 0.08 | 15 | 15 | 0.94 | -0.27 | 0.00 | -0.48 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 355.00 | 26.90 | 32.20 | 29.55 | 35.10 | -8.40 | -19.31% | 0.08 | 1 | 20 | 0.93 | -0.28 | 0.00 | -0.49 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 360.00 | 27.80 | 36.00 | 31.90 | 36.50 | -6.22 | -14.56% | 0.09 | 1 | 2 | 0.94 | -0.30 | 0.00 | -0.49 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 365.00 | 30.20 | 36.20 | 33.20 | 45.03 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.92 | -0.31 | 0.00 | -0.50 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 370.00 | 31.80 | 39.20 | 35.50 | 35.47 | % | 0.10 | 2 | 0 | 0.93 | -0.33 | 0.00 | -0.51 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 375.00 | 34.00 | 40.30 | 37.15 | 38.00 | % | 0.10 | 10 | 0 | 0.91 | -0.34 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 380.00 | 35.80 | 43.20 | 39.50 | 39.53 | % | 0.10 | 3 | 0 | 0.91 | -0.36 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 385.00 | 38.40 | 45.20 | 41.80 | 41.80 | -10.40 | -19.93% | 0.11 | 2 | 1 | 0.91 | -0.37 | 0.00 | -0.53 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 390.00 | 41.00 | 48.00 | 44.50 | 52.35 | -4.85 | -8.48% | 0.11 | 1 | 11 | 0.91 | -0.38 | 0.00 | -0.53 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 395.00 | 43.00 | 49.90 | 46.45 | 60.00 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.90 | -0.40 | 0.00 | -0.54 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 400.00 | 46.50 | 52.80 | 49.65 | 53.50 | % | 0.12 | 1 | 0 | 0.91 | -0.41 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 405.00 | 49.00 | 54.90 | 51.95 | % | 0.13 | 0 | 0 | 0.90 | -0.43 | 0.00 | -0.54 | 2/6/2026 4:00:01 PM EST | |||
| 410.00 | 51.50 | 57.30 | 54.40 | % | 0.13 | 0 | 0 | 0.90 | -0.44 | 0.00 | -0.54 | 2/6/2026 4:00:01 PM EST | |||
| 415.00 | 54.00 | 61.00 | 57.50 | % | 0.14 | 0 | 0 | 0.90 | -0.46 | 0.00 | -0.54 | 2/6/2026 4:00:01 PM EST | |||
| 420.00 | 56.80 | 64.00 | 60.40 | 78.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | -0.47 | 0.00 | -0.54 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 425.00 | 59.80 | 67.00 | 63.40 | % | 0.15 | 0 | 0 | 0.90 | -0.49 | 0.00 | -0.54 | 2/6/2026 4:00:01 PM EST | |||
| 430.00 | 63.00 | 69.10 | 66.05 | % | 0.15 | 0 | 0 | 0.89 | -0.50 | 0.00 | -0.54 | 2/6/2026 4:00:01 PM EST | |||
| 435.00 | 66.00 | 72.80 | 69.40 | % | 0.16 | 0 | 0 | 0.89 | -0.52 | 0.00 | -0.54 | 2/6/2026 4:00:01 PM EST | |||
| 440.00 | 67.00 | 76.00 | 71.50 | % | 0.16 | 0 | 0 | 0.87 | -0.53 | 0.00 | -0.54 | 2/6/2026 4:00:01 PM EST | |||
| 445.00 | 72.70 | 78.80 | 75.75 | % | 0.17 | 0 | 0 | 0.89 | -0.55 | 0.00 | -0.53 | 2/6/2026 4:00:01 PM EST | |||
| 450.00 | 75.60 | 82.40 | 79.00 | 78.90 | -16.60 | -17.39% | 0.18 | 21 | 1 | 0.89 | -0.56 | 0.00 | -0.53 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 455.00 | 79.00 | 85.80 | 82.40 | % | 0.18 | 0 | 0 | 0.89 | -0.57 | 0.00 | -0.52 | 2/6/2026 4:00:01 PM EST | |||
