Options Chain for APPLOVIN CORP COM CL A (APP) - $458.67 as of 3/16/2026 4:01:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 251.30 | 264.90 | 258.10 | % | 1.32 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 200.00 | 246.50 | 259.70 | 253.10 | 310.00 | 0.00 | 0.00% | 1.27 | 0 | 2 | 3.42 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 205.00 | 241.70 | 254.70 | 248.20 | % | 1.21 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 210.00 | 238.10 | 248.40 | 243.25 | % | 1.16 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 215.00 | 231.70 | 244.20 | 237.95 | % | 1.11 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 220.00 | 226.30 | 240.10 | 233.20 | % | 1.06 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 225.00 | 222.40 | 235.10 | 228.75 | % | 1.02 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 230.00 | 216.50 | 229.20 | 222.85 | % | 0.97 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 235.00 | 211.80 | 224.30 | 218.05 | % | 0.93 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 240.00 | 207.10 | 219.50 | 213.30 | 146.20 | 0.00 | 0.00% | 0.89 | 0 | 21 | 2.74 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:04 PM EST |
| 245.00 | 202.10 | 213.40 | 207.75 | % | 0.85 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 250.00 | 198.00 | 208.50 | 203.25 | 134.46 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:04 PM EST |
| 255.00 | 193.00 | 204.00 | 198.50 | % | 0.78 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 260.00 | 188.00 | 199.00 | 193.50 | 163.20 | 0.00 | 0.00% | 0.74 | 0 | 12 | 2.39 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:04 PM EST |
| 265.00 | 183.00 | 194.00 | 188.50 | % | 0.71 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 270.00 | 178.00 | 189.00 | 183.50 | 109.20 | 0.00 | 0.00% | 0.68 | 0 | 9 | 2.26 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 3/16/2026 4:00:04 PM EST |
| 275.00 | 173.00 | 184.00 | 178.50 | % | 0.65 | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 280.00 | 168.00 | 179.00 | 173.50 | 102.30 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.13 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 3/16/2026 4:00:04 PM EST |
| 290.00 | 158.00 | 169.00 | 163.50 | 94.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.01 | 1.00 | 0.00 | -0.02 | 2/12/2026 | 3/16/2026 4:00:04 PM EST |
| 300.00 | 148.00 | 158.90 | 153.45 | 83.51 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.87 | 1.00 | 0.00 | -0.04 | 2/13/2026 | 3/16/2026 4:00:04 PM EST |
| 310.00 | 138.00 | 149.00 | 143.50 | 158.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.76 | 0.99 | 0.00 | -0.05 | 2/11/2026 | 3/16/2026 4:00:04 PM EST |
| 315.00 | 133.00 | 144.80 | 138.90 | % | 0.44 | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.06 | 3/16/2026 4:00:04 PM EST | |||
| 320.00 | 128.00 | 139.80 | 133.90 | 112.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.71 | 0.99 | 0.00 | -0.08 | 2/25/2026 | 3/16/2026 4:00:04 PM EST |
| 325.00 | 123.00 | 135.00 | 129.00 | 142.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.67 | 0.99 | 0.00 | -0.09 | 2/11/2026 | 3/16/2026 4:00:04 PM EST |
| 327.50 | 121.00 | 132.00 | 126.50 | % | 0.39 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.12 | 3/16/2026 4:00:04 PM EST | |||
| 330.00 | 118.00 | 129.10 | 123.55 | 72.30 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.54 | 0.98 | 0.00 | -0.16 | 2/13/2026 | 3/16/2026 4:00:04 PM EST |
| 332.50 | 116.20 | 125.40 | 120.80 | % | 0.36 | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.16 | 3/16/2026 4:00:04 PM EST | |||
| 335.00 | 113.00 | 125.00 | 119.00 | % | 0.36 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.17 | 3/16/2026 4:00:04 PM EST | |||
| 337.50 | 111.00 | 122.80 | 116.90 | % | 0.35 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.17 | 3/16/2026 4:00:04 PM EST | |||
| 340.00 | 109.00 | 120.00 | 114.50 | 57.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.50 | 0.97 | 0.00 | -0.20 | 2/13/2026 | 3/16/2026 4:00:04 PM EST |
| 342.50 | 106.00 | 117.40 | 111.70 | % | 0.33 | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.20 | 3/16/2026 4:00:04 PM EST | |||
| 345.00 | 104.00 | 115.00 | 109.50 | % | 0.32 | 0 | 0 | 1.44 | 0.97 | 0.00 | -0.21 | 3/16/2026 4:00:04 PM EST | |||
| 347.50 | 101.20 | 110.00 | 105.60 | % | 0.30 | 0 | 0 | 1.23 | 0.96 | 0.00 | -0.27 | 3/16/2026 4:00:04 PM EST | |||
| 350.00 | 100.80 | 108.00 | 104.40 | 53.50 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.24 | 0.96 | 0.00 | -0.29 | 2/24/2026 | 3/16/2026 4:00:04 PM EST |
| 352.50 | 98.00 | 106.10 | 102.05 | % | 0.29 | 0 | 0 | 1.26 | 0.95 | 0.00 | -0.31 | 3/16/2026 4:00:04 PM EST | |||
| 355.00 | 96.00 | 103.00 | 99.50 | % | 0.28 | 0 | 0 | 1.19 | 0.95 | 0.00 | -0.33 | 3/16/2026 4:00:04 PM EST | |||
| 357.50 | 93.70 | 101.00 | 97.35 | % | 0.27 | 0 | 0 | 1.20 | 0.95 | 0.00 | -0.35 | 3/16/2026 4:00:04 PM EST | |||
| 360.00 | 91.00 | 99.00 | 95.00 | 118.10 | 0.00 | 0.00% | 0.26 | 0 | 97 | 1.21 | 0.94 | 0.00 | -0.37 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 362.50 | 89.20 | 96.00 | 92.60 | % | 0.26 | 0 | 0 | 1.15 | 0.94 | 0.00 | -0.39 | 3/16/2026 4:00:04 PM EST | |||
| 365.00 | 86.90 | 94.00 | 90.45 | 81.96 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.16 | 0.93 | 0.00 | -0.41 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 367.50 | 84.60 | 91.80 | 88.20 | % | 0.24 | 0 | 0 | 1.15 | 0.93 | 0.00 | -0.43 | 3/16/2026 4:00:04 PM EST | |||
| 370.00 | 82.00 | 89.00 | 85.50 | 128.96 | 0.00 | 0.00% | 0.23 | 0 | 68 | 1.10 | 0.92 | 0.00 | -0.45 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 372.50 | 79.00 | 87.00 | 83.00 | % | 0.22 | 0 | 0 | 1.11 | 0.92 | 0.00 | -0.47 | 3/16/2026 4:00:04 PM EST | |||
| 375.00 | 77.40 | 85.00 | 81.20 | 88.60 | 0.00 | 0.00% | 0.22 | 0 | 44 | 1.11 | 0.91 | 0.00 | -0.50 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 377.50 | 76.30 | 82.80 | 79.55 | % | 0.21 | 0 | 0 | 0.82 | 0.91 | 0.00 | -0.52 | 3/16/2026 4:00:04 PM EST | |||
| 380.00 | 72.10 | 79.60 | 75.85 | 78.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.03 | 0.90 | 0.00 | -0.54 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 382.50 | 70.50 | 77.50 | 74.00 | % | 0.19 | 0 | 0 | 1.03 | 0.89 | 0.00 | -0.57 | 3/16/2026 4:00:04 PM EST | |||
| 385.00 | 68.70 | 74.70 | 71.70 | 67.97 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.73 | 0.88 | 0.00 | -0.59 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 387.50 | 66.90 | 71.70 | 69.30 | % | 0.18 | 0 | 0 | 0.74 | 0.88 | 0.00 | -0.61 | 3/16/2026 4:00:04 PM EST | |||
| 390.00 | 65.10 | 71.10 | 68.10 | 68.40 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.80 | 0.87 | 0.00 | -0.64 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 392.50 | 61.20 | 68.90 | 65.05 | 73.31 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.71 | 0.86 | 0.00 | -0.66 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 395.00 | 59.00 | 67.40 | 63.20 | 63.34 | +10.71 | +20.35% | 0.16 | 3 | 20 | 0.67 | 0.85 | 0.00 | -0.68 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 397.50 | 58.00 | 64.30 | 61.15 | % | 0.15 | 0 | 0 | 0.77 | 0.84 | 0.00 | -0.71 | 3/16/2026 4:00:04 PM EST | |||
| 400.00 | 55.60 | 62.20 | 58.90 | 57.14 | -14.22 | -19.93% | 0.15 | 2 | 59 | 0.75 | 0.83 | 0.00 | -0.73 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 402.50 | 53.50 | 60.30 | 56.90 | % | 0.14 | 0 | 0 | 0.76 | 0.82 | 0.00 | -0.75 | 3/16/2026 4:00:04 PM EST | |||
| 405.00 | 50.60 | 58.60 | 54.60 | 78.76 | 0.00 | 0.00% | 0.13 | 0 | 53 | 0.69 | 0.81 | 0.00 | -0.77 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 407.50 | 51.30 | 56.00 | 53.65 | % | 0.13 | 0 | 0 | 0.80 | 0.80 | 0.00 | -0.80 | 3/16/2026 4:00:04 PM EST | |||
| 410.00 | 48.30 | 54.70 | 51.50 | 55.00 | +2.27 | +4.31% | 0.13 | 1 | 30 | 0.78 | 0.79 | 0.00 | -0.82 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 412.50 | 47.30 | 52.30 | 49.80 | % | 0.12 | 0 | 0 | 0.79 | 0.78 | 0.00 | -0.84 | 3/16/2026 4:00:04 PM EST | |||
| 415.00 | 43.90 | 51.00 | 47.45 | 73.21 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.77 | 0.77 | 0.01 | -0.86 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 417.50 | 44.20 | 48.00 | 46.10 | 61.38 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.79 | 0.75 | 0.01 | -0.88 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 420.00 | 40.30 | 46.20 | 43.25 | 46.70 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.75 | 0.74 | 0.01 | -0.90 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 422.50 | 38.90 | 45.00 | 41.95 | 48.20 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.80 | 0.73 | 0.01 | -0.92 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 425.00 | 38.90 | 42.50 | 40.70 | 40.78 | -25.82 | -38.77% | 0.10 | 1 | 15 | 0.78 | 0.71 | 0.01 | -0.94 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 427.50 | 35.30 | 42.00 | 38.65 | 42.10 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.76 | 0.70 | 0.01 | -0.95 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 430.00 | 35.30 | 38.70 | 37.00 | 37.29 | -3.21 | -7.93% | 0.09 | 1 | 113 | 0.77 | 0.68 | 0.01 | -0.97 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 432.50 | 33.80 | 37.40 | 35.60 | 38.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.77 | 0.67 | 0.01 | -0.98 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 435.00 | 30.80 | 35.60 | 33.20 | 37.35 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.74 | 0.65 | 0.01 | -0.99 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 437.50 | 29.20 | 33.60 | 31.40 | % | 0.07 | 0 | 0 | 0.73 | 0.64 | 0.01 | -1.00 | 3/16/2026 4:00:04 PM EST | |||
| 440.00 | 27.60 | 31.40 | 29.50 | 30.00 | -5.55 | -15.62% | 0.07 | 13 | 80 | 0.71 | 0.62 | 0.01 | -1.01 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 442.50 | 27.00 | 31.50 | 29.25 | % | 0.07 | 0 | 0 | 0.75 | 0.60 | 0.01 | -1.02 | 3/16/2026 4:00:04 PM EST | |||
| 445.00 | 25.80 | 29.90 | 27.85 | 28.32 | -3.06 | -9.76% | 0.06 | 17 | 24 | 0.73 | 0.58 | 0.01 | -1.02 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 447.50 | 22.60 | 27.90 | 25.25 | % | 0.06 | 0 | 0 | 0.69 | 0.57 | 0.01 | -1.03 | 3/16/2026 4:00:04 PM EST | |||
| 450.00 | 23.50 | 25.90 | 24.70 | 24.50 | -4.00 | -14.04% | 0.05 | 47 | 81 | 0.73 | 0.55 | 0.01 | -1.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 452.50 | 21.80 | 25.10 | 23.45 | 24.07 | -5.93 | -19.77% | 0.05 | 11 | 1 | 0.73 | 0.53 | 0.01 | -1.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 455.00 | 20.60 | 23.60 | 22.10 | 22.43 | -3.47 | -13.40% | 0.05 | 103 | 53 | 0.74 | 0.51 | 0.01 | -1.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 457.50 | 18.60 | 21.70 | 20.15 | 21.79 | -4.41 | -16.84% | 0.04 | 24 | 24 | 0.70 | 0.50 | 0.01 | -1.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 460.00 | 17.90 | 20.50 | 19.20 | 19.50 | -3.20 | -14.10% | 0.04 | 571 | 72 | 0.70 | 0.48 | 0.01 | -1.02 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 462.50 | 17.70 | 19.70 | 18.70 | 19.00 | -2.60 | -12.04% | 0.04 | 4 | 41 | 0.73 | 0.46 | 0.01 | -1.01 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 465.00 | 16.20 | 18.80 | 17.50 | 17.63 | -3.57 | -16.84% | 0.04 | 29 | 128 | 0.72 | 0.44 | 0.01 | -1.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 467.50 | 14.40 | 18.20 | 16.30 | 20.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.71 | 0.43 | 0.01 | -0.99 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 470.00 | 13.80 | 17.20 | 15.50 | 15.30 | -3.81 | -19.94% | 0.03 | 976 | 104 | 0.71 | 0.41 | 0.01 | -0.98 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 472.50 | 13.40 | 15.70 | 14.55 | 14.60 | -4.93 | -25.25% | 0.03 | 5 | 5 | 0.71 | 0.39 | 0.01 | -0.97 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 475.00 | 11.90 | 15.30 | 13.60 | 13.00 | -7.40 | -36.28% | 0.03 | 9 | 65 | 0.71 | 0.37 | 0.01 | -0.95 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 477.50 | 11.00 | 14.10 | 12.55 | 18.73 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.70 | 0.36 | 0.01 | -0.93 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 480.00 | 10.10 | 12.50 | 11.30 | 12.31 | -2.95 | -19.34% | 0.02 | 154 | 148 | 0.68 | 0.34 | 0.01 | -0.91 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 482.50 | 10.10 | 12.20 | 11.15 | 10.00 | -11.26 | -52.97% | 0.02 | 1 | 8 | 0.70 | 0.32 | 0.01 | -0.89 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 485.00 | 8.90 | 11.40 | 10.15 | 10.37 | -2.98 | -22.33% | 0.02 | 13 | 46 | 0.69 | 0.31 | 0.01 | -0.87 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 487.50 | 8.20 | 10.40 | 9.30 | 9.72 | -2.73 | -21.93% | 0.02 | 1 | 4 | 0.68 | 0.29 | 0.01 | -0.85 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 490.00 | 8.10 | 9.70 | 8.90 | 8.00 | -5.03 | -38.61% | 0.02 | 72 | 218 | 0.69 | 0.28 | 0.01 | -0.82 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 492.50 | 7.40 | 9.30 | 8.35 | 8.38 | -3.22 | -27.76% | 0.02 | 3 | 5 | 0.69 | 0.26 | 0.01 | -0.80 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 495.00 | 4.90 | 8.60 | 6.75 | 7.70 | -2.45 | -24.14% | 0.01 | 11 | 52 | 0.65 | 0.25 | 0.01 | -0.77 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 497.50 | 6.00 | 7.60 | 6.80 | 8.00 | -2.07 | -20.56% | 0.01 | 1 | 10 | 0.67 | 0.23 | 0.01 | -0.75 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 500.00 | 6.10 | 7.30 | 6.70 | 6.40 | -4.70 | -42.35% | 0.01 | 328 | 394 | 0.69 | 0.22 | 0.01 | -0.72 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 502.50 | 5.10 | 7.10 | 6.10 | 6.14 | -2.86 | -31.78% | 0.01 | 2 | 3 | 0.67 | 0.21 | 0.01 | -0.69 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 505.00 | 5.10 | 6.40 | 5.75 | 5.60 | -2.40 | -30.00% | 0.01 | 5 | 59 | 0.69 | 0.20 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 507.50 | 4.40 | 6.30 | 5.35 | 7.80 | -0.30 | -3.71% | 0.01 | 1 | 18 | 0.69 | 0.18 | 0.00 | -0.64 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 510.00 | 4.20 | 5.20 | 4.70 | 4.57 | -2.63 | -36.53% | 0.01 | 18 | 67 | 0.67 | 0.17 | 0.00 | -0.61 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 512.50 | 3.70 | 5.00 | 4.35 | 4.44 | -9.95 | -69.15% | 0.01 | 3 | 3 | 0.68 | 0.16 | 0.00 | -0.59 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 515.00 | 3.50 | 4.40 | 3.95 | 4.03 | -2.17 | -35.00% | 0.01 | 3 | 44 | 0.67 | 0.15 | 0.00 | -0.56 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 517.50 | 3.10 | 4.20 | 3.65 | 5.00 | -1.40 | -21.88% | 0.01 | 3 | 69 | 0.67 | 0.14 | 0.00 | -0.53 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 520.00 | 3.10 | 3.90 | 3.50 | 3.40 | -2.60 | -43.34% | 0.01 | 36 | 245 | 0.68 | 0.13 | 0.00 | -0.51 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 522.50 | 2.70 | 3.60 | 3.15 | 3.04 | -3.26 | -51.75% | 0.01 | 3 | 9 | 0.67 | 0.12 | 0.00 | -0.48 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 525.00 | 2.45 | 3.20 | 2.83 | 3.00 | -1.91 | -38.90% | 0.01 | 7 | 84 | 0.67 | 0.11 | 0.00 | -0.45 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 527.50 | 2.20 | 3.00 | 2.60 | 2.65 | -2.30 | -46.47% | 0.00 | 1 | 2 | 0.67 | 0.11 | 0.00 | -0.43 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 530.00 | 2.10 | 2.70 | 2.40 | 2.40 | -1.70 | -41.47% | 0.00 | 34 | 298 | 0.67 | 0.10 | 0.00 | -0.41 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 532.50 | 1.85 | 2.55 | 2.20 | 4.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.09 | 0.00 | -0.38 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 535.00 | 1.75 | 2.25 | 2.00 | 2.50 | -1.07 | -29.98% | 0.00 | 3 | 79 | 0.67 | 0.08 | 0.00 | -0.36 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 537.50 | 1.55 | 2.15 | 1.85 | % | 0.00 | 0 | 0 | 0.67 | 0.08 | 0.00 | -0.34 | 3/16/2026 4:00:04 PM EST | |||
| 540.00 | 1.55 | 1.90 | 1.73 | 1.90 | -1.32 | -41.00% | 0.00 | 5 | 58 | 0.67 | 0.07 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 542.50 | 1.40 | 1.95 | 1.68 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.68 | 0.07 | 0.00 | -0.30 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 545.00 | 1.00 | 1.65 | 1.33 | 1.15 | -2.30 | -66.67% | 0.00 | 4 | 24 | 0.65 | 0.06 | 0.00 | -0.28 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 547.50 | 1.35 | 1.50 | 1.43 | 1.25 | % | 0.00 | 4 | 0 | 0.68 | 0.06 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:04 PM EST | |
| 550.00 | 1.10 | 1.40 | 1.25 | 1.20 | -1.33 | -52.57% | 0.00 | 44 | 226 | 0.68 | 0.05 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 552.50 | 0.05 | 1.60 | 0.83 | 1.60 | % | 0.00 | 5 | 0 | 0.58 | 0.05 | 0.00 | -0.23 | 3/16/2026 | 3/16/2026 4:00:04 PM EST | |
| 555.00 | 0.85 | 1.05 | 0.95 | 0.85 | -1.26 | -59.72% | 0.00 | 7 | 39 | 0.67 | 0.04 | 0.00 | -0.22 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 557.50 | 0.80 | 1.10 | 0.95 | 1.08 | % | 0.00 | 16 | 0 | 0.68 | 0.04 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 4:00:04 PM EST | |
| 560.00 | 0.70 | 1.00 | 0.85 | 0.94 | -0.81 | -46.29% | 0.00 | 20 | 54 | 0.68 | 0.04 | 0.00 | -0.19 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 562.50 | 0.05 | 4.70 | 2.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.03 | 0.00 | -0.18 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 565.00 | 0.00 | 2.90 | 1.45 | 0.96 | -3.24 | -77.15% | 0.00 | 1 | 21 | 0.91 | 0.03 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 567.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.90 | 0.03 | 0.00 | -0.16 | 3/16/2026 4:00:04 PM EST | |||
| 570.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.65 | -50.00% | 0.00 | 10 | 60 | 0.68 | 0.03 | 0.00 | -0.14 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 572.50 | 0.00 | 2.25 | 1.13 | 0.67 | -2.08 | -75.64% | 0.00 | 2 | 15 | 0.89 | 0.02 | 0.00 | -0.13 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 575.00 | 0.00 | 4.80 | 2.40 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.09 | 0.02 | 0.00 | -0.13 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 577.50 | 0.05 | 4.70 | 2.38 | % | 0.00 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.11 | 3/16/2026 4:00:04 PM EST | |||
| 580.00 | 0.30 | 0.55 | 0.43 | 0.30 | -0.75 | -71.43% | 0.00 | 15 | 60 | 0.68 | 0.02 | 0.00 | -0.11 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 582.50 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.10 | 3/16/2026 4:00:04 PM EST | |||
| 585.00 | 0.00 | 4.20 | 2.10 | 4.77 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.10 | 0.02 | 0.00 | -0.09 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 587.50 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.08 | 3/16/2026 4:00:04 PM EST | |||
| 590.00 | 0.00 | 0.65 | 0.33 | 0.33 | -0.45 | -57.70% | 0.00 | 1 | 40 | 0.78 | 0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 592.50 | 0.00 | 1.10 | 0.55 | 0.40 | % | 0.00 | 10 | 0 | 0.86 | 0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:04 PM EST | |
| 595.00 | 0.10 | 0.45 | 0.28 | 0.27 | -1.33 | -83.13% | 0.00 | 15 | 40 | 0.69 | 0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 597.50 | 0.00 | 4.50 | 2.25 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.19 | 0.01 | 0.00 | -0.06 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 600.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.30 | -54.55% | 0.00 | 17 | 144 | 0.71 | 0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 602.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.05 | 3/16/2026 4:00:04 PM EST | |||
| 605.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.83 | 0.01 | 0.00 | -0.04 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 607.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.24 | 0.01 | 0.00 | -0.04 | 3/16/2026 4:00:04 PM EST | |||
| 610.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.82 | 0.01 | 0.00 | -0.04 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 612.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.03 | 3/16/2026 4:00:04 PM EST | |||
| 615.00 | 0.05 | 0.25 | 0.15 | 0.16 | -1.29 | -88.97% | 0.00 | 7 | 17 | 0.70 | 0.00 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 617.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 3/16/2026 4:00:04 PM EST | |||
| 620.00 | 0.00 | 0.30 | 0.15 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.00 | 0.00 | -0.03 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 622.50 | 0.00 | 4.40 | 2.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 625.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.32 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 627.50 | 0.00 | 4.40 | 2.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.33 | 0.00 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 630.00 | 0.00 | 4.40 | 2.20 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.02 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 632.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.02 | 3/16/2026 4:00:04 PM EST | |||
| 635.00 | 0.00 | 4.40 | 2.20 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.37 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 637.50 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 640.00 | 0.00 | 2.15 | 1.08 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.19 | 0.00 | 0.00 | -0.01 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 645.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.20 | -80.00% | 0.00 | 29 | 43 | 1.00 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 650.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.27 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.45 | 0.00 | 0.00 | -0.01 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 670.