Options Chain for APPLOVIN CORP COM CL A (APP) - $377.59 as of 3/30/2026 9:11:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 129.30 | 139.00 | 134.15 | 147.23 | 0.00 | 0.00% | 0.56 | 0 | 6 | 4.22 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 250.00 | 119.00 | 129.00 | 124.00 | 176.18 | 0.00 | 0.00% | 0.50 | 0 | 5 | 3.93 | 1.00 | 0.00 | 0.00 | 2/25/2026 | 3/30/2026 9:58:43 AM EST |
| 260.00 | 109.50 | 119.00 | 114.25 | % | 0.44 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 270.00 | 101.00 | 109.40 | 105.20 | % | 0.39 | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.01 | 3/30/2026 9:58:43 AM EST | |||
| 280.00 | 93.00 | 99.70 | 96.35 | % | 0.34 | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.03 | 3/30/2026 9:58:43 AM EST | |||
| 290.00 | 83.00 | 89.70 | 86.35 | 95.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.38 | 0.99 | 0.00 | -0.07 | 2/13/2026 | 3/30/2026 9:58:43 AM EST |
| 300.00 | 73.00 | 79.80 | 76.40 | 91.11 | 0.00 | 0.00% | 0.25 | 0 | 52 | 2.14 | 0.98 | 0.00 | -0.23 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 310.00 | 63.00 | 70.00 | 66.50 | 63.88 | -15.32 | -19.35% | 0.21 | 8 | 4 | 1.92 | 0.97 | 0.00 | -0.42 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 312.50 | 61.00 | 67.50 | 64.25 | 61.49 | % | 0.21 | 34 | 0 | 1.93 | 0.97 | 0.00 | -0.58 | 3/30/2026 | 3/30/2026 9:58:43 AM EST | |
| 315.00 | 58.00 | 65.80 | 61.90 | 59.15 | -18.45 | -23.78% | 0.20 | 34 | 1 | 1.94 | 0.96 | 0.00 | -0.65 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 317.50 | 56.00 | 62.20 | 59.10 | 56.75 | -9.35 | -14.15% | 0.19 | 18 | 3 | 1.82 | 0.96 | 0.00 | -0.75 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 320.00 | 53.00 | 60.30 | 56.65 | 54.25 | -9.45 | -14.84% | 0.18 | 20 | 3 | 1.82 | 0.95 | 0.00 | -0.86 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 322.50 | 51.30 | 58.00 | 54.65 | 54.63 | -6.67 | -10.89% | 0.17 | 18 | 11 | 1.70 | 0.94 | 0.00 | -1.02 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 325.00 | 49.00 | 55.50 | 52.25 | 52.28 | -6.83 | -11.56% | 0.16 | 20 | 12 | 1.71 | 0.93 | 0.00 | -1.16 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 327.50 | 46.20 | 53.50 | 49.85 | 49.87 | -6.90 | -12.16% | 0.15 | 42 | 4 | 1.71 | 0.93 | 0.00 | -1.24 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 330.00 | 44.00 | 51.30 | 47.65 | 47.64 | -6.06 | -11.29% | 0.14 | 46 | 2 | 1.59 | 0.92 | 0.00 | -1.29 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 332.50 | 42.00 | 48.40 | 45.20 | 42.77 | -8.53 | -16.63% | 0.14 | 20 | 2 | 1.59 | 0.91 | 0.00 | -1.38 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 335.00 | 39.00 | 46.70 | 42.85 | 40.50 | -10.04 | -19.87% | 0.13 | 4 | 4 | 1.59 | 0.90 | 0.00 | -1.43 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 337.50 | 37.00 | 44.20 | 40.60 | 48.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.58 | 0.88 | 0.00 | -1.53 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 340.00 | 35.00 | 41.70 | 38.35 | % | 0.11 | 0 | 0 | 1.47 | 0.87 | 0.01 | -1.59 | 3/30/2026 9:58:43 AM EST | |||
| 342.50 | 33.00 | 39.30 | 36.15 | % | 0.11 | 0 | 0 | 1.46 | 0.86 | 0.01 | -1.68 | 3/30/2026 9:58:43 AM EST | |||
| 345.00 | 31.00 | 37.50 | 34.25 | 133.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.44 | 0.84 | 0.01 | -1.74 | 3/4/2026 | 3/30/2026 9:58:43 AM EST |
| 347.50 | 31.50 | 35.00 | 33.25 | 116.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.29 | 0.83 | 0.01 | -1.82 | 3/23/2026 | 3/30/2026 9:58:43 AM EST |
| 350.00 | 28.70 | 33.60 | 31.15 | 41.90 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.92 | 0.81 | 0.01 | -1.90 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 352.50 | 25.10 | 30.50 | 27.80 | 34.44 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.86 | 0.79 | 0.01 | -1.96 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 355.00 | 24.20 | 28.60 | 26.40 | 39.04 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.83 | 0.77 | 0.01 | -2.03 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 357.50 | 23.80 | 26.60 | 25.20 | % | 0.07 | 0 | 0 | 0.94 | 0.75 | 0.01 | -2.09 | 3/30/2026 9:58:43 AM EST | |||
| 360.00 | 21.30 | 24.60 | 22.95 | 20.98 | -8.55 | -28.96% | 0.06 | 2 | 8 | 0.85 | 0.73 | 0.01 | -2.14 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 362.50 | 19.90 | 23.50 | 21.70 | 17.44 | -11.53 | -39.80% | 0.06 | 1 | 6 | 0.83 | 0.70 | 0.01 | -2.19 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 365.00 | 18.30 | 21.20 | 19.75 | 17.87 | -8.01 | -30.96% | 0.05 | 14 | 7 | 0.86 | 0.68 | 0.01 | -2.23 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 367.50 | 13.80 | 19.50 | 16.65 | 15.23 | -10.18 | -40.07% | 0.05 | 1 | 1 | 0.93 | 0.65 | 0.01 | -2.26 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 370.00 | 13.40 | 17.90 | 15.65 | 13.00 | -8.40 | -39.26% | 0.04 | 5 | 20 | 0.94 | 0.63 | 0.01 | -2.28 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 372.50 | 13.60 | 15.90 | 14.75 | 13.20 | -15.80 | -54.49% | 0.04 | 10 | 1 | 0.95 | 0.60 | 0.01 | -2.30 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 375.00 | 11.70 | 14.50 | 13.10 | 13.09 | -5.91 | -31.11% | 0.03 | 95 | 23 | 0.90 | 0.57 | 0.01 | -2.31 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 377.50 | 11.90 | 13.10 | 12.50 | 11.47 | -5.93 | -34.08% | 0.03 | 10 | 5 | 0.92 | 0.54 | 0.01 | -2.30 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 380.00 | 11.00 | 11.70 | 11.35 | 11.30 | -4.90 | -30.25% | 0.03 | 19 | 71 | 0.94 | 0.51 | 0.01 | -2.28 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 382.50 | 9.00 | 10.20 | 9.60 | 8.39 | -6.26 | -42.73% | 0.03 | 30 | 65 | 0.84 | 0.48 | 0.01 | -2.26 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 385.00 | 7.00 | 9.30 | 8.15 | 8.30 | -4.70 | -36.16% | 0.02 | 76 | 56 | 0.91 | 0.45 | 0.01 | -2.22 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 387.50 | 6.10 | 8.30 | 7.20 | 7.02 | -6.62 | -48.54% | 0.02 | 24 | 66 | 0.91 | 0.42 | 0.01 | -2.17 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 390.00 | 5.80 | 7.90 | 6.85 | 7.00 | -3.60 | -33.97% | 0.02 | 183 | 1,022 | 0.85 | 0.39 | 0.01 | -2.11 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 392.50 | 5.20 | 6.40 | 5.80 | 7.30 | -3.40 | -31.78% | 0.01 | 7 | 173 | 0.86 | 0.36 | 0.01 | -2.04 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 395.00 | 5.00 | 5.60 | 5.30 | 5.00 | -4.10 | -45.06% | 0.01 | 93 | 256 | 0.84 | 0.33 | 0.01 | -1.97 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 397.50 | 4.00 | 5.10 | 4.55 | 3.70 | -4.20 | -53.17% | 0.01 | 11 | 60 | 0.90 | 0.30 | 0.01 | -1.89 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 400.00 | 3.60 | 4.30 | 3.95 | 4.00 | -3.38 | -45.80% | 0.01 | 412 | 278 | 0.85 | 0.28 | 0.01 | -1.80 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 402.50 | 3.00 | 3.70 | 3.35 | 3.13 | -4.62 | -59.62% | 0.01 | 20 | 47 | 0.88 | 0.25 | 0.01 | -1.71 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 405.00 | 2.30 | 3.20 | 2.75 | 2.69 | -3.61 | -57.31% | 0.01 | 99 | 123 | 0.88 | 0.23 | 0.01 | -1.61 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 407.50 | 2.40 | 3.00 | 2.70 | 2.42 | -3.37 | -58.21% | 0.01 | 5 | 33 | 0.84 | 0.21 | 0.01 | -1.51 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 410.00 | 1.85 | 2.60 | 2.23 | 2.25 | -2.60 | -53.61% | 0.01 | 618 | 189 | 0.84 | 0.19 | 0.01 | -1.41 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 412.50 | 1.40 | 2.10 | 1.75 | 1.72 | -2.58 | -60.00% | 0.00 | 14 | 38 | 0.84 | 0.17 | 0.01 | -1.32 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 415.00 | 1.25 | 1.85 | 1.55 | 1.41 | -2.59 | -64.75% | 0.00 | 74 | 126 | 0.83 | 0.15 | 0.01 | -1.22 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 417.50 | 1.05 | 1.55 | 1.30 | 1.34 | -2.26 | -62.78% | 0.00 | 20 | 26 | 0.85 | 0.13 | 0.01 | -1.13 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 420.00 | 0.85 | 1.55 | 1.20 | 1.02 | -1.99 | -66.12% | 0.00 | 118 | 196 | 0.85 | 0.12 | 0.01 | -1.03 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 422.50 | 0.85 | 1.15 | 1.00 | 1.00 | -2.01 | -66.78% | 0.00 | 6 | 20 | 0.85 | 0.10 | 0.01 | -0.95 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 425.00 | 0.75 | 1.00 | 0.88 | 0.80 | -1.60 | -66.67% | 0.00 | 48 | 143 | 0.86 | 0.09 | 0.01 | -0.86 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 427.50 | 0.60 | 0.85 | 0.73 | 0.75 | -1.34 | -64.12% | 0.00 | 28 | 44 | 0.88 | 0.08 | 0.00 | -0.79 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 430.00 | 0.55 | 0.70 | 0.63 | 0.65 | -1.15 | -63.89% | 0.00 | 598 | 322 | 0.87 | 0.07 | 0.00 | -0.71 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 432.50 | 0.40 | 0.65 | 0.53 | 0.50 | -1.30 | -72.23% | 0.00 | 31 | 141 | 0.88 | 0.06 | 0.00 | -0.64 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 435.