| 460.00 | 82.10 | 89.00 | 85.55 | 85.90 | % | 0.19 | 10 | 0 | 0.88 | -0.59 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 465.00 | 85.00 | 92.50 | 88.75 | % | 0.19 | 0 | 0 | 0.88 | -0.60 | 0.00 | -0.51 | 2/6/2026 4:00:01 PM EST | |||
| 470.00 | 89.80 | 96.00 | 92.90 | % | 0.20 | 0 | 0 | 0.88 | -0.61 | 0.00 | -0.51 | 2/6/2026 4:00:01 PM EST | |||
| 475.00 | 93.00 | 99.90 | 96.45 | % | 0.20 | 0 | 0 | 0.88 | -0.63 | 0.00 | -0.50 | 2/6/2026 4:00:01 PM EST | |||
| 480.00 | 94.20 | 102.80 | 98.50 | 98.50 | % | 0.21 | 3 | 0 | 0.85 | -0.64 | 0.00 | -0.50 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 485.00 | 100.20 | 107.00 | 103.60 | % | 0.21 | 0 | 0 | 0.88 | -0.65 | 0.00 | -0.49 | 2/6/2026 4:00:01 PM EST | |||
| 490.00 | 101.00 | 113.00 | 107.00 | % | 0.22 | 0 | 0 | 0.87 | -0.67 | 0.00 | -0.48 | 2/6/2026 4:00:01 PM EST | |||
| 495.00 | 105.00 | 115.00 | 110.00 | 110.65 | % | 0.22 | 1 | 0 | 0.85 | -0.68 | 0.00 | -0.47 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 500.00 | 110.00 | 119.00 | 114.50 | % | 0.23 | 0 | 0 | 0.86 | -0.69 | 0.00 | -0.47 | 2/6/2026 4:00:01 PM EST | |||
| 505.00 | 112.80 | 122.90 | 117.85 | % | 0.23 | 0 | 0 | 0.85 | -0.70 | 0.00 | -0.46 | 2/6/2026 4:00:01 PM EST | |||
| 510.00 | 116.00 | 127.40 | 121.70 | % | 0.24 | 0 | 0 | 0.84 | -0.71 | 0.00 | -0.45 | 2/6/2026 4:00:01 PM EST | |||
| 515.00 | 120.80 | 132.70 | 126.75 | % | 0.25 | 0 | 0 | 0.86 | -0.72 | 0.00 | -0.44 | 2/6/2026 4:00:01 PM EST | |||
| 520.00 | 125.80 | 136.50 | 131.15 | % | 0.25 | 0 | 0 | 0.87 | -0.73 | 0.00 | -0.43 | 2/6/2026 4:00:01 PM EST | |||
| 525.00 | 130.00 | 139.00 | 134.50 | 148.30 | % | 0.26 | 1 | 0 | 0.85 | -0.74 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 530.00 | 134.00 | 143.20 | 138.60 | % | 0.26 | 0 | 0 | 0.85 | -0.75 | 0.00 | -0.42 | 2/6/2026 4:00:01 PM EST | |||
| 535.00 | 139.00 | 147.70 | 143.35 | % | 0.27 | 0 | 0 | 0.86 | -0.76 | 0.00 | -0.41 | 2/6/2026 4:00:01 PM EST | |||
| 540.00 | 143.00 | 152.00 | 147.50 | % | 0.27 | 0 | 0 | 0.86 | -0.77 | 0.00 | -0.40 | 2/6/2026 4:00:01 PM EST | |||
| 545.00 | 147.00 | 157.80 | 152.40 | % | 0.28 | 0 | 0 | 0.87 | -0.78 | 0.00 | -0.39 | 2/6/2026 4:00:01 PM EST | |||
| 550.00 | 151.00 | 162.00 | 156.50 | % | 0.28 | 0 | 0 | 0.87 | -0.79 | 0.00 | -0.38 | 2/6/2026 4:00:01 PM EST | |||
| 555.00 | 156.00 | 164.80 | 160.40 | % | 0.29 | 0 | 0 | 0.86 | -0.80 | 0.00 | -0.37 | 2/6/2026 4:00:01 PM EST | |||
| 560.00 | 159.80 | 170.90 | 165.35 | % | 0.30 | 0 | 0 | 0.87 | -0.80 | 0.00 | -0.36 | 2/6/2026 4:00:01 PM EST | |||
| 565.00 | 165.00 | 174.80 | 169.90 | % | 0.30 | 0 | 0 | 0.87 | -0.81 | 0.00 | -0.35 | 2/6/2026 4:00:01 PM EST | |||
| 570.00 | 165.00 | 179.80 | 172.40 | % | 0.30 | 0 | 0 | 0.79 | -0.82 | 0.00 | -0.35 | 2/6/2026 4:00:01 PM EST | |||
| 575.00 | 174.00 | 183.40 | 178.70 | % | 0.31 | 0 | 0 | 0.87 | -0.83 | 0.00 | -0.34 | 2/6/2026 4:00:01 PM EST | |||
| 580.00 | 177.60 | 186.00 | 181.80 | 181.70 | % | 0.31 | 3 | 0 | 0.83 | -0.83 | 0.00 | -0.33 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |