Options Chain for APPLOVIN CORP COM CL A (APP) - $441.00 as of 3/25/2026 7:25:27 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 | 190.00 | 201.30 | 195.65 | % | 0.82 | 0 | 0 | 2.00 | 1.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 250.00 | 180.00 | 191.00 | 185.50 | % | 0.74 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 3/25/2026 3:59:38 PM EST | |||
| 260.00 | 171.00 | 181.00 | 176.00 | % | 0.68 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 3/25/2026 3:59:38 PM EST | |||
| 270.00 | 161.00 | 170.80 | 165.90 | % | 0.61 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.04 | 3/25/2026 3:59:38 PM EST | |||
| 280.00 | 151.00 | 161.50 | 156.25 | % | 0.56 | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.05 | 3/25/2026 3:59:38 PM EST | |||
| 290.00 | 140.80 | 151.90 | 146.35 | % | 0.50 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.08 | 3/25/2026 3:59:38 PM EST | |||
| 300.00 | 130.80 | 141.70 | 136.25 | % | 0.45 | 0 | 0 | 1.40 | 0.99 | 0.00 | -0.10 | 3/25/2026 3:59:38 PM EST | |||
| 310.00 | 121.00 | 131.50 | 126.25 | % | 0.41 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.17 | 3/25/2026 3:59:38 PM EST | |||
| 315.00 | 116.00 | 126.80 | 121.40 | % | 0.39 | 0 | 0 | 1.26 | 0.97 | 0.00 | -0.18 | 3/25/2026 3:59:38 PM EST | |||
| 320.00 | 112.00 | 122.00 | 117.00 | % | 0.37 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.21 | 3/25/2026 3:59:38 PM EST | |||
| 325.00 | 107.00 | 117.30 | 112.15 | % | 0.35 | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.23 | 3/25/2026 3:59:38 PM EST | |||
| 330.00 | 102.80 | 111.90 | 107.35 | % | 0.33 | 0 | 0 | 1.12 | 0.95 | 0.00 | -0.26 | 3/25/2026 3:59:38 PM EST | |||
| 335.00 | 100.00 | 107.00 | 103.50 | % | 0.31 | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.28 | 3/25/2026 3:59:38 PM EST | |||
| 340.00 | 95.00 | 102.80 | 98.90 | % | 0.29 | 0 | 0 | 1.09 | 0.94 | 0.00 | -0.31 | 3/25/2026 3:59:38 PM EST | |||
| 345.00 | 90.00 | 97.20 | 93.60 | % | 0.27 | 0 | 0 | 1.00 | 0.93 | 0.00 | -0.34 | 3/25/2026 3:59:38 PM EST | |||
| 350.00 | 86.00 | 93.00 | 89.50 | % | 0.26 | 0 | 0 | 1.00 | 0.92 | 0.00 | -0.38 | 3/25/2026 3:59:38 PM EST | |||
| 355.00 | 82.50 | 87.90 | 85.20 | % | 0.24 | 0 | 1 | 0.72 | 0.91 | 0.00 | -0.41 | 3/25/2026 3:59:38 PM EST | |||
| 360.00 | 76.00 | 84.00 | 80.00 | % | 0.22 | 0 | 1 | 0.96 | 0.90 | 0.00 | -0.44 | 3/25/2026 3:59:38 PM EST | |||
| 365.00 | 72.20 | 79.90 | 76.05 | % | 0.21 | 0 | 0 | 0.67 | 0.88 | 0.00 | -0.48 | 3/25/2026 3:59:38 PM EST | |||
| 370.00 | 69.50 | 73.20 | 71.35 | % | 0.19 | 0 | 1 | 0.71 | 0.87 | 0.00 | -0.51 | 3/25/2026 3:59:38 PM EST | |||
| 375.00 | 63.60 | 71.30 | 67.45 | % | 0.18 | 0 | 1 | 0.71 | 0.85 | 0.00 | -0.54 | 3/25/2026 3:59:38 PM EST | |||
| 380.00 | 61.00 | 66.00 | 63.50 | 87.43 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.73 | 0.83 | 0.00 | -0.57 | 3/23/2026 | 3/25/2026 3:59:38 PM EST |
| 385.00 | 55.10 | 61.80 | 58.45 | % | 0.15 | 0 | 1 | 0.68 | 0.81 | 0.00 | -0.61 | 3/25/2026 3:59:38 PM EST | |||
| 390.00 | 54.80 | 58.90 | 56.85 | 48.63 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.77 | 0.79 | 0.00 | -0.64 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 395.00 | 49.50 | 54.20 | 51.85 | 49.60 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.73 | 0.77 | 0.00 | -0.67 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 400.00 | 45.90 | 50.30 | 48.10 | 41.60 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.72 | 0.74 | 0.00 | -0.70 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 405.00 | 43.00 | 46.60 | 44.80 | % | 0.11 | 0 | 9 | 0.72 | 0.72 | 0.01 | -0.73 | 3/25/2026 3:59:38 PM EST | |||
| 410.00 | 39.70 | 42.80 | 41.25 | 35.30 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.71 | 0.69 | 0.01 | -0.75 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 415.00 | 36.10 | 40.10 | 38.10 | 41.00 | +6.00 | +17.15% | 0.09 | 1 | 11 | 0.71 | 0.67 | 0.01 | -0.77 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 420.00 | 32.00 | 36.20 | 34.10 | 34.25 | +4.65 | +15.71% | 0.08 | 2 | 25 | 0.68 | 0.64 | 0.01 | -0.78 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 425.00 | 30.20 | 33.20 | 31.70 | 31.45 | +3.26 | +11.57% | 0.07 | 14 | 16 | 0.70 | 0.61 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 430.00 | 27.70 | 30.70 | 29.20 | 28.50 | -0.33 | -1.15% | 0.07 | 21 | 47 | 0.70 | 0.58 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 435.00 | 24.30 | 27.40 | 25.85 | 26.00 | -1.73 | -6.24% | 0.06 | 35 | 8 | 0.68 | 0.54 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 437.50 | 22.90 | 26.50 | 24.70 | 25.00 | 0.00 | 0.00% | 0.06 | 11 | 9 | 0.68 | 0.53 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 440.00 | 22.70 | 25.00 | 23.85 | 23.50 | -1.33 | -5.36% | 0.05 | 54 | 37 | 0.69 | 0.51 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 442.50 | 19.20 | 23.90 | 21.55 | 21.62 | -2.31 | -9.66% | 0.05 | 16 | 1 | 0.65 | 0.50 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 445.00 | 18.70 | 23.10 | 20.90 | 21.26 | -1.40 | -6.18% | 0.05 | 25 | 17 | 0.67 | 0.48 | 0.01 | -0.79 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 447.50 | 18.70 | 21.10 | 19.90 | 19.22 | -2.41 | -11.15% | 0.04 | 6 | 2 | 0.67 | 0.46 | 0.01 | -0.78 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 450.00 | 16.40 | 20.50 | 18.45 | 19.20 | -0.50 | -2.54% | 0.04 | 30 | 63 | 0.65 | 0.45 | 0.01 | -0.78 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 452.50 | 15.20 | 18.70 | 16.95 | 17.72 | -1.61 | -8.33% | 0.04 | 3 | 1 | 0.64 | 0.43 | 0.01 | -0.77 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 455.00 | 15.10 | 18.30 | 16.70 | 17.21 | -1.59 | -8.46% | 0.04 | 6 | 45 | 0.66 | 0.42 | 0.01 | -0.76 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 460.00 | 13.20 | 16.80 | 15.00 | 15.32 | -1.08 | -6.59% | 0.03 | 19 | 91 | 0.66 | 0.38 | 0.01 | -0.74 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 465.00 | 11.60 | 14.60 | 13.10 | 13.00 | -1.55 | -10.66% | 0.03 | 2 | 20 | 0.65 | 0.35 | 0.01 | -0.71 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 470.00 | 10.60 | 15.10 | 12.85 | 12.00 | -0.50 | -4.00% | 0.03 | 6 | 244 | 0.69 | 0.32 | 0.01 | -0.68 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 475.00 | 9.80 | 11.00 | 10.40 | 9.90 | +0.20 | +2.07% | 0.02 | 44 | 74 | 0.65 | 0.29 | 0.01 | -0.65 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 480.00 | 8.50 | 9.60 | 9.05 | 8.78 | -1.14 | -11.50% | 0.02 | 22 | 159 | 0.65 | 0.27 | 0.01 | -0.61 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 485.00 | 7.00 | 8.50 | 7.75 | 9.13 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.64 | 0.24 | 0.01 | -0.58 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 490.00 | 5.70 | 8.00 | 6.85 | 7.45 | -0.72 | -8.82% | 0.01 | 4 | 59 | 0.64 | 0.22 | 0.01 | -0.54 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 495.00 | 4.80 | 6.50 | 5.65 | 5.90 | -0.51 | -7.96% | 0.01 | 5 | 79 | 0.62 | 0.19 | 0.00 | -0.51 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 500.00 | 4.40 | 6.00 | 5.20 | 5.30 | -0.96 | -15.34% | 0.01 | 32 | 178 | 0.64 | 0.17 | 0.00 | -0.47 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 505.00 | 4.20 | 5.20 | 4.70 | 4.34 | -1.06 | -19.63% | 0.01 | 10 | 20 | 0.65 | 0.15 | 0.00 | -0.44 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 510.00 | 3.00 | 4.80 | 3.90 | 4.00 | -0.83 | -17.19% | 0.01 | 21 | 79 | 0.64 | 0.14 | 0.00 | -0.40 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 515.00 | 2.80 | 4.10 | 3.45 | 3.39 | -0.89 | -20.80% | 0.01 | 14 | 35 | 0.64 | 0.12 | 0.00 | -0.37 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 520.00 | 2.65 | 3.40 | 3.03 | 3.20 | -0.40 | -11.12% | 0.01 | 31 | 149 | 0.64 | 0.11 | 0.00 | -0.34 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 525.00 | 1.85 | 3.00 | 2.43 | 2.90 | +0.05 | +1.76% | 0.00 | 1 | 50 | 0.63 | 0.10 | 0.00 | -0.31 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 530.00 | 1.95 | 2.40 | 2.18 | 2.54 | -1.56 | -38.05% | 0.00 | 2 | 67 | 0.64 | 0.09 | 0.00 | -0.29 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 535.00 | 1.65 | 2.20 | 1.93 | 2.63 | -1.47 | -35.86% | 0.00 | 2 | 19 | 0.64 | 0.08 | 0.00 | -0.26 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 540.00 | 1.45 | 1.75 | 1.60 | 1.64 | -0.33 | -16.76% | 0.00 | 1 | 63 | 0.64 | 0.07 | 0.00 | -0.24 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 545.00 | 1.25 | 1.55 | 1.40 | 1.80 | -0.07 | -3.75% | 0.00 | 1 | 19 | 0.64 | 0.06 | 0.00 | -0.22 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 550.00 | 1.05 | 1.35 | 1.20 | 1.20 | -0.25 | -17.25% | 0.00 | 26 | 73 | 0.64 | 0.05 | 0.00 | -0.20 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 555.00 | 0.90 | 1.15 | 1.03 | 1.20 | 0.00 | 0.00% | 0.00 | 2 | 8 | 0.64 | 0.05 | 0.00 | -0.18 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 560.00 | 0.75 | 1.20 | 0.98 | 0.90 | -0.70 | -43.75% | 0.00 | 3 | 19 | 0.66 | 0.04 | 0.00 | -0.17 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 565.00 | 0.35 | 1.05 | 0.70 | 0.80 | -0.72 | -47.37% | 0.00 | 4 | 15 | 0.63 | 0.04 | 0.00 | -0.16 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 570.00 | 0.00 | 1.40 | 0.70 | 0.80 | -0.15 | -15.79% | 0.00 | 1 | 65 | 0.75 | 0.03 | 0.00 | -0.12 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 575.00 | 0.40 | 0.70 | 0.55 | 0.66 | -0.44 | -40.00% | 0.00 | 16 | 29 | 0.65 | 0.03 | 0.00 | -0.12 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 580.00 | 0.15 | 1.50 | 0.83 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.68 | 0.03 | 0.00 | -0.11 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 585.00 | 0.15 | 1.85 | 1.00 | % | 0.00 | 0 | 22 | 0.71 | 0.02 | 0.00 | -0.10 | 3/25/2026 3:59:38 PM EST | |||
| 590.00 | 0.10 | 0.90 | 0.50 | 0.40 | -0.60 | -60.00% | 0.00 | 1 | 6 | 0.66 | 0.02 | 0.00 | -0.09 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 595.00 | 0.10 | 1.70 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.72 | 0.02 | 0.00 | -0.08 | 3/23/2026 | 3/25/2026 3:59:38 PM EST |
| 600.00 | 0.20 | 0.75 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.70 | 0.01 | 0.00 | -0.07 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 605.00 | 0.00 | 0.55 | 0.28 | 0.25 | % | 0.00 | 143 | 2 | 0.75 | 0.01 | 0.00 | -0.05 | 3/25/2026 | 3/25/2026 3:59:38 PM EST | |
| 610.00 | 0.00 | 1.80 | 0.90 | 0.40 | % | 0.00 | 105 | 1 | 0.93 | 0.01 | 0.00 | -0.04 | 3/25/2026 | 3/25/2026 3:59:38 PM EST | |
| 615.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.03 | 3/25/2026 3:59:38 PM EST | |||
| 620.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.01 | 0.00 | -0.03 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 625.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 3/25/2026 3:59:38 PM EST | |||
| 630.00 | 0.00 | 2.10 | 1.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.03 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/25/2026 3:59:38 PM EST |
| 635.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.02 | 3/25/2026 3:59:38 PM EST | |||
| 640.00 | 0.00 | 1.70 | 0.85 | 0.10 | -0.30 | -75.00% | 0.00 | 567 | 40 | 1.03 | 0.00 | 0.00 | -0.02 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 645.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 650.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 655.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 660.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 665.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 15 | 1.13 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 670.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 675.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 680.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 685.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 695.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 705.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 48 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 715.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 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 | 0.00 | 0.85 | 0.43 | 0.25 | % | 0.00 | 1 | 56 | 1.44 | 0.00 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:38 PM EST | |
| 250.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 5 | 1.45 | 0.00 | 0.00 | -0.02 | 3/25/2026 3:59:38 PM EST | |||
| 260.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.02 | 3/25/2026 3:59:38 PM EST | |||
| 270.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 9 | 1.66 | 0.00 | 0.00 | -0.04 | 3/25/2026 3:59:38 PM EST | |||
| 280.00 | 0.00 | 2.70 | 1.35 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | -0.05 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 290.00 | 0.00 | 1.90 | 0.95 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | -0.01 | 0.00 | -0.08 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 54 | 1.17 | -0.01 | 0.00 | -0.10 | 3/25/2026 3:59:38 PM EST | |||
| 310.00 | 0.05 | 1.95 | 1.00 | % | 0.00 | 0 | 2 | 0.83 | -0.03 | 0.00 | -0.17 | 3/25/2026 3:59:38 PM EST | |||
| 315.00 | 0.85 | 1.10 | 0.98 | 1.05 | -0.10 | -8.70% | 0.00 | 9 | 7 | 0.87 | -0.03 | 0.00 | -0.18 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 320.00 | 0.85 | 1.45 | 1.15 | 1.17 | -0.28 | -19.31% | 0.00 | 11 | 16 | 0.86 | -0.03 | 0.00 | -0.21 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 325.00 | 1.05 | 1.70 | 1.38 | 1.25 | -0.63 | -33.52% | 0.00 | 2 | 10 | 0.86 | -0.04 | 0.00 | -0.23 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 330.00 | 1.45 | 1.70 | 1.58 | 1.57 | -0.13 | -7.65% | 0.00 | 17 | 11 | 0.84 | -0.05 | 0.00 | -0.26 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 335.00 | 1.70 | 2.15 | 1.93 | 1.82 | % | 0.01 | 6 | 1 | 0.84 | -0.05 | 0.00 | -0.28 | 3/25/2026 | 3/25/2026 3:59:38 PM EST | |
| 340.00 | 2.00 | 2.75 | 2.38 | 2.05 | -0.50 | -19.61% | 0.01 | 23 | 743 | 0.85 | -0.06 | 0.00 | -0.31 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 345.00 | 2.05 | 2.80 | 2.43 | 2.50 | -0.20 | -7.41% | 0.01 | 1 | 169 | 0.81 | -0.07 | 0.00 | -0.34 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 350.00 | 2.45 | 2.95 | 2.70 | 2.80 | -0.48 | -14.64% | 0.01 | 121 | 54 | 0.79 | -0.08 | 0.00 | -0.38 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 355.00 | 3.00 | 3.50 | 3.25 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.79 | -0.09 | 0.00 | -0.41 | 3/23/2026 | 3/25/2026 3:59:38 PM EST |
| 360.00 | 3.20 | 4.20 | 3.70 | 3.64 | -1.03 | -22.06% | 0.01 | 12 | 31 | 0.78 | -0.10 | 0.00 | -0.44 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 365.00 | 3.70 | 4.70 | 4.20 | 4.49 | -0.87 | -16.24% | 0.01 | 5 | 38 | 0.77 | -0.12 | 0.00 | -0.48 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 370.00 | 4.30 | 5.50 | 4.90 | 4.93 | -0.57 | -10.37% | 0.01 | 6 | 42 | 0.76 | -0.13 | 0.00 | -0.51 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 375.00 | 4.70 | 6.70 | 5.70 | 5.55 | -0.95 | -14.62% | 0.02 | 2 | 26 | 0.76 | -0.15 | 0.00 | -0.54 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 380.00 | 6.20 | 6.80 | 6.50 | 6.60 | -0.90 | -12.00% | 0.02 | 4 | 772 | 0.75 | -0.17 | 0.00 | -0.57 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 385.00 | 6.80 | 7.90 | 7.35 | 7.66 | -1.84 | -19.37% | 0.02 | 1 | 16 | 0.74 | -0.19 | 0.00 | -0.61 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 390.00 | 7.30 | 9.20 | 8.25 | 8.84 | -1.16 | -11.60% | 0.02 | 12 | 30 | 0.73 | -0.21 | 0.00 | -0.64 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 395.00 | 8.80 | 11.80 | 10.30 | 8.70 | -2.14 | -19.75% | 0.03 | 11 | 11 | 0.76 | -0.23 | 0.00 | -0.67 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 400.00 | 9.60 | 11.60 | 10.60 | 11.20 | -1.59 | -12.44% | 0.03 | 9 | 55 | 0.71 | -0.26 | 0.00 | -0.70 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 405.00 | 11.40 | 13.10 | 12.25 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.72 | -0.28 | 0.01 | -0.73 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 410.00 | 12.50 | 15.10 | 13.80 | 14.85 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.71 | -0.31 | 0.01 | -0.75 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 415.00 | 13.90 | 16.30 | 15.10 | 14.13 | -5.17 | -26.79% | 0.04 | 1 | 41 | 0.69 | -0.34 | 0.01 | -0.77 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 420.00 | 16.10 | 18.10 | 17.10 | 19.60 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.69 | -0.36 | 0.01 | -0.78 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 425.00 | 18.70 | 21.30 | 20.00 | 19.60 | -1.04 | -5.04% | 0.05 | 7 | 30 | 0.71 | -0.39 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 430.00 | 19.20 | 22.10 | 20.65 | 22.70 | -0.12 | -0.53% | 0.05 | 8 | 44 | 0.67 | -0.42 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 435.00 | 21.90 | 26.00 | 23.95 | 24.68 | +0.18 | +0.74% | 0.06 | 11 | 9 | 0.69 | -0.46 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 437.50 | 22.30 | 25.80 | 24.05 | 23.48 | -2.62 | -10.04% | 0.05 | 1 | 11 | 0.66 | -0.47 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 440.00 | 24.20 | 27.60 | 25.90 | 26.10 | -5.15 | -16.48% | 0.06 | 3 | 20 | 0.67 | -0.49 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 442.50 | 25.90 | 29.70 | 27.80 | 25.50 | -3.50 | -12.07% | 0.06 | 2 | 3 | 0.69 | -0.50 | 0.01 | -0.80 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 445.00 | 27.30 | 30.90 | 29.10 | 31.06 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.68 | -0.52 | 0.01 | -0.79 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 447.50 | 28.20 | 33.20 | 30.70 | 32.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.54 | 0.01 | -0.78 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 450.00 | 29.90 | 34.10 | 32.00 | 29.50 | -3.90 | -11.68% | 0.07 | 2 | 36 | 0.68 | -0.55 | 0.01 | -0.78 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 452.50 | 31.40 | 35.80 | 33.60 | % | 0.07 | 0 | 0 | 0.68 | -0.57 | 0.01 | -0.77 | 3/25/2026 3:59:38 PM EST | |||
| 455.00 | 32.70 | 36.00 | 34.35 | 35.92 | -0.09 | -0.25% | 0.08 | 4 | 3 | 0.66 | -0.58 | 0.01 | -0.76 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 460.00 | 37.00 | 39.50 | 38.25 | 39.13 | 0.00 | 0.00% | 0.08 | 0 | 92 | 0.68 | -0.62 | 0.01 | -0.74 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 465.00 | 39.30 | 43.80 | 41.55 | 44.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.67 | -0.65 | 0.01 | -0.71 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 470.00 | 41.70 | 47.60 | 44.65 | 44.60 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.66 | -0.68 | 0.01 | -0.68 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 475.00 | 45.70 | 50.90 | 48.30 | 52.24 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.66 | -0.71 | 0.01 | -0.65 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 480.00 | 48.60 | 54.70 | 51.65 | 53.10 | -2.91 | -5.20% | 0.11 | 1 | 26 | 0.64 | -0.73 | 0.01 | -0.61 | 3/25/2026 | 3/25/2026 3:59:38 PM EST |
| 485.00 | 52.40 | 59.00 | 55.70 | 59.98 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.64 | -0.76 | 0.01 | -0.58 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 490.00 | 57.20 | 61.50 | 59.35 | 62.40 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.63 | -0.78 | 0.01 | -0.54 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 495.00 | 60.40 | 67.90 | 64.15 | 67.50 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.65 | -0.81 | 0.00 | -0.51 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 500.00 | 65.30 | 71.20 | 68.25 | 72.10 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.64 | -0.83 | 0.00 | -0.47 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 505.00 | 68.90 | 76.40 | 72.65 | 73.21 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.62 | -0.84 | 0.00 | -0.44 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 510.00 | 75.60 | 81.00 | 78.30 | 73.02 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.71 | -0.86 | 0.00 | -0.40 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 515.00 | 77.70 | 86.00 | 81.85 | 77.29 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.85 | -0.88 | 0.00 | -0.37 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 520.00 | 82.20 | 88.70 | 85.45 | 89.45 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.78 | -0.89 | 0.00 | -0.34 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 525.00 | 88.10 | 93.60 | 90.85 | 95.38 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.80 | -0.90 | 0.00 | -0.31 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 530.00 | 91.40 | 99.00 | 95.20 | % | 0.18 | 0 | 4 | 0.85 | -0.91 | 0.00 | -0.29 | 3/25/2026 3:59:38 PM EST | |||
| 535.00 | 96.00 | 104.00 | 100.00 | 104.97 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.88 | -0.92 | 0.00 | -0.26 | 3/24/2026 | 3/25/2026 3:59:38 PM EST |
| 540.00 | 101.00 | 109.00 | 105.00 | % | 0.19 | 0 | 3 | 0.90 | -0.93 | 0.00 | -0.24 | 3/25/2026 3:59:38 PM EST | |||
| 545.00 | 105.60 | 114.20 | 109.90 | % | 0.20 | 0 | 0 | 1.05 | -0.94 | 0.00 | -0.22 | 3/25/2026 3:59:38 PM EST | |||
| 550.00 | 110.90 | 119.10 | 115.00 | 115.70 | % | 0.21 | 1 | 2 | 0.96 | -0.95 | 0.00 | -0.20 | 3/25/2026 | 3/25/2026 3:59:38 PM EST | |
| 555.00 | 115.40 | 126.00 | 120.70 | % | 0.22 | 0 | 0 | 1.07 | -0.95 | 0.00 | -0.18 | 3/25/2026 3:59:38 PM EST | |||
| 560.00 | 121.20 | 131.00 | 126.10 | % | 0.23 | 0 | 5 | 1.10 | -0.96 | 0.00 | -0.17 | 3/25/2026 3:59:38 PM EST | |||
| 565.00 | 125.00 | 136.00 | 130.50 | 126.78 | % | 0.23 | 2 | 3 | 1.12 | -0.96 | 0.00 | -0.16 | 3/25/2026 | 3/25/2026 3:59:38 PM EST | |
| 570.00 | 130.20 | 141.00 | 135.60 | % | 0.24 | 0 | 3 | 1.15 | -0.97 | 0.00 | -0.12 | 3/25/2026 3:59:38 PM EST | |||
| 575.00 | 134.70 | 145.00 | 139.85 | % | 0.24 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.12 | 3/25/2026 3:59:38 PM EST | |||
| 580.00 | 140.00 | 150.00 | 145.00 | % | 0.25 | 0 | 8 | 1.15 | -0.97 | 0.00 | -0.11 | 3/25/2026 3:59:38 PM EST | |||
| 585.00 | 144.90 | 155.00 | 149.95 | % | 0.26 | 0 | 1 | 1.17 | -0.98 | 0.00 | -0.10 | 3/25/2026 3:59:38 PM EST | |||
| 590.00 | 149.60 | 160.00 | 154.80 | % | 0.26 | 0 | 2 | 1.20 | -0.98 | 0.00 | -0.09 | 3/25/2026 3:59:38 PM EST | |||
| 595.00 | 154.80 | 165.00 | 159.90 | % | 0.27 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.08 | 3/25/2026 3:59:38 PM EST | |||
| 600.00 | 160.60 | 170.00 | 165.30 | % | 0.28 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.07 | 3/25/2026 3:59:38 PM EST | |||
| 605.00 | 161.20 | 176.00 | 168.60 | % | 0.28 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.05 | 3/25/2026 3:59:38 PM EST | |||
| 610.00 | 169.30 | 180.00 | 174.65 | % | 0.29 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.04 | 3/25/2026 3:59:38 PM EST | |||
| 615.00 | 171.60 | 186.00 | 178.80 | % | 0.29 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.03 | 3/25/2026 3:59:38 PM EST | |||
| 620.00 | 179.30 | 190.00 | 184.65 | % | 0.30 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.03 | 3/25/2026 3:59:38 PM EST | |||
| 625.00 | 181.20 | 196.00 | 188.60 | % | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.03 | 3/25/2026 3:59:38 PM EST | |||
| 630.00 | 188.40 | 200.80 | 194.60 | % | 0.31 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 3/25/2026 3:59:38 PM EST | |||
| 635.00 | 195.20 | 205.00 | 200.10 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.02 | 3/25/2026 3:59:38 PM EST | |||
| 640.00 | 200.40 | 210.00 | 205.20 | % | 0.32 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.02 | 3/25/2026 3:59:38 PM EST | |||
| 645.00 | 204.20 | 215.00 | 209.60 | % | 0.32 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 650.00 | 209.10 | 221.10 | 215.10 | % | 0.33 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 655.00 | 214.40 | 226.10 | 220.25 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 660.00 | 218.90 | 231.10 | 225.00 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 665.00 | 226.90 | 236.00 | 231.45 | % | 0.35 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 670.00 | 228.90 | 241.10 | 235.00 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.01 | 3/25/2026 3:59:38 PM EST | |||
| 675.00 | 234.40 | 246.10 | 240.25 | % | 0.36 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 680.00 | 236.40 | 251.10 | 243.75 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 685.00 | 244.50 | 256.10 | 250.30 | % | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 690.00 | 248.80 | 261.10 | 254.95 | % | 0.37 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 695.00 | 254.00 | 266.10 | 260.05 | % | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 700.00 | 259.50 | 271.10 | 265.30 | % | 0.38 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 705.00 | 264.50 | 276.10 | 270.30 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 710.00 | 269.40 | 281.10 | 275.25 | % | 0.39 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 715.00 | 273.80 | 286.10 | 279.95 | % | 0.39 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST | |||
| 720.00 | 277.30 | 291.60 | 284.45 | % | 0.40 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/25/2026 3:59:38 PM EST |