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.95 | -67.86% | 0.00 | 412 | 111 | 0.89 | 0.05 | 0.00 | -0.58 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 437.50 | 0.25 | 0.45 | 0.35 | 0.40 | -0.80 | -66.67% | 0.00 | 19 | 87 | 0.89 | 0.05 | 0.00 | -0.52 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 440.00 | 0.25 | 0.40 | 0.33 | 0.32 | -0.68 | -68.00% | 0.00 | 612 | 560 | 0.88 | 0.04 | 0.00 | -0.46 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 442.50 | 0.05 | 0.90 | 0.48 | 0.39 | -0.60 | -60.61% | 0.00 | 3 | 89 | 0.84 | 0.04 | 0.00 | -0.42 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 445.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.51 | -59.31% | 0.00 | 10 | 110 | 0.91 | 0.03 | 0.00 | -0.37 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 447.50 | 0.10 | 0.45 | 0.28 | 0.45 | -0.33 | -42.31% | 0.00 | 5 | 86 | 0.94 | 0.03 | 0.00 | -0.32 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 450.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.54 | -76.06% | 0.00 | 146 | 293 | 0.91 | 0.02 | 0.00 | -0.28 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 452.50 | 0.10 | 0.25 | 0.18 | 0.25 | -0.97 | -79.51% | 0.00 | 2 | 49 | 1.13 | 0.02 | 0.00 | -0.22 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 455.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.39 | -79.60% | 0.00 | 21 | 82 | 0.93 | 0.02 | 0.00 | -0.20 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 457.50 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.25 | 0.01 | 0.00 | -0.15 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 460.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.39 | -86.67% | 0.00 | 199 | 411 | 0.96 | 0.01 | 0.00 | -0.14 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 462.50 | 0.00 | 1.20 | 0.60 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.30 | 0.01 | 0.00 | -0.10 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 465.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.37 | 0.01 | 0.00 | -0.08 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 467.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.42 | 0.01 | 0.00 | -0.07 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.21 | -70.00% | 0.00 | 11 | 111 | 1.09 | 0.01 | 0.00 | -0.06 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 472.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.25 | -83.34% | 0.00 | 3 | 26 | 1.05 | 0.00 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 475.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.26 | -76.48% | 0.00 | 15 | 118 | 1.50 | 0.00 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 477.50 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.50 | 0.00 | 0.00 | -0.03 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 480.00 | 0.00 | 0.45 | 0.23 | 0.49 | +0.31 | +172.23% | 0.00 | 8 | 367 | 1.27 | 0.00 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 482.50 | 0.00 | 1.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.46 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 485.00 | 0.00 | 0.50 | 0.25 | 0.23 | -0.05 | -17.86% | 0.00 | 5 | 102 | 1.32 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 487.50 | 0.00 | 1.50 | 0.75 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.64 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 490.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 2 | 190 | 1.15 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 492.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.55 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 495.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 514 | 1.71 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 497.50 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 506 | 1.74 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 11 | 1,110 | 1.09 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 502.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.10 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 505.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 507.50 | 0.00 | 1.40 | 0.70 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.81 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 512.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 515.00 | 0.00 | 0.90 | 0.45 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 517.50 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.93 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.60 | +0.45 | +300.00% | 0.00 | 1 | 96 | 1.22 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 522.50 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 525.00 | 0.00 | 1.10 | 0.55 | 0.55 | +0.50 | +1,000.00% | 0.00 | 1 | 1,823 | 1.89 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 527.50 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.02 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 530.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 37 | 211 | 1.29 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 532.50 | 0.00 | 0.80 | 0.40 | 2.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:58:43 AM EST |
| 535.00 | 0.00 | 0.15 | 0.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.49 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:43 AM EST |
| 537.50 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:43 AM EST |
| 540.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.24 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 542.50 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 545.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.40 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:43 AM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 550.00 | 0.00 | 2.70 | 1.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 711 | 2.22 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 552.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 555.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.27 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:58:43 AM EST |
| 560.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 2.13 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 565.00 | 0.00 | 0.80 | 0.40 | 0.45 | +0.20 | +80.00% | 0.00 | 1 | 179 | 2.13 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.39 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 575.00 | 0.00 | 3.80 | 1.90 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 580.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 22 | 1.85 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 585.00 | 0.00 | 3.70 | 1.85 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 590.00 | 0.00 | 1.45 | 0.73 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 363 | 2.54 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:43 AM EST |
| 595.00 | 0.00 | 2.05 | 1.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 375 | 2.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 9:58:43 AM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 1 | 40 | 1.71 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 605.00 | 0.00 | 0.05 | 0.03 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.74 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 9:58:43 AM EST |
| 610.00 | 0.00 | 4.10 | 2.05 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 9:58:43 AM EST |
| 615.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:58:43 AM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 8.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.82 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 9:58:43 AM EST |
| 625.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 650.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 9:58:43 AM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 9:58:43 AM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 670.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.80 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/30/2026 9:58:43 AM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 680.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 695.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 700.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.21 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 9:58:43 AM EST |
| 705.00 | 0.00 | 4.20 | 2.10 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.04 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/30/2026 9:58:43 AM EST |
| 710.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 715.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 720.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 9:58:43 AM 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 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 243 | 1.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 250.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.29 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.09 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 280.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 14 | 942 | 1.50 | 0.00 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 290.00 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.61 | -0.01 | 0.00 | -0.07 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 300.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.25 | -45.46% | 0.00 | 364 | 1,494 | 1.29 | -0.02 | 0.00 | -0.23 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 310.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.20 | -25.00% | 0.00 | 56 | 79 | 1.27 | -0.03 | 0.00 | -0.42 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 312.50 | 0.60 | 0.85 | 0.73 | 0.66 | % | 0.00 | 6 | 0 | 1.01 | -0.03 | 0.00 | -0.58 | 3/30/2026 | 3/30/2026 9:58:43 AM EST | |
| 315.00 | 0.70 | 0.95 | 0.83 | 0.81 | -0.31 | -27.68% | 0.00 | 8 | 169 | 1.13 | -0.04 | 0.00 | -0.65 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 317.50 | 0.80 | 1.10 | 0.95 | 1.00 | -0.16 | -13.80% | 0.00 | 5 | 19 | 1.13 | -0.04 | 0.00 | -0.75 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 320.00 | 0.90 | 1.20 | 1.05 | 1.01 | -0.24 | -19.20% | 0.00 | 44 | 114 | 1.15 | -0.05 | 0.00 | -0.86 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 322.50 | 1.00 | 1.45 | 1.23 | 1.10 | -0.65 | -37.15% | 0.00 | 3 | 15 | 1.13 | -0.06 | 0.00 | -1.02 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 325.00 | 1.15 | 1.40 | 1.28 | 1.20 | -0.50 | -29.42% | 0.00 | 26 | 62 | 1.16 | -0.07 | 0.00 | -1.16 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 327.50 | 1.20 | 1.60 | 1.40 | 1.40 | -0.19 | -11.95% | 0.00 | 13 | 34 | 1.10 | -0.07 | 0.00 | -1.24 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 330.00 | 1.45 | 1.90 | 1.68 | 1.75 | -0.22 | -11.17% | 0.01 | 246 | 781 | 1.15 | -0.08 | 0.00 | -1.29 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 332.50 | 1.65 | 2.15 | 1.90 | 2.05 | -0.20 | -8.89% | 0.01 | 3 | 114 | 1.10 | -0.09 | 0.00 | -1.38 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 335.00 | 1.90 | 2.70 | 2.30 | 2.05 | -0.45 | -18.00% | 0.01 | 91 | 157 | 1.11 | -0.10 | 0.00 | -1.43 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 337.50 | 2.15 | 3.10 | 2.63 | 2.44 | -0.26 | -9.63% | 0.01 | 40 | 19 | 1.05 | -0.12 | 0.00 | -1.53 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 340.00 | 2.45 | 2.95 | 2.70 | 2.70 | -0.42 | -13.47% | 0.01 | 48 | 110 | 1.07 | -0.13 | 0.01 | -1.59 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 342.50 | 2.75 | 3.40 | 3.08 | 3.50 | +0.10 | +2.95% | 0.01 | 322 | 104 | 1.06 | -0.14 | 0.01 | -1.68 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 345.00 | 3.00 | 3.40 | 3.20 | 3.85 | +0.05 | +1.32% | 0.01 | 35 | 131 | 1.06 | -0.16 | 0.01 | -1.74 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 347.50 | 3.40 | 4.50 | 3.95 | 4.15 | -0.05 | -1.19% | 0.01 | 7 | 19 | 1.08 | -0.17 | 0.01 | -1.82 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 350.00 | 3.80 | 4.50 | 4.15 | 3.90 | -0.75 | -16.13% | 0.01 | 426 | 232 | 1.07 | -0.19 | 0.01 | -1.90 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 352.50 | 3.90 | 5.40 | 4.65 | 5.57 | +0.54 | +10.74% | 0.01 | 27 | 22 | 1.03 | -0.21 | 0.01 | -1.96 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 355.00 | 4.70 | 7.00 | 5.85 | 5.85 | +0.05 | +0.87% | 0.02 | 44 | 87 | 1.03 | -0.23 | 0.01 | -2.03 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 357.50 | 5.40 | 7.70 | 6.55 | 5.85 | -0.35 | -5.65% | 0.02 | 2 | 11 | 1.01 | -0.25 | 0.01 | -2.09 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 360.00 | 6.00 | 7.70 | 6.85 | 7.20 | +0.24 | +3.45% | 0.02 | 76 | 176 | 1.02 | -0.27 | 0.01 | -2.14 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 362.50 | 6.10 | 8.60 | 7.35 | 7.80 | +0.24 | +3.18% | 0.02 | 11 | 49 | 0.95 | -0.30 | 0.01 | -2.19 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 365.00 | 7.20 | 8.70 | 7.95 | 8.94 | +0.74 | +9.03% | 0.02 | 11 | 61 | 0.94 | -0.32 | 0.01 | -2.23 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 367.50 | 8.10 | 9.70 | 8.90 | 11.30 | +1.90 | +20.22% | 0.02 | 2 | 16 | 0.97 | -0.35 | 0.01 | -2.26 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 370.00 | 7.80 | 12.50 | 10.15 | 10.00 | -0.29 | -2.82% | 0.03 | 109 | 135 | 0.97 | -0.37 | 0.01 | -2.28 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 372.50 | 9.10 | 13.30 | 11.20 | 13.62 | +3.22 | +30.97% | 0.03 | 8 | 16 | 0.99 | -0.40 | 0.01 | -2.30 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 375.00 | 10.20 | 12.10 | 11.15 | 11.50 | -0.65 | -5.35% | 0.03 | 74 | 144 | 0.99 | -0.43 | 0.01 | -2.31 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 377.50 | 11.30 | 14.60 | 12.95 | 14.90 | +1.74 | +13.23% | 0.03 | 23 | 71 | 0.98 | -0.46 | 0.01 | -2.30 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 380.00 | 12.60 | 