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.53 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.55 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.57 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 695.00 | 0.00 | 3.70 | 1.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.56 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 700.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 66 | 369 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 215.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 235.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 250.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 43 | 1.41 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.21 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.20 | -66.67% | 0.00 | 13 | 58 | 1.28 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.35 | -63.64% | 0.00 | 30 | 34 | 1.40 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.45 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.41 | 0.00 | 0.00 | -0.02 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 1.20 | 0.60 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.32 | 0.00 | 0.00 | -0.04 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.24 | -0.01 | 0.00 | -0.05 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 4.70 | 2.35 | 0.60 | -0.85 | -58.63% | 0.01 | 1 | 212 | 1.61 | -0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 320.00 | 0.25 | 0.65 | 0.45 | 0.42 | -0.75 | -64.11% | 0.00 | 15 | 120 | 0.96 | -0.01 | 0.00 | -0.08 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.51 | -0.01 | 0.00 | -0.09 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 327.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.19 | -0.01 | 0.00 | -0.12 | 3/16/2026 4:00:04 PM EST | |||
| 330.00 | 0.55 | 0.75 | 0.65 | 0.77 | -0.31 | -28.71% | 0.00 | 4 | 115 | 0.95 | -0.02 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 332.50 | 0.65 | 0.95 | 0.80 | 0.79 | -0.77 | -49.36% | 0.00 | 18 | 13 | 0.96 | -0.02 | 0.00 | -0.16 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 335.00 | 0.45 | 1.00 | 0.73 | 0.85 | -0.39 | -31.46% | 0.00 | 18 | 56 | 0.92 | -0.02 | 0.00 | -0.17 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 337.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.17 | 3/16/2026 4:00:04 PM EST | |||
| 340.00 | 0.05 | 3.70 | 1.88 | 1.05 | -1.14 | -52.06% | 0.01 | 1 | 27 | 0.94 | -0.03 | 0.00 | -0.20 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 342.50 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.14 | -0.03 | 0.00 | -0.20 | 3/16/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 3.40 | 1.70 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.18 | -0.03 | 0.00 | -0.21 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 347.50 | 1.05 | 1.25 | 1.15 | % | 0.00 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.27 | 3/16/2026 4:00:04 PM EST | |||
| 350.00 | 1.20 | 1.50 | 1.35 | 1.27 | -0.18 | -12.42% | 0.00 | 50 | 103 | 0.91 | -0.04 | 0.00 | -0.29 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 352.50 | 1.25 | 1.50 | 1.38 | 1.20 | % | 0.00 | 1 | 0 | 0.90 | -0.05 | 0.00 | -0.31 | 3/16/2026 | 3/16/2026 4:00:04 PM EST | |
| 355.00 | 1.35 | 1.60 | 1.48 | 2.35 | -0.80 | -25.40% | 0.00 | 2 | 76 | 0.89 | -0.05 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 357.50 | 1.45 | 1.90 | 1.68 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | -0.05 | 0.00 | -0.35 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 360.00 | 1.60 | 2.00 | 1.80 | 1.75 | -0.93 | -34.71% | 0.01 | 15 | 350 | 0.89 | -0.06 | 0.00 | -0.37 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 362.50 | 1.70 | 2.15 | 1.93 | % | 0.01 | 0 | 0 | 0.88 | -0.06 | 0.00 | -0.39 | 3/16/2026 4:00:04 PM EST | |||
| 365.00 | 1.85 | 2.35 | 2.10 | 2.15 | -0.83 | -27.86% | 0.01 | 13 | 339 | 0.87 | -0.07 | 0.00 | -0.41 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 367.50 | 2.00 | 2.50 | 2.25 | % | 0.01 | 0 | 0 | 0.87 | -0.07 | 0.00 | -0.43 | 3/16/2026 4:00:04 PM EST | |||
| 370.00 | 2.15 | 2.75 | 2.45 | 2.52 | -0.53 | -17.38% | 0.01 | 11 | 105 | 0.86 | -0.08 | 0.00 | -0.45 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 372.50 | 2.35 | 2.95 | 2.65 | 2.75 | -0.92 | -25.07% | 0.01 | 1 | 12 | 0.86 | -0.08 | 0.00 | -0.47 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 375.00 | 2.50 | 3.10 | 2.80 | 2.90 | -1.35 | -31.77% | 0.01 | 7 | 78 | 0.85 | -0.09 | 0.00 | -0.50 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 377.50 | 2.55 | 3.40 | 2.98 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.09 | 0.00 | -0.52 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 380.00 | 2.75 | 3.70 | 3.23 | 3.61 | -0.89 | -19.78% | 0.01 | 6 | 26 | 0.83 | -0.10 | 0.00 | -0.54 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 382.50 | 3.10 | 4.00 | 3.55 | % | 0.01 | 0 | 0 | 0.83 | -0.11 | 0.00 | -0.57 | 3/16/2026 4:00:04 PM EST | |||
| 385.00 | 3.40 | 4.10 | 3.75 | 3.68 | -1.38 | -27.28% | 0.01 | 1 | 70 | 0.82 | -0.12 | 0.00 | -0.59 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 387.50 | 3.60 | 4.50 | 4.05 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.12 | 0.00 | -0.61 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 390.00 | 3.90 | 4.90 | 4.40 | 4.48 | -1.42 | -24.07% | 0.01 | 84 | 50 | 0.82 | -0.13 | 0.00 | -0.64 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 392.50 | 4.20 | 5.40 | 4.80 | 7.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.82 | -0.14 | 0.00 | -0.66 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 395.00 | 4.40 | 5.70 | 5.05 | 5.30 | -1.90 | -26.39% | 0.01 | 5 | 83 | 0.81 | -0.15 | 0.00 | -0.68 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 397.50 | 4.90 | 6.10 | 5.50 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.81 | -0.16 | 0.00 | -0.71 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 400.00 | 5.30 | 6.40 | 5.85 | 5.70 | -1.77 | -23.70% | 0.01 | 42 | 199 | 0.79 | -0.17 | 0.00 | -0.73 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 402.50 | 5.70 | 7.10 | 6.40 | 6.48 | -2.22 | -25.52% | 0.02 | 1 | 7 | 0.80 | -0.18 | 0.00 | -0.75 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 405.00 | 6.10 | 7.80 | 6.95 | 7.20 | -0.65 | -8.28% | 0.02 | 287 | 580 | 0.80 | -0.19 | 0.00 | -0.77 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 407.50 | 6.50 | 8.10 | 7.30 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.79 | -0.20 | 0.00 | -0.80 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 410.00 | 7.10 | 8.30 | 7.70 | 9.00 | -0.80 | -8.17% | 0.02 | 6 | 36 | 0.78 | -0.21 | 0.00 | -0.82 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 412.50 | 7.30 | 9.20 | 8.25 | % | 0.02 | 0 | 0 | 0.78 | -0.22 | 0.00 | -0.84 | 3/16/2026 4:00:04 PM EST | |||
| 415.00 | 7.80 | 9.90 | 8.85 | 9.30 | -1.90 | -16.97% | 0.02 | 5 | 54 | 0.77 | -0.23 | 0.01 | -0.86 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 417.50 | 8.60 | 10.50 | 9.55 | 9.30 | % | 0.02 | 2 | 0 | 0.77 | -0.25 | 0.01 | -0.88 | 3/16/2026 | 3/16/2026 4:00:04 PM EST | |
| 420.00 | 9.30 | 11.00 | 10.15 | 9.85 | -5.49 | -35.79% | 0.02 | 8 | 81 | 0.77 | -0.26 | 0.01 | -0.90 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 422.50 | 9.60 | 11.60 | 10.60 | 10.89 | -2.74 | -20.11% | 0.03 | 1 | 1 | 0.75 | -0.27 | 0.01 | -0.92 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 425.00 | 10.50 | 12.50 | 11.50 | 11.20 | -3.46 | -23.61% | 0.03 | 14 | 60 | 0.76 | -0.29 | 0.01 | -0.94 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 427.50 | 11.20 | 13.70 | 12.45 | % | 0.03 | 0 | 0 | 0.76 | -0.30 | 0.01 | -0.95 | 3/16/2026 4:00:04 PM EST | |||
| 430.00 | 12.10 | 13.70 | 12.90 | 13.82 | -5.61 | -28.88% | 0.03 | 1 | 280 | 0.75 | -0.32 | 0.01 | -0.97 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 432.50 | 12.70 | 15.30 | 14.00 | 14.00 | % | 0.03 | 2 | 0 | 0.75 | -0.33 | 0.01 | -0.98 | 3/16/2026 | 3/16/2026 4:00:04 PM EST | |
| 435.00 | 13.50 | 16.20 | 14.85 | 15.34 | -3.69 | -19.39% | 0.03 | 6 | 31 | 0.75 | -0.35 | 0.01 | -0.99 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 437.50 | 14.40 | 17.20 | 15.80 | 15.00 | -2.85 | -15.97% | 0.04 | 1 | 2 | 0.74 | -0.36 | 0.01 | -1.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 440.00 | 15.80 | 18.80 | 17.30 | 17.05 | -1.73 | -9.22% | 0.04 | 9 | 53 | 0.76 | -0.38 | 0.01 | -1.01 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 442.50 | 15.60 | 19.10 | 17.35 | 20.78 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.71 | -0.40 | 0.01 | -1.02 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 445.00 | 17.30 | 20.30 | 18.80 | 20.33 | -1.17 | -5.45% | 0.04 | 6 | 38 | 0.73 | -0.42 | 0.01 | -1.02 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 447.50 | 18.20 | 21.90 | 20.05 | 21.20 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.74 | -0.43 | 0.01 | -1.03 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 450.00 | 20.00 | 22.00 | 21.00 | 21.55 | -2.25 | -9.46% | 0.05 | 11 | 90 | 0.73 | -0.45 | 0.01 | -1.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 452.50 | 20.60 | 23.90 | 22.25 | 21.90 | -1.00 | -4.37% | 0.05 | 5 | 9 | 0.71 | -0.47 | 0.01 | -1.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 455.00 | 21.30 | 25.00 | 23.15 | 23.70 | -2.05 | -7.97% | 0.05 | 29 | 32 | 0.71 | -0.49 | 0.01 | -1.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 457.50 | 22.90 | 27.20 | 25.05 | 24.46 | -1.24 | -4.83% | 0.05 | 13 | 15 | 0.73 | -0.50 | 0.01 | -1.03 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 460.00 | 24.40 | 27.50 | 25.95 | 26.00 | -2.10 | -7.48% | 0.06 | 11 | 67 | 0.72 | -0.52 | 0.01 | -1.02 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 462.50 | 24.90 | 29.90 | 27.40 | % | 0.06 | 0 | 0 | 0.72 | -0.54 | 0.01 | -1.01 | 3/16/2026 4:00:04 PM EST | |||
| 465.00 | 26.60 | 30.90 | 28.75 | 28.12 | -6.38 | -18.50% | 0.06 | 2 | 72 | 0.71 | -0.56 | 0.01 | -1.00 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 467.50 | 29.00 | 32.60 | 30.80 | 33.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.73 | -0.57 | 0.01 | -0.99 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 470.00 | 30.30 | 34.10 | 32.20 | 31.10 | -2.80 | -8.26% | 0.07 | 5 | 52 | 0.72 | -0.59 | 0.01 | -0.98 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 472.50 | 31.00 | 36.10 | 33.55 | % | 0.07 | 0 | 0 | 0.71 | -0.61 | 0.01 | -0.97 | 3/16/2026 4:00:04 PM EST | |||