14.60 | 13.60 | 13.60 | -0.75 | -5.23% | 0.04 | 68 | 202 | 1.00 | -0.49 | 0.01 | -2.28 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 382.50 | 13.60 | 18.90 | 16.25 | 17.64 | +1.56 | +9.71% | 0.04 | 6 | 50 | 1.01 | -0.52 | 0.01 | -2.26 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 385.00 | 15.00 | 18.80 | 16.90 | 19.50 | +2.87 | +17.26% | 0.04 | 17 | 149 | 1.00 | -0.55 | 0.01 | -2.22 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 387.50 | 17.10 | 22.20 | 19.65 | 22.30 | +4.46 | +25.00% | 0.05 | 4 | 60 | 0.95 | -0.58 | 0.01 | -2.17 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 390.00 | 18.60 | 22.60 | 20.60 | 23.00 | +3.20 | +16.17% | 0.05 | 7 | 132 | 0.91 | -0.61 | 0.01 | -2.11 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 392.50 | 19.50 | 23.30 | 21.40 | 23.57 | +1.97 | +9.12% | 0.05 | 1 | 188 | 0.94 | -0.64 | 0.01 | -2.04 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 395.00 | 21.90 | 27.10 | 24.50 | 19.35 | -3.35 | -14.76% | 0.06 | 2 | 226 | 0.90 | -0.67 | 0.01 | -1.97 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 397.50 | 23.00 | 28.90 | 25.95 | 20.35 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.92 | -0.70 | 0.01 | -1.89 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 400.00 | 25.60 | 30.80 | 28.20 | 31.71 | +5.59 | +21.41% | 0.07 | 25 | 473 | 0.88 | -0.72 | 0.01 | -1.80 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 402.50 | 26.60 | 33.40 | 30.00 | 25.50 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.80 | -0.75 | 0.01 | -1.71 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 405.00 | 29.10 | 36.00 | 32.55 | 36.68 | +8.88 | +31.95% | 0.08 | 4 | 114 | 1.13 | -0.77 | 0.01 | -1.61 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 407.50 | 30.80 | 36.50 | 33.65 | 26.50 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.18 | -0.79 | 0.01 | -1.51 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 410.00 | 33.50 | 40.00 | 36.75 | 36.80 | +3.29 | +9.82% | 0.09 | 1 | 77 | 1.22 | -0.81 | 0.01 | -1.41 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 412.50 | 35.40 | 42.00 | 38.70 | 35.75 | 0.00 | 0.00% | 0.09 | 0 | 104 | 1.21 | -0.83 | 0.01 | -1.32 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 415.00 | 37.40 | 41.60 | 39.50 | 40.50 | +3.20 | +8.58% | 0.10 | 398 | 237 | 1.14 | -0.85 | 0.01 | -1.22 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 417.50 | 39.90 | 44.10 | 42.00 | 32.43 | 0.00 | 0.00% | 0.10 | 0 | 65 | 1.23 | -0.87 | 0.01 | -1.13 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 420.00 | 42.50 | 46.60 | 44.55 | 46.00 | +5.00 | +12.20% | 0.11 | 6 | 125 | 1.23 | -0.88 | 0.01 | -1.03 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 422.50 | 44.00 | 51.00 | 47.50 | 35.90 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.40 | -0.90 | 0.01 | -0.95 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 425.00 | 46.90 | 51.50 | 49.20 | 50.45 | +4.60 | +10.04% | 0.12 | 3 | 76 | 1.21 | -0.91 | 0.01 | -0.86 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 427.50 | 48.70 | 56.00 | 52.35 | 46.36 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.26 | -0.92 | 0.00 | -0.79 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 430.00 | 51.10 | 58.00 | 54.55 | 48.27 | -1.50 | -3.02% | 0.13 | 3 | 207 | 1.29 | -0.93 | 0.00 | -0.71 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 432.50 | 53.40 | 61.00 | 57.20 | 50.00 | 0.00 | 0.00% | 0.13 | 0 | 13 | 1.30 | -0.94 | 0.00 | -0.64 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 435.00 | 56.20 | 63.00 | 59.60 | 62.30 | +7.72 | +14.15% | 0.14 | 2 | 39 | 1.33 | -0.95 | 0.00 | -0.58 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 437.50 | 58.60 | 66.00 | 62.30 | 62.16 | +5.23 | +9.19% | 0.14 | 1 | 22 | 1.36 | -0.95 | 0.00 | -0.52 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 440.00 | 61.00 | 68.00 | 64.50 | 64.64 | +5.09 | +8.55% | 0.15 | 8 | 61 | 1.40 | -0.96 | 0.00 | -0.46 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 442.50 | 63.50 | 70.00 | 66.75 | 58.49 | +2.78 | +4.99% | 0.15 | 2 | 14 | 1.42 | -0.96 | 0.00 | -0.42 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 445.00 | 66.40 | 73.00 | 69.70 | 72.08 | +9.88 | +15.89% | 0.16 | 3 | 144 | 1.45 | -0.97 | 0.00 | -0.37 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 447.50 | 69.00 | 75.00 | 72.00 | 64.53 | +2.52 | +4.07% | 0.16 | 1 | 13 | 1.50 | -0.97 | 0.00 | -0.32 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 450.00 | 71.70 | 78.00 | 74.85 | 74.28 | +5.92 | +8.66% | 0.17 | 15 | 161 | 1.52 | -0.98 | 0.00 | -0.28 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 452.50 | 73.30 | 80.00 | 76.65 | 63.31 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.61 | -0.98 | 0.00 | -0.22 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 455.00 | 75.90 | 83.00 | 79.45 | 72.43 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.58 | -0.98 | 0.00 | -0.20 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 457.50 | 78.10 | 85.00 | 81.55 | 34.41 | 0.00 | 0.00% | 0.18 | 0 | 8 | 1.54 | -0.99 | 0.00 | -0.15 | 3/24/2026 | 3/30/2026 9:58:43 AM EST |
| 460.00 | 80.50 | 88.00 | 84.25 | 86.85 | +9.83 | +12.77% | 0.18 | 2 | 29 | 1.65 | -0.99 | 0.00 | -0.14 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 462.50 | 83.30 | 90.00 | 86.65 | 70.72 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.73 | -0.99 | 0.00 | -0.10 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 465.00 | 85.70 | 93.00 | 89.35 | 77.74 | 0.00 | 0.00% | 0.19 | 0 | 48 | 1.79 | -0.99 | 0.00 | -0.08 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 467.50 | 88.80 | 95.00 | 91.90 | 37.98 | 0.00 | 0.00% | 0.20 | 0 | 64 | 1.73 | -0.99 | 0.00 | -0.07 | 3/24/2026 | 3/30/2026 9:58:43 AM EST |
| 470.00 | 90.40 | 98.00 | 94.20 | 95.70 | +14.03 | +17.18% | 0.20 | 8 | 29 | 1.76 | -0.99 | 0.00 | -0.06 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 472.50 | 93.20 | 100.00 | 96.60 | 38.74 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.88 | -1.00 | 0.00 | -0.05 | 3/16/2026 | 3/30/2026 9:58:43 AM EST |
| 475.00 | 95.60 | 103.00 | 99.30 | 81.05 | 0.00 | 0.00% | 0.21 | 0 | 64 | 1.83 | -1.00 | 0.00 | -0.04 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 477.50 | 98.20 | 105.00 | 101.60 | 30.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.86 | -1.00 | 0.00 | -0.03 | 3/23/2026 | 3/30/2026 9:58:43 AM EST |
| 480.00 | 100.60 | 108.00 | 104.30 | 106.40 | +20.60 | +24.01% | 0.22 | 1 | 53 | 1.89 | -1.00 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 482.50 | 103.30 | 110.00 | 106.65 | 33.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.92 | -1.00 | 0.00 | -0.02 | 3/23/2026 | 3/30/2026 9:58:43 AM EST |
| 485.00 | 106.00 | 116.30 | 111.15 | 89.64 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.95 | -1.00 | 0.00 | -0.02 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 487.50 | 108.30 | 118.00 | 113.15 | % | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | -0.01 | 3/30/2026 9:58:43 AM EST | |||
| 490.00 | 111.10 | 121.00 | 116.05 | 116.90 | +7.51 | +6.87% | 0.24 | 1 | 7 | 2.00 | -1.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 9:58:43 AM EST |
| 492.50 | 113.30 | 123.00 | 118.15 | 53.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.94 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 3/30/2026 9:58:43 AM EST |
| 495.00 | 116.00 | 124.50 | 120.25 | 97.00 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.95 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 497.50 | 118.60 | 128.00 | 123.30 | % | 0.25 | 0 | 0 | 1.92 | -1.00 | 0.00 | -0.01 | 3/30/2026 9:58:43 AM EST | |||
| 500.00 | 120.20 | 130.80 | 125.50 | 104.35 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.39 | -1.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 502.50 | 123.30 | 133.00 | 128.15 | % | 0.26 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 505.00 | 126.00 | 136.00 | 131.00 | 113.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 507.50 | 128.70 | 138.00 | 133.35 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 510.00 | 131.00 | 141.00 | 136.00 | 118.47 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.23 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 512.50 | 133.30 | 143.00 | 138.15 | % | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 515.00 | 136.00 | 145.80 | 140.90 | 117.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 517.50 | 138.70 | 148.00 | 143.35 | 121.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 9:58:43 AM EST |
| 520.00 | 141.00 | 151.00 | 146.00 | 123.00 | 0.00 | 0.00% | 0.28 | 0 | 5 | 2.28 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 522.50 | 142.90 | 153.00 | 147.95 | % | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 525.00 | 146.00 | 156.00 | 151.00 | 137.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 527.50 | 148.30 | 158.00 | 153.15 | % | 0.29 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 530.00 | 151.00 | 161.00 | 156.00 | 133.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 532.50 | 153.30 | 163.00 | 158.15 | % | 0.30 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 535.00 | 156.00 | 166.00 | 161.00 | 55.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 9:58:43 AM EST |
| 537.50 | 157.80 | 168.00 | 162.90 | % | 0.30 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 540.00 | 161.00 | 171.00 | 166.00 | 59.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 9:58:43 AM EST |
| 542.50 | 163.40 | 173.00 | 168.20 | 154.53 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 545.00 | 166.00 | 176.00 | 171.00 | 157.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 547.50 | 168.40 | 178.00 | 173.20 | % | 0.32 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 550.00 | 171.00 | 181.00 | 176.00 | 153.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 552.50 | 173.30 | 183.00 | 178.15 | 164.53 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 555.00 | 176.00 | 186.00 | 181.00 | 167.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 9:58:43 AM EST |
| 560.00 | 181.00 | 191.00 | 186.00 | 135.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 9:58:43 AM EST |
| 565.00 | 186.00 | 196.00 | 191.00 | 77.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/30/2026 9:58:43 AM EST |
| 570.00 | 191.00 | 201.00 | 196.00 | 115.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:58:43 AM EST |
| 575.00 | 196.00 | 206.00 | 201.00 | % | 0.35 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 580.00 | 201.00 | 211.00 | 206.00 | 119.21 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/30/2026 9:58:43 AM EST |
| 585.00 | 205.80 | 216.00 | 210.90 | 127.81 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 9:58:43 AM EST |
| 590.00 | 210.80 | 221.30 | 216.05 | % | 0.37 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 595.00 | 215.80 | 226.30 | 221.05 | % | 0.37 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 600.00 | 220.80 | 231.30 | 226.05 | 139.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 9:58:43 AM EST |
| 605.00 | 225.80 | 236.30 | 231.05 | % | 0.38 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 610.00 | 230.80 | 241.30 | 236.05 | % | 0.39 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 615.00 | 235.80 | 246.30 | 241.05 | % | 0.39 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 620.00 | 240.80 | 251.30 | 246.05 | 161.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 9:58:43 AM EST |
| 625.00 | 245.80 | 256.30 | 251.05 | % | 0.40 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 630.00 | 250.80 | 261.30 | 256.05 | % | 0.41 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 635.00 | 255.80 | 266.30 | 261.05 | % | 0.41 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 640.00 | 260.80 | 271.30 | 266.05 | % | 0.42 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 645.00 | 265.80 | 276.10 | 270.95 | % | 0.42 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 650.00 | 270.80 | 281.30 | 276.05 | % | 0.42 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 655.00 | 275.80 | 286.30 | 281.05 | 196.81 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/30/2026 9:58:43 AM EST |
| 660.00 | 280.80 | 291.10 | 285.95 | % | 0.43 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 665.00 | 285.80 | 296.30 | 291.05 | % | 0.44 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 670.00 | 290.80 | 301.20 | 296.00 | % | 0.44 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 675.00 | 295.80 | 306.30 | 301.05 | % | 0.45 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 680.00 | 300.80 | 311.30 | 306.05 | % | 0.45 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 685.00 | 305.80 | 316.30 | 311.05 | % | 0.45 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 690.00 | 310.80 | 321.30 | 316.05 | % | 0.46 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 695.00 | 315.80 | 326.30 | 321.05 | % | 0.46 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 700.00 | 320.80 | 331.30 | 326.05 | 253.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 9:58:43 AM EST |
| 705.00 | 325.80 | 336.30 | 331.05 | % | 0.47 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 710.00 | 330.80 | 341.30 | 336.05 | % | 0.47 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 715.00 | 335.80 | 346.30 | 341.05 | % | 0.48 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST | |||
| 720.00 | 340.80 | 351.30 | 346.05 | % | 0.48 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:58:43 AM EST |