| 475.00 | 33.60 | 37.90 | 35.75 | 36.94 | 0.00 | 0.00% | 0.08 | 0 | 46 | 0.74 | -0.63 | 0.01 | -0.95 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 477.50 | 34.50 | 38.90 | 36.70 | 35.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | -0.64 | 0.01 | -0.93 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 480.00 | 35.90 | 41.70 | 38.80 | 37.80 | -2.28 | -5.69% | 0.08 | 4 | 38 | 0.72 | -0.66 | 0.01 | -0.91 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 482.50 | 38.00 | 43.40 | 40.70 | 41.60 | +1.30 | +3.23% | 0.08 | 1 | 2 | 0.72 | -0.68 | 0.01 | -0.89 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 485.00 | 38.70 | 45.40 | 42.05 | 44.04 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.71 | -0.69 | 0.01 | -0.87 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 487.50 | 39.90 | 46.60 | 43.25 | 45.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.73 | -0.71 | 0.01 | -0.85 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 490.00 | 43.80 | 49.00 | 46.40 | 45.92 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.73 | -0.72 | 0.01 | -0.82 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 492.50 | 44.20 | 50.50 | 47.35 | 44.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.69 | -0.74 | 0.01 | -0.80 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 495.00 | 46.10 | 52.90 | 49.50 | 52.35 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.70 | -0.75 | 0.01 | -0.77 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 497.50 | 47.90 | 54.80 | 51.35 | 53.20 | +5.85 | +12.36% | 0.10 | 1 | 2 | 0.69 | -0.77 | 0.01 | -0.75 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 500.00 | 50.00 | 56.30 | 53.15 | 55.10 | +1.50 | +2.80% | 0.11 | 1 | 29 | 0.69 | -0.78 | 0.01 | -0.72 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 502.50 | 52.00 | 58.10 | 55.05 | 50.66 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.68 | -0.79 | 0.01 | -0.69 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 505.00 | 54.00 | 60.90 | 57.45 | 58.20 | -1.18 | -1.99% | 0.11 | 6 | 23 | 0.69 | -0.80 | 0.01 | -0.67 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 507.50 | 56.00 | 62.30 | 59.15 | 38.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.63 | -0.82 | 0.00 | -0.64 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 510.00 | 57.90 | 65.70 | 61.80 | 60.80 | -1.69 | -2.71% | 0.12 | 3 | 17 | 0.68 | -0.83 | 0.00 | -0.61 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 512.50 | 60.00 | 67.50 | 63.75 | % | 0.12 | 0 | 0 | 0.66 | -0.84 | 0.00 | -0.59 | 3/16/2026 4:00:04 PM EST | |||
| 515.00 | 62.30 | 69.90 | 66.10 | 46.36 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | -0.85 | 0.00 | -0.56 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 517.50 | 64.40 | 71.00 | 67.70 | 44.81 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.72 | -0.86 | 0.00 | -0.53 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 520.00 | 66.40 | 74.20 | 70.30 | 71.58 | +1.63 | +2.33% | 0.14 | 1 | 29 | 0.88 | -0.87 | 0.00 | -0.51 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 522.50 | 70.70 | 76.30 | 73.50 | % | 0.14 | 0 | 0 | 0.74 | -0.88 | 0.00 | -0.48 | 3/16/2026 4:00:04 PM EST | |||
| 525.00 | 71.20 | 77.20 | 74.20 | 73.30 | 0.00 | 0.00% | 0.14 | 0 | 26 | 0.82 | -0.89 | 0.00 | -0.45 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 527.50 | 73.40 | 80.60 | 77.00 | 79.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.89 | -0.89 | 0.00 | -0.43 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 530.00 | 76.00 | 83.00 | 79.50 | 81.00 | +3.49 | +4.51% | 0.15 | 3 | 12 | 0.90 | -0.90 | 0.00 | -0.41 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 532.50 | 78.30 | 85.70 | 82.00 | % | 0.15 | 0 | 0 | 0.93 | -0.91 | 0.00 | -0.38 | 3/16/2026 4:00:04 PM EST | |||
| 535.00 | 80.00 | 87.80 | 83.90 | 56.83 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.92 | -0.92 | 0.00 | -0.36 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 537.50 | 83.00 | 90.00 | 86.50 | % | 0.16 | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.34 | 3/16/2026 4:00:04 PM EST | |||
| 540.00 | 85.30 | 92.60 | 88.95 | 86.90 | +5.86 | +7.24% | 0.16 | 1 | 6 | 0.95 | -0.93 | 0.00 | -0.32 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 542.50 | 87.00 | 95.00 | 91.00 | % | 0.17 | 0 | 0 | 0.96 | -0.93 | 0.00 | -0.30 | 3/16/2026 4:00:04 PM EST | |||
| 545.00 | 90.00 | 97.00 | 93.50 | 63.02 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.96 | -0.94 | 0.00 | -0.28 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 547.50 | 92.00 | 100.00 | 96.00 | % | 0.18 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.27 | 3/16/2026 4:00:04 PM EST | |||
| 550.00 | 94.80 | 102.00 | 98.40 | 99.70 | +0.70 | +0.71% | 0.18 | 1 | 13 | 0.98 | -0.95 | 0.00 | -0.25 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 552.50 | 97.00 | 104.20 | 100.60 | % | 0.18 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.23 | 3/16/2026 4:00:04 PM EST | |||
| 555.00 | 98.80 | 106.70 | 102.75 | 148.48 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.99 | -0.96 | 0.00 | -0.22 | 2/19/2026 | 3/16/2026 4:00:04 PM EST |
| 557.50 | 101.00 | 109.00 | 105.00 | % | 0.19 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.20 | 3/16/2026 4:00:04 PM EST | |||
| 560.00 | 102.10 | 111.70 | 106.90 | 106.80 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.02 | -0.96 | 0.00 | -0.19 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 562.50 | 104.40 | 115.80 | 110.10 | % | 0.20 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.18 | 3/16/2026 4:00:04 PM EST | |||
| 565.00 | 107.00 | 118.00 | 112.50 | 136.82 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.12 | -0.97 | 0.00 | -0.17 | 3/2/2026 | 3/16/2026 4:00:04 PM EST |
| 567.50 | 109.50 | 120.70 | 115.10 | % | 0.20 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.16 | 3/16/2026 4:00:04 PM EST | |||
| 570.00 | 112.00 | 122.90 | 117.45 | 111.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.15 | -0.97 | 0.00 | -0.14 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 572.50 | 114.50 | 125.50 | 120.00 | % | 0.21 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.13 | 3/16/2026 4:00:04 PM EST | |||
| 575.00 | 117.00 | 128.00 | 122.50 | 114.96 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.18 | -0.98 | 0.00 | -0.13 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 577.50 | 119.40 | 130.60 | 125.00 | % | 0.22 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.11 | 3/16/2026 4:00:04 PM EST | |||
| 580.00 | 122.50 | 131.60 | 127.05 | 104.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.13 | -0.98 | 0.00 | -0.11 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 582.50 | 124.80 | 135.40 | 130.10 | % | 0.22 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.10 | 3/16/2026 4:00:04 PM EST | |||
| 585.00 | 127.40 | 138.20 | 132.80 | 78.43 | 0.00 | 0.00% | 0.23 | 0 | 16 | 1.25 | -0.98 | 0.00 | -0.09 | 3/9/2026 | 3/16/2026 4:00:04 PM EST |
| 587.50 | 129.40 | 140.00 | 134.70 | % | 0.23 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.08 | 3/16/2026 4:00:04 PM EST | |||
| 590.00 | 132.40 | 142.90 | 137.65 | 126.50 | 0.00 | 0.00% | 0.23 | 0 | 79 | 1.26 | -0.99 | 0.00 | -0.07 | 3/12/2026 | 3/16/2026 4:00:04 PM EST |
| 592.50 | 134.10 | 145.00 | 139.55 | % | 0.24 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.07 | 3/16/2026 4:00:04 PM EST | |||
| 595.00 | 136.20 | 147.00 | 141.60 | % | 0.24 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.07 | 3/16/2026 4:00:04 PM EST | |||
| 597.50 | 139.50 | 150.00 | 144.75 | % | 0.24 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.06 | 3/16/2026 4:00:04 PM EST | |||
| 600.00 | 142.00 | 153.00 | 147.50 | 137.00 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.32 | -0.99 | 0.00 | -0.06 | 3/11/2026 | 3/16/2026 4:00:04 PM EST |
| 602.50 | 144.20 | 154.60 | 149.40 | % | 0.25 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.05 | 3/16/2026 4:00:04 PM EST | |||
| 605.00 | 147.10 | 157.20 | 152.15 | % | 0.25 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.04 | 3/16/2026 4:00:04 PM EST | |||
| 607.50 | 149.00 | 160.20 | 154.60 | % | 0.25 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.04 | 3/16/2026 4:00:04 PM EST | |||
| 610.00 | 151.50 | 162.90 | 157.20 | % | 0.26 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.04 | 3/16/2026 4:00:04 PM EST | |||
| 612.50 | 154.00 | 165.00 | 159.50 | % | 0.26 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.03 | 3/16/2026 4:00:04 PM EST | |||
| 615.00 | 156.80 | 168.20 | 162.50 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.03 | 3/16/2026 4:00:04 PM EST | |||
| 617.50 | 157.60 | 171.90 | 164.75 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.03 | 3/16/2026 4:00:04 PM EST | |||
| 620.00 | 160.80 | 174.00 | 167.40 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.03 | 3/16/2026 4:00:04 PM EST | |||
| 622.50 | 163.00 | 175.80 | 169.40 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 3/16/2026 4:00:04 PM EST | |||
| 625.00 | 164.80 | 179.00 | 171.90 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.02 | 3/16/2026 4:00:04 PM EST | |||
| 627.50 | 168.40 | 180.40 | 174.40 | % | 0.28 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.02 | 3/16/2026 4:00:04 PM EST | |||
| 630.00 | 170.80 | 183.30 | 177.05 | 227.78 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.02 | 2/18/2026 | 3/16/2026 4:00:04 PM EST |
| 632.50 | 172.00 | 187.00 | 179.50 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.02 | 3/16/2026 4:00:04 PM EST | |||
| 635.00 | 174.50 | 189.00 | 181.75 | % | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 637.50 | 177.90 | 192.00 | 184.95 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 640.00 | 181.00 | 191.90 | 186.45 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 645.00 | 185.00 | 199.00 | 192.00 | 201.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 2/11/2026 | 3/16/2026 4:00:04 PM EST |
| 650.00 | 191.00 | 203.20 | 197.10 | 264.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 2/23/2026 | 3/16/2026 4:00:04 PM EST |
| 655.00 | 195.80 | 208.60 | 202.20 | 269.32 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 2/23/2026 | 3/16/2026 4:00:04 PM EST |
| 660.00 | 201.30 | 213.40 | 207.35 | % | 0.31 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 665.00 | 205.10 | 219.20 | 212.15 | % | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 670.00 | 210.70 | 223.10 | 216.90 | 221.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:04 PM EST |
| 675.00 | 216.20 | 228.90 | 222.55 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 680.00 | 220.30 | 234.00 | 227.15 | 230.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:04 PM EST |
| 685.00 | 224.90 | 239.30 | 232.10 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 690.00 | 230.30 | 242.90 | 236.60 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 695.00 | 237.10 | 247.30 | 242.20 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 700.00 | 241.00 | 253.10 | 247.05 | 241.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:04 PM EST |
| 710.00 | 251.00 | 263.40 | 257.20 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 715.00 | 255.30 | 268.90 | 262.10 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 720.00 | 260.50 | 273.70 | 267.10 | % | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |