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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 142.00 | 152.30 | 147.15 | % | 0.63 | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.05 | 3/30/2026 10:58:50 AM EST | |||
| 240.00 | 137.00 | 146.70 | 141.85 | % | 0.59 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.06 | 3/30/2026 10:58:50 AM EST | |||
| 245.00 | 132.00 | 142.10 | 137.05 | % | 0.56 | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.07 | 3/30/2026 10:58:50 AM EST | |||
| 250.00 | 127.00 | 137.10 | 132.05 | % | 0.53 | 0 | 0 | 1.99 | 0.99 | 0.00 | -0.08 | 3/30/2026 10:58:50 AM EST | |||
| 255.00 | 122.00 | 132.30 | 127.15 | % | 0.50 | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.10 | 3/30/2026 10:58:50 AM EST | |||
| 260.00 | 117.00 | 127.10 | 122.05 | % | 0.47 | 0 | 0 | 1.84 | 0.99 | 0.00 | -0.13 | 3/30/2026 10:58:50 AM EST | |||
| 265.00 | 112.00 | 121.70 | 116.85 | % | 0.44 | 0 | 0 | 1.80 | 0.98 | 0.00 | -0.15 | 3/30/2026 10:58:50 AM EST | |||
| 270.00 | 107.00 | 116.80 | 111.90 | % | 0.41 | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.16 | 3/30/2026 10:58:50 AM EST | |||
| 275.00 | 103.00 | 112.90 | 107.95 | % | 0.39 | 0 | 0 | 1.49 | 0.97 | 0.00 | -0.24 | 3/30/2026 10:58:50 AM EST | |||
| 277.50 | 101.00 | 108.00 | 104.50 | % | 0.38 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.26 | 3/30/2026 10:58:50 AM EST | |||
| 280.00 | 99.50 | 106.00 | 102.75 | 162.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.44 | 0.96 | 0.00 | -0.26 | 3/3/2026 | 3/30/2026 10:58:50 AM EST |
| 282.50 | 96.00 | 104.00 | 100.00 | % | 0.35 | 0 | 0 | 1.40 | 0.96 | 0.00 | -0.27 | 3/30/2026 10:58:50 AM EST | |||
| 285.00 | 94.60 | 101.00 | 97.80 | % | 0.34 | 0 | 0 | 1.40 | 0.95 | 0.00 | -0.31 | 3/30/2026 10:58:50 AM EST | |||
| 287.50 | 92.20 | 99.00 | 95.60 | % | 0.33 | 0 | 0 | 1.37 | 0.95 | 0.00 | -0.33 | 3/30/2026 10:58:50 AM EST | |||
| 290.00 | 89.60 | 97.00 | 93.30 | % | 0.32 | 0 | 0 | 1.30 | 0.95 | 0.00 | -0.35 | 3/30/2026 10:58:50 AM EST | |||
| 292.50 | 86.40 | 94.00 | 90.20 | % | 0.31 | 0 | 0 | 1.33 | 0.94 | 0.00 | -0.37 | 3/30/2026 10:58:50 AM EST | |||
| 295.00 | 84.90 | 92.00 | 88.45 | % | 0.30 | 0 | 0 | 1.29 | 0.94 | 0.00 | -0.39 | 3/30/2026 10:58:50 AM EST | |||
| 297.50 | 82.70 | 89.00 | 85.85 | % | 0.29 | 0 | 0 | 1.27 | 0.93 | 0.00 | -0.41 | 3/30/2026 10:58:50 AM EST | |||
| 300.00 | 80.60 | 87.00 | 83.80 | 94.81 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.21 | 0.93 | 0.00 | -0.43 | 3/26/2026 | 3/30/2026 10:58:50 AM EST |
| 302.50 | 77.80 | 85.00 | 81.40 | % | 0.27 | 0 | 0 | 1.25 | 0.92 | 0.00 | -0.46 | 3/30/2026 10:58:50 AM EST | |||
| 305.00 | 75.60 | 82.00 | 78.80 | % | 0.26 | 0 | 0 | 1.21 | 0.91 | 0.00 | -0.47 | 3/30/2026 10:58:50 AM EST | |||
| 307.50 | 73.00 | 80.00 | 76.50 | % | 0.25 | 0 | 0 | 1.16 | 0.91 | 0.00 | -0.50 | 3/30/2026 10:58:50 AM EST | |||
| 310.00 | 71.20 | 78.00 | 74.60 | % | 0.24 | 0 | 0 | 1.15 | 0.90 | 0.00 | -0.52 | 3/30/2026 10:58:50 AM EST | |||
| 312.50 | 68.90 | 76.00 | 72.45 | % | 0.23 | 0 | 0 | 1.14 | 0.89 | 0.00 | -0.54 | 3/30/2026 10:58:50 AM EST | |||
| 315.00 | 66.80 | 73.00 | 69.90 | % | 0.22 | 0 | 0 | 0.72 | 0.88 | 0.00 | -0.56 | 3/30/2026 10:58:50 AM EST | |||
| 317.50 | 64.50 | 70.90 | 67.70 | % | 0.21 | 0 | 0 | 0.84 | 0.87 | 0.00 | -0.59 | 3/30/2026 10:58:50 AM EST | |||
| 320.00 | 62.00 | 69.00 | 65.50 | 68.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.76 | 0.86 | 0.00 | -0.61 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 322.50 | 59.40 | 67.00 | 63.20 | % | 0.20 | 0 | 0 | 0.75 | 0.86 | 0.00 | -0.63 | 3/30/2026 10:58:50 AM EST | |||
| 325.00 | 58.70 | 64.90 | 61.80 | % | 0.19 | 0 | 0 | 0.85 | 0.84 | 0.00 | -0.66 | 3/30/2026 10:58:50 AM EST | |||
| 327.50 | 55.70 | 63.00 | 59.35 | % | 0.18 | 0 | 0 | 0.78 | 0.83 | 0.00 | -0.68 | 3/30/2026 10:58:50 AM EST | |||
| 330.00 | 53.90 | 60.00 | 56.95 | % | 0.17 | 0 | 0 | 0.80 | 0.82 | 0.00 | -0.71 | 3/30/2026 10:58:50 AM EST | |||
| 332.50 | 52.70 | 58.00 | 55.35 | 49.20 | % | 0.17 | 2 | 0 | 0.77 | 0.81 | 0.00 | -0.73 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 335.00 | 49.90 | 54.60 | 52.25 | % | 0.16 | 0 | 0 | 0.78 | 0.80 | 0.01 | -0.75 | 3/30/2026 10:58:50 AM EST | |||
| 337.50 | 46.90 | 54.00 | 50.45 | % | 0.15 | 0 | 0 | 0.78 | 0.78 | 0.01 | -0.77 | 3/30/2026 10:58:50 AM EST | |||
| 340.00 | 46.00 | 50.30 | 48.15 | 51.24 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | 0.77 | 0.01 | -0.79 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 342.50 | 44.90 | 50.00 | 47.45 | 41.30 | -6.40 | -13.42% | 0.14 | 3 | 1 | 0.79 | 0.76 | 0.01 | -0.82 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 345.00 | 42.60 | 48.60 | 45.60 | 37.56 | % | 0.13 | 3 | 0 | 0.80 | 0.74 | 0.01 | -0.83 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 347.50 | 39.80 | 46.90 | 43.35 | % | 0.12 | 0 | 0 | 0.82 | 0.73 | 0.01 | -0.85 | 3/30/2026 10:58:50 AM EST | |||
| 350.00 | 39.00 | 42.40 | 40.70 | 55.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.80 | 0.71 | 0.01 | -0.87 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 352.50 | 37.20 | 43.00 | 40.10 | 33.29 | % | 0.11 | 1 | 0 | 0.78 | 0.69 | 0.01 | -0.89 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 355.00 | 35.50 | 39.50 | 37.50 | 33.10 | -5.66 | -14.61% | 0.11 | 5 | 2 | 0.78 | 0.68 | 0.01 | -0.90 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 357.50 | 33.90 | 40.00 | 36.95 | % | 0.10 | 0 | 0 | 0.79 | 0.66 | 0.01 | -0.92 | 3/30/2026 10:58:50 AM EST | |||
| 360.00 | 31.50 | 34.70 | 33.10 | 40.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | 0.64 | 0.01 | -0.93 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 362.50 | 28.00 | 36.00 | 32.00 | 35.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.76 | 0.62 | 0.01 | -0.94 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 365.00 | 29.10 | 32.70 | 30.90 | 24.07 | -14.65 | -37.84% | 0.08 | 5 | 7 | 0.80 | 0.61 | 0.01 | -0.95 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 367.50 | 27.30 | 29.20 | 28.25 | 24.90 | -6.40 | -20.45% | 0.08 | 4 | 5 | 0.78 | 0.59 | 0.01 | -0.96 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 370.00 | 25.70 | 29.10 | 27.40 | 28.90 | -74.10 | -71.95% | 0.07 | 63 | 1 | 0.76 | 0.57 | 0.01 | -0.96 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 372.50 | 24.50 | 27.10 | 25.80 | 23.60 | -9.78 | -29.30% | 0.07 | 92 | 1 | 0.81 | 0.55 | 0.01 | -0.96 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 375.00 | 23.40 | 26.50 | 24.95 | 24.23 | -5.50 | -18.50% | 0.07 | 126 | 6 | 0.76 | 0.53 | 0.01 | -0.96 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 377.50 | 21.70 | 26.10 | 23.90 | 22.53 | -7.97 | -26.14% | 0.06 | 72 | 10 | 0.76 | 0.51 | 0.01 | -0.96 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 380.00 | 20.80 | 25.00 | 22.90 | 22.30 | -1.70 | -7.09% | 0.06 | 120 | 8 | 0.80 | 0.49 | 0.01 | -0.95 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 382.50 | 19.50 | 23.00 | 21.25 | 19.98 | -2.15 | -9.72% | 0.06 | 35 | 3 | 0.74 | 0.48 | 0.01 | -0.95 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 385.00 | 18.30 | 19.90 | 19.10 | 18.89 | -2.11 | -10.05% | 0.05 | 114 | 13 | 0.80 | 0.46 | 0.01 | -0.94 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 387.50 | 17.00 | 18.80 | 17.90 | 18.08 | -2.02 | -10.05% | 0.05 | 53 | 7 | 0.76 | 0.44 | 0.01 | -0.93 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 390.00 | 16.20 | 19.00 | 17.60 | 17.41 | -2.29 | -11.63% | 0.05 | 50 | 15 | 0.75 | 0.42 | 0.01 | -0.92 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 392.50 | 14.50 | 16.20 | 15.35 | % | 0.04 | 0 | 0 | 0.74 | 0.40 | 0.01 | -0.90 | 3/30/2026 10:58:50 AM EST | |||
| 395.00 | 13.90 | 15.50 | 14.70 | 16.00 | -3.59 | -18.33% | 0.04 | 25 | 22 | 0.74 | 0.38 | 0.01 | -0.89 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 397.50 | 12.30 | 14.40 | 13.35 | 26.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.74 | 0.37 | 0.01 | -0.87 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 400.00 | 12.20 | 13.70 | 12.95 | 10.67 | -3.83 | -26.42% | 0.03 | 10 | 94 | 0.74 | 0.35 | 0.01 | -0.85 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 402.50 | 9.50 | 12.70 | 11.10 | 17.09 | -3.31 | -16.23% | 0.03 | 1 | 5 | 0.75 | 0.33 | 0.01 | -0.83 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 405.00 | 10.40 | 11.70 | 11.05 | 11.30 | -3.96 | -25.95% | 0.03 | 3 | 25 | 0.73 | 0.31 | 0.01 | -0.80 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 407.50 | 8.10 | 12.10 | 10.10 | % | 0.02 | 0 | 0 | 0.74 | 0.30 | 0.01 | -0.78 | 3/30/2026 10:58:50 AM EST | |||
| 410.00 | 9.00 | 11.60 | 10.30 | 9.38 | -2.52 | -21.18% | 0.03 | 14 | 55 | 0.75 | 0.28 | 0.01 | -0.75 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 412.50 | 8.30 | 10.40 | 9.35 | % | 0.02 | 0 | 0 | 0.73 | 0.26 | 0.01 | -0.73 | 3/30/2026 10:58:50 AM EST | |||
| 415.00 | 7.70 | 8.80 | 8.25 | 7.20 | -3.30 | -31.43% | 0.02 | 9 | 13 | 0.76 | 0.25 | 0.01 | -0.70 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 417.50 | 6.30 | 8.10 | 7.20 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.73 | 0.23 | 0.01 | -0.67 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 420.00 | 6.50 | 7.50 | 7.00 | 4.90 | -4.25 | -46.45% | 0.02 | 11 | 46 | 0.74 | 0.22 | 0.01 | -0.64 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 422.50 | 5.70 | 7.20 | 6.45 | 5.00 | % | 0.02 | 3 | 0 | 0.73 | 0.20 | 0.01 | -0.62 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 425.00 | 5.50 | 6.70 | 6.10 | 5.80 | -2.70 | -31.77% | 0.01 | 27 | 142 | 0.73 | 0.19 | 0.01 | -0.59 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 427.50 | 5.00 | 5.90 | 5.45 | 5.30 | -4.20 | -44.22% | 0.01 | 2 | 1 | 0.72 | 0.18 | 0.01 | -0.56 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 430.00 | 4.80 | 5.40 | 5.10 | 5.01 | -1.79 | -26.33% | 0.01 | 25 | 77 | 0.74 | 0.17 | 0.00 | -0.53 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 432.50 | 4.00 | 5.00 | 4.50 | 4.60 | % | 0.01 | 3 | 0 | 0.73 | 0.15 | 0.00 | -0.51 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 435.00 | 3.80 | 4.50 | 4.15 | 4.10 | -1.42 | -25.73% | 0.01 | 12 | 28 | 0.73 | 0.14 | 0.00 | -0.48 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 437.50 | 3.40 | 4.70 | 4.05 | 4.60 | -0.90 | -16.37% | 0.01 | 1 | 13 | 0.73 | 0.13 | 0.00 | -0.45 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 440.00 | 3.00 | 3.80 | 3.40 | 2.72 | -2.48 | -47.70% | 0.01 | 12 | 66 | 0.76 | 0.12 | 0.00 | -0.43 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 442.50 | 2.95 | 3.60 | 3.28 | 2.37 | -19.25 | -89.04% | 0.01 | 3 | 8 | 0.73 | 0.11 | 0.00 | -0.40 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 445.00 | 2.70 | 3.20 | 2.95 | 3.00 | -1.00 | -25.00% | 0.01 | 13 | 84 | 0.75 | 0.11 | 0.00 | -0.38 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 447.50 | 2.40 | 2.95 | 2.68 | 4.00 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.73 | 0.10 | 0.00 | -0.36 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 450.00 | 2.25 | 2.70 | 2.48 | 2.82 | -0.48 | -14.55% | 0.01 | 85 | 98 | 0.73 | 0.09 | 0.00 | -0.34 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 452.50 | 2.05 | 2.50 | 2.28 | 5.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.08 | 0.00 | -0.32 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 455.00 | 1.85 | 2.25 | 2.05 | 1.63 | -1.77 | -52.06% | 0.00 | 5 | 40 | 0.73 | 0.08 | 0.00 | -0.30 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 457.50 | 1.70 | 2.25 | 1.98 | % | 0.00 | 0 | 0 | 0.73 | 0.07 | 0.00 | -0.28 | 3/30/2026 10:58:50 AM EST | |||
| 460.00 | 1.55 | 1.90 | 1.73 | 1.79 | -1.06 | -37.20% | 0.00 | 38 | 94 | 0.73 | 0.07 | 0.00 | -0.27 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 462.50 | 1.15 | 2.20 | 1.68 | 1.45 | -1.35 | -48.22% | 0.00 | 15 | 1 | 0.74 | 0.06 | 0.00 | -0.25 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 465.00 | 1.30 | 1.75 | 1.53 | 1.53 | -0.67 | -30.46% | 0.00 | 31 | 84 | 0.74 | 0.06 | 0.00 | -0.23 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 467.50 | 1.20 | 1.55 | 1.38 | 1.35 | -1.11 | -45.13% | 0.00 | 3 | 4 | 0.74 | 0.05 | 0.00 | -0.22 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 470.00 | 0.90 | 1.40 | 1.15 | 1.17 | -0.75 | -39.07% | 0.00 | 24 | 251 | 0.74 | 0.05 | 0.00 | -0.21 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 472.50 | 1.00 | 1.25 | 1.13 | 0.93 | -1.37 | -59.57% | 0.00 | 4 | 3 | 0.75 | 0.05 | 0.00 | -0.20 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 475.00 | 0.95 | 1.30 | 1.13 | 1.10 | -0.58 | -34.53% | 0.00 | 21 | 104 | 0.74 | 0.04 | 0.00 | -0.19 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 477.50 | 0.85 | 1.25 | 1.05 | 0.82 | % | 0.00 | 1 | 0 | 0.75 | 0.04 | 0.00 | -0.18 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 480.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.51 | -38.94% | 0.00 | 36 | 153 | 0.75 | 0.04 | 0.00 | -0.17 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 482.50 | 0.70 | 1.00 | 0.85 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.15 | 3/30/2026 10:58:50 AM EST | |||
| 485.00 | 0.60 | 0.85 | 0.73 | 0.56 | -0.74 | -56.93% | 0.00 | 44 | 46 | 0.75 | 0.03 | 0.00 | -0.15 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 487.50 | 0.40 | 0.85 | 0.63 | 0.45 | % | 0.00 | 26 | 0 | 0.69 | 0.03 | 0.00 | -0.14 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 490.00 | 0.20 | 1.00 | 0.60 | 0.55 | -0.92 | -62.59% | 0.00 | 8 | 85 | 0.73 | 0.03 | 0.00 | -0.14 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 492.50 | 0.20 | 1.20 | 0.70 | 0.50 | -0.72 | -59.02% | 0.00 | 2 | 1 | 0.78 | 0.03 | 0.00 | -0.12 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 495.00 | 0.45 | 0.75 | 0.60 | 0.50 | -0.50 | -50.00% | 0.00 | 202 | 143 | 0.76 | 0.02 | 0.00 | -0.12 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 497.50 | 0.30 | 0.60 | 0.45 | 0.40 | % | 0.00 | 224 | 0 | 0.76 | 0.02 | 0.00 | -0.12 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 500.00 | 0.35 | 0.50 | 0.43 | 0.48 | -0.27 | -36.00% | 0.00 | 64 | 163 | 0.77 | 0.02 | 0.00 | -0.11 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 502.50 | 0.35 | 1.20 | 0.78 | 0.58 | -0.26 | -30.96% | 0.00 | 10 | 4 | 0.97 | 0.01 | 0.00 | -0.07 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 505.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.27 | -41.54% | 0.00 | 39 | 30 | 0.82 | 0.01 | 0.00 | -0.07 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 507.50 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.01 | 0.00 | -0.06 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 510.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.15 | -25.00% | 0.00 | 46 | 63 | 0.84 | 0.01 | 0.00 | -0.06 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 512.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.07 | 0.01 | 0.00 | -0.05 | 3/30/2026 10:58:50 AM EST | |||
| 515.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.45 | -64.29% | 0.00 | 18 | 72 | 0.81 | 0.01 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 517.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.12 | 0.01 | 0.00 | -0.04 | 3/30/2026 10:58:50 AM EST | |||
| 520.00 | 0.00 | 1.50 | 0.75 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.10 | 0.01 | 0.00 | -0.04 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 525.00 | 0.20 | 0.45 | 0.33 | 0.20 | -0.23 | -53.49% | 0.00 | 40 | 78 | 0.88 | 0.01 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 530.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 68 | 0.93 | 0.01 | 0.00 | -0.03 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 535.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.03 | 0.00 | 0.00 | -0.03 | 3/26/2026 | 3/30/2026 10:58:50 AM EST |
| 540.00 | 0.00 | 1.40 | 0.70 | 1.50 | -0.14 | -8.54% | 0.00 | 2 | 63 | 1.18 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 545.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.14 | 0.00 | 0.00 | -0.02 | 3/26/2026 | 3/30/2026 10:58:50 AM EST |
| 550.00 | 0.00 | 2.25 | 1.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.35 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 555.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.12 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 560.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.15 | -62.50% | 0.00 | 2 | 19 | 0.99 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 565.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.22 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 570.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.12 | -70.59% | 0.00 | 36 | 65 | 1.17 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 575.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 20 | 73 | 0.98 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 580.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.08 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 585.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.40 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 590.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 595.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:58:50 AM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.80 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:50 AM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.85 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:50 AM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 10:58:50 AM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/30/2026 10:58:50 AM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 630.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 71 | 1.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | 4.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 10:58:50 AM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.97 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:50 AM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/30/2026 10:58:50 AM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:58:50 AM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/30/2026 10:58:50 AM EST |
| 660.00 | 0.00 | 2.35 | 1.18 | 4.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 10:58:50 AM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 5.58 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 10:58:50 AM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 10:58:50 AM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 10:58:50 AM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 695.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 700.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 705.00 | 0.00 | 4.30 | 2.15 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/30/2026 10:58:50 AM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.25 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/30/2026 10:58:50 AM EST |
| 715.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 235.00 | 0.00 | 0.55 | 0.28 | 0.25 | % | 0.00 | 25 | 0 | 1.30 | 0.00 | 0.00 | -0.05 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 240.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.58 | 0.00 | 0.00 | -0.06 | 3/26/2026 | 3/30/2026 10:58:50 AM EST |
| 245.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.07 | 3/30/2026 10:58:50 AM EST | |||
| 250.00 | 0.00 | 1.90 | 0.95 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | -0.01 | 0.00 | -0.08 | 3/20/2026 | 3/30/2026 10:58:50 AM EST |
| 255.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.10 | 3/30/2026 10:58:50 AM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | -0.01 | 0.00 | -0.13 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 265.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.28 | -0.02 | 0.00 | -0.15 | 3/30/2026 10:58:50 AM EST | |||
| 270.00 | 0.00 | 3.30 | 1.65 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.39 | -0.02 | 0.00 | -0.16 | 3/20/2026 | 3/30/2026 10:58:50 AM EST |
| 275.00 | 0.75 | 1.15 | 0.95 | 1.03 | % | 0.00 | 9 | 0 | 1.04 | -0.03 | 0.00 | -0.24 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 277.50 | 0.80 | 1.10 | 0.95 | 1.17 | % | 0.00 | 16 | 0 | 1.03 | -0.03 | 0.00 | -0.26 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 280.00 | 0.90 | 1.15 | 1.03 | 1.05 | -0.22 | -17.33% | 0.00 | 1 | 7 | 1.06 | -0.04 | 0.00 | -0.26 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 282.50 | 1.00 | 1.40 | 1.20 | % | 0.00 | 0 | 0 | 1.13 | -0.04 | 0.00 | -0.27 | 3/30/2026 10:58:50 AM EST | |||
| 285.00 | 1.10 | 1.50 | 1.30 | 1.40 | -0.20 | -12.50% | 0.00 | 6 | 13 | 1.01 | -0.05 | 0.00 | -0.31 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 287.50 | 1.15 | 1.50 | 1.33 | % | 0.00 | 0 | 0 | 1.03 | -0.05 | 0.00 | -0.33 | 3/30/2026 10:58:50 AM EST | |||
| 290.00 | 1.25 | 1.60 | 1.43 | 1.68 | -0.19 | -10.16% | 0.00 | 8 | 13 | 0.99 | -0.05 | 0.00 | -0.35 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 292.50 | 1.35 | 1.85 | 1.60 | % | 0.01 | 0 | 0 | 0.98 | -0.06 | 0.00 | -0.37 | 3/30/2026 10:58:50 AM EST | |||
| 295.00 | 1.60 | 1.90 | 1.75 | 2.03 | -0.13 | -6.02% | 0.01 | 9 | 19 | 0.98 | -0.06 | 0.00 | -0.39 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 297.50 | 1.60 | 2.20 | 1.90 | 2.27 | % | 0.01 | 2 | 0 | 0.97 | -0.07 | 0.00 | -0.41 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 300.00 | 2.05 | 2.15 | 2.10 | 2.10 | -0.40 | -16.00% | 0.01 | 3,008 | 1,346 | 0.95 | -0.07 | 0.00 | -0.43 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 302.50 | 2.05 | 2.85 | 2.45 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.94 | -0.08 | 0.00 | -0.46 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 305.00 | 2.25 | 2.70 | 2.48 | 2.92 | +0.17 | +6.19% | 0.01 | 5 | 6 | 0.95 | -0.09 | 0.00 | -0.47 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 307.50 | 2.40 | 2.95 | 2.68 | 3.10 | % | 0.01 | 1 | 0 | 0.94 | -0.09 | 0.00 | -0.50 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 310.00 | 2.50 | 3.00 | 2.75 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.93 | -0.10 | 0.00 | -0.52 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 312.50 | 2.65 | 3.70 | 3.18 | % | 0.01 | 0 | 0 | 0.91 | -0.11 | 0.00 | -0.54 | 3/30/2026 10:58:50 AM EST | |||
| 315.00 | 2.85 | 3.50 | 3.18 | 4.00 | +1.00 | +33.34% | 0.01 | 6 | 12 | 0.92 | -0.12 | 0.00 | -0.56 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 317.50 | 3.30 | 4.10 | 3.70 | % | 0.01 | 0 | 0 | 0.91 | -0.13 | 0.00 | -0.59 | 3/30/2026 10:58:50 AM EST | |||
| 320.00 | 3.30 | 4.10 | 3.70 | 4.00 | -0.90 | -18.37% | 0.01 | 56 | 29 | 0.91 | -0.14 | 0.00 | -0.61 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 322.50 | 3.90 | 4.50 | 4.20 | % | 0.01 | 0 | 0 | 0.90 | -0.14 | 0.00 | -0.63 | 3/30/2026 10:58:50 AM EST | |||
| 325.00 | 3.90 | 4.90 | 4.40 | 4.70 | -0.51 | -9.79% | 0.01 | 23 | 26 | 0.88 | -0.16 | 0.00 | -0.66 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 327.50 | 4.20 | 5.30 | 4.75 | 6.20 | +0.70 | +12.73% | 0.01 | 16 | 4 | 0.88 | -0.17 | 0.00 | -0.68 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 330.00 | 4.60 | 5.70 | 5.15 | 5.32 | -0.68 | -11.34% | 0.02 | 42 | 43 | 0.89 | -0.18 | 0.00 | -0.71 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 332.50 | 4.90 | 7.80 | 6.35 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.19 | 0.00 | -0.73 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 335.00 | 5.70 | 6.60 | 6.15 | 7.78 | +2.28 | +41.46% | 0.02 | 8 | 10 | 0.89 | -0.20 | 0.01 | -0.75 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 337.50 | 6.50 | 7.10 | 6.80 | 6.60 | % | 0.02 | 1 | 0 | 0.85 | -0.22 | 0.01 | -0.77 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 340.00 | 7.10 | 7.70 | 7.40 | 7.20 | -0.73 | -9.21% | 0.02 | 42 | 704 | 0.87 | -0.23 | 0.01 | -0.79 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 342.50 | 7.60 | 9.10 | 8.35 | 10.20 | +3.00 | +41.67% | 0.02 | 7 | 5 | 0.86 | -0.24 | 0.01 | -0.82 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 345.00 | 8.20 | 9.00 | 8.60 | 10.20 | +3.10 | +43.67% | 0.02 | 2 | 168 | 0.86 | -0.26 | 0.01 | -0.83 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 347.50 | 8.10 | 9.60 | 8.85 | 10.80 | % | 0.03 | 1 | 0 | 0.86 | -0.27 | 0.01 | -0.85 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 350.00 | 9.50 | 10.30 | 9.90 | 9.30 | -1.22 | -11.60% | 0.03 | 303 | 186 | 0.85 | -0.29 | 0.01 | -0.87 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 352.50 | 9.80 | 11.20 | 10.50 | 10.45 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.86 | -0.31 | 0.01 | -0.89 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 355.00 | 10.60 | 14.20 | 12.40 | 12.60 | +3.21 | +34.19% | 0.03 | 11 | 20 | 0.85 | -0.32 | 0.01 | -0.90 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 357.50 | 10.30 | 15.60 | 12.95 | 13.71 | +3.67 | +36.56% | 0.04 | 1 | 1 | 0.84 | -0.34 | 0.01 | -0.92 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 360.00 | 12.50 | 13.50 | 13.00 | 12.58 | -0.18 | -1.42% | 0.04 | 32 | 55 | 0.84 | -0.36 | 0.01 | -0.93 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 362.50 | 12.90 | 15.00 | 13.95 | 14.36 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | -0.38 | 0.01 | -0.94 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 365.00 | 14.00 | 15.60 | 14.80 | 15.39 | -0.22 | -1.41% | 0.04 | 5 | 46 | 0.84 | -0.39 | 0.01 | -0.95 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 367.50 | 15.20 | 17.00 | 16.10 | 17.97 | +1.39 | +8.39% | 0.04 | 3 | 10 | 0.84 | -0.41 | 0.01 | -0.96 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 370.00 | 15.70 | 17.40 | 16.55 | 16.28 | -0.32 | -1.93% | 0.04 | 7 | 59 | 0.83 | -0.43 | 0.01 | -0.96 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 372.50 | 15.30 | 18.50 | 16.90 | 17.00 | -0.79 | -4.45% | 0.05 | 2 | 1 | 0.85 | -0.45 | 0.01 | -0.96 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 375.00 | 18.40 | 19.50 | 18.95 | 18.94 | +2.87 | +17.86% | 0.05 | 19 | 29 | 0.82 | -0.47 | 0.01 | -0.96 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 377.50 | 18.90 | 20.70 | 19.80 | 21.75 | +3.30 | +17.89% | 0.05 | 6 | 2 | 0.83 | -0.49 | 0.01 | -0.96 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 380.00 | 19.90 | 21.90 | 20.90 | 21.04 | -1.46 | -6.49% | 0.05 | 37 | 739 | 0.81 | -0.51 | 0.01 | -0.95 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 382.50 | 21.90 | 23.30 | 22.60 | 22.40 | -0.91 | -3.91% | 0.06 | 5 | 1 | 0.84 | -0.52 | 0.01 | -0.95 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 385.00 | 21.40 | 24.40 | 22.90 | 22.50 | -1.90 | -7.79% | 0.06 | 9 | 30 | 0.84 | -0.54 | 0.01 | -0.94 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 387.50 | 24.60 | 26.50 | 25.55 | 28.29 | +2.38 | +9.19% | 0.07 | 5 | 7 | 0.83 | -0.56 | 0.01 | -0.93 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 390.00 | 25.40 | 27.40 | 26.40 | 31.85 | +4.98 | +18.54% | 0.07 | 3 | 41 | 0.77 | -0.58 | 0.01 | -0.92 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 392.50 | 26.60 | 29.10 | 27.85 | 33.10 | +8.70 | +35.66% | 0.07 | 5 | 3 | 0.82 | -0.60 | 0.01 | -0.90 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 395.00 | 28.90 | 30.80 | 29.85 | 32.00 | +2.83 | +9.71% | 0.08 | 5 | 24 | 0.71 | -0.62 | 0.01 | -0.89 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 397.50 | 26.40 | 32.40 | 29.40 | % | 0.07 | 0 | 0 | 0.83 | -0.63 | 0.01 | -0.87 | 3/30/2026 10:58:50 AM EST | |||
| 400.00 | 31.10 | 34.90 | 33.00 | 30.95 | -1.22 | -3.80% | 0.08 | 16 | 81 | 0.80 | -0.65 | 0.01 | -0.85 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 402.50 | 31.50 | 35.30 | 33.40 | 39.78 | +13.39 | +50.74% | 0.08 | 10 | 4 | 0.82 | -0.67 | 0.01 | -0.83 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 405.00 | 35.40 | 37.00 | 36.20 | 34.45 | -1.36 | -3.80% | 0.09 | 1 | 18 | 0.74 | -0.69 | 0.01 | -0.80 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 407.50 | 34.80 | 39.30 | 37.05 | 40.40 | % | 0.09 | 2 | 0 | 0.80 | -0.70 | 0.01 | -0.78 | 3/30/2026 | 3/30/2026 10:58:50 AM EST | |
| 410.00 | 37.40 | 40.60 | 39.00 | 44.80 | +11.65 | +35.15% | 0.10 | 5 | 36 | 0.81 | -0.72 | 0.01 | -0.75 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 412.50 | 36.50 | 42.10 | 39.30 | % | 0.10 | 0 | 0 | 0.81 | -0.74 | 0.01 | -0.73 | 3/30/2026 10:58:50 AM EST | |||
| 415.00 | 38.00 | 44.00 | 41.00 | 43.30 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.79 | -0.75 | 0.01 | -0.70 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 417.50 | 40.00 | 45.30 | 42.65 | 51.10 | +6.09 | +13.53% | 0.10 | 2 | 1 | 0.76 | -0.77 | 0.01 | -0.67 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 420.00 | 45.80 | 48.60 | 47.20 | 51.17 | +4.37 | +9.34% | 0.11 | 4 | 77 | 0.78 | -0.78 | 0.01 | -0.64 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 422.50 | 44.30 | 49.90 | 47.10 | 46.10 | -1.60 | -3.36% | 0.11 | 1 | 9 | 0.79 | -0.80 | 0.01 | -0.62 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 425.00 | 46.00 | 51.80 | 48.90 | 53.25 | +3.69 | +7.45% | 0.12 | 1 | 34 | 0.79 | -0.81 | 0.01 | -0.59 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 427.50 | 48.10 | 53.90 | 51.00 | 45.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.77 | -0.82 | 0.01 | -0.56 | 3/26/2026 | 3/30/2026 10:58:50 AM EST |
| 430.00 | 50.00 | 56.20 | 53.10 | 57.60 | +4.75 | +8.99% | 0.12 | 2 | 49 | 0.77 | -0.83 | 0.00 | -0.53 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 432.50 | 53.30 | 58.10 | 55.70 | 63.44 | +20.67 | +48.33% | 0.13 | 1 | 1 | 0.76 | -0.84 | 0.00 | -0.51 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 435.00 | 54.00 | 61.20 | 57.60 | 67.20 | +16.57 | +32.73% | 0.13 | 3 | 13 | 0.98 | -0.86 | 0.00 | -0.48 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 437.50 | 57.50 | 62.70 | 60.10 | 47.11 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.00 | -0.87 | 0.00 | -0.45 | 3/26/2026 | 3/30/2026 10:58:50 AM EST |
| 440.00 | 59.40 | 64.80 | 62.10 | 61.25 | -1.70 | -2.71% | 0.14 | 3 | 30 | 0.99 | -0.88 | 0.00 | -0.43 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 442.50 | 61.00 | 66.90 | 63.95 | 73.65 | +22.00 | +42.60% | 0.14 | 2 | 3 | 0.99 | -0.89 | 0.00 | -0.40 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 445.00 | 64.40 | 69.40 | 66.90 | 64.75 | +3.38 | +5.51% | 0.15 | 1 | 28 | 0.90 | -0.89 | 0.00 | -0.38 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 447.50 | 68.70 | 72.90 | 70.80 | 66.98 | +3.51 | +5.53% | 0.16 | 1 | 2 | 1.03 | -0.90 | 0.00 | -0.36 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 450.00 | 67.90 | 74.10 | 71.00 | 66.63 | 0.00 | 0.00% | 0.16 | 0 | 39 | 1.02 | -0.91 | 0.00 | -0.34 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 452.50 | 70.00 | 75.80 | 72.90 | 75.10 | +14.25 | +23.42% | 0.16 | 2 | 2 | 1.01 | -0.92 | 0.00 | -0.32 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 455.00 | 72.00 | 78.40 | 75.20 | 74.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.05 | -0.92 | 0.00 | -0.30 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 457.50 | 74.00 | 80.80 | 77.40 | % | 0.17 | 0 | 0 | 1.04 | -0.93 | 0.00 | -0.28 | 3/30/2026 10:58:50 AM EST | |||
| 460.00 | 77.00 | 83.00 | 80.00 | 88.00 | +16.45 | +23.00% | 0.17 | 5 | 91 | 1.08 | -0.93 | 0.00 | -0.27 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 462.50 | 79.00 | 86.70 | 82.85 | % | 0.18 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.25 | 3/30/2026 10:58:50 AM EST | |||
| 465.00 | 81.00 | 88.00 | 84.50 | 79.59 | 0.00 | 0.00% | 0.18 | 0 | 45 | 1.06 | -0.94 | 0.00 | -0.23 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 467.50 | 84.00 | 91.10 | 87.55 | % | 0.19 | 0 | 0 | 1.11 | -0.95 | 0.00 | -0.22 | 3/30/2026 10:58:50 AM EST | |||
| 470.00 | 86.00 | 93.10 | 89.55 | 92.95 | +6.80 | +7.90% | 0.19 | 1 | 23 | 1.10 | -0.95 | 0.00 | -0.21 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 472.50 | 89.00 | 95.40 | 92.20 | % | 0.20 | 0 | 0 | 1.14 | -0.95 | 0.00 | -0.20 | 3/30/2026 10:58:50 AM EST | |||
| 475.00 | 91.00 | 98.10 | 94.55 | 100.00 | +13.10 | +15.08% | 0.20 | 5 | 8 | 1.13 | -0.96 | 0.00 | -0.19 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 477.50 | 94.00 | 100.90 | 97.45 | % | 0.20 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.18 | 3/30/2026 10:58:50 AM EST | |||
| 480.00 | 96.00 | 103.10 | 99.55 | 96.30 | -2.41 | -2.45% | 0.21 | 1 | 27 | 1.22 | -0.96 | 0.00 | -0.17 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 482.50 | 98.00 | 105.80 | 101.90 | % | 0.21 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.15 | 3/30/2026 10:58:50 AM EST | |||
| 485.00 | 101.00 | 107.80 | 104.40 | 110.30 | +18.30 | +19.90% | 0.22 | 3 | 19 | 1.23 | -0.97 | 0.00 | -0.15 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 487.50 | 101.40 | 110.00 | 105.70 | % | 0.22 | 0 | 0 | 1.25 | -0.97 | 0.00 | -0.14 | 3/30/2026 10:58:50 AM EST | |||
| 490.00 | 104.50 | 114.70 | 109.60 | 101.48 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.30 | -0.97 | 0.00 | -0.14 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 492.50 | 106.40 | 117.00 | 111.70 | % | 0.23 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.12 | 3/30/2026 10:58:50 AM EST | |||
| 495.00 | 108.80 | 119.00 | 113.90 | 114.52 | +2.39 | +2.14% | 0.23 | 3 | 35 | 1.28 | -0.98 | 0.00 | -0.12 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 497.50 | 111.20 | 122.00 | 116.60 | % | 0.23 | 0 | 0 | 1.29 | -0.98 | 0.00 | -0.12 | 3/30/2026 10:58:50 AM EST | |||
| 500.00 | 113.50 | 124.00 | 118.75 | 118.60 | 0.00 | 0.00% | 0.24 | 0 | 29 | 1.30 | -0.98 | 0.00 | -0.11 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 502.50 | 117.10 | 127.00 | 122.05 | % | 0.24 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.07 | 3/30/2026 10:58:50 AM EST | |||
| 505.00 | 119.30 | 129.00 | 124.15 | 113.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.41 | -0.99 | 0.00 | -0.07 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 507.50 | 121.90 | 131.00 | 126.45 | % | 0.25 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.06 | 3/30/2026 10:58:50 AM EST | |||
| 510.00 | 124.20 | 134.00 | 129.10 | 119.26 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.42 | -0.99 | 0.00 | -0.06 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 512.50 | 125.80 | 136.00 | 130.90 | % | 0.26 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.05 | 3/30/2026 10:58:50 AM EST | |||
| 515.00 | 129.40 | 139.00 | 134.20 | 121.89 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.40 | -0.99 | 0.00 | -0.05 | 3/26/2026 | 3/30/2026 10:58:50 AM EST |
| 517.50 | 131.80 | 141.00 | 136.40 | % | 0.26 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.04 | 3/30/2026 10:58:50 AM EST | |||
| 520.00 | 133.40 | 144.00 | 138.70 | 145.69 | +18.65 | +14.68% | 0.27 | 1 | 3 | 1.43 | -0.99 | 0.00 | -0.04 | 3/30/2026 | 3/30/2026 10:58:50 AM EST |
| 525.00 | 139.40 | 149.00 | 144.20 | 95.38 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.45 | -0.99 | 0.00 | -0.04 | 3/24/2026 | 3/30/2026 10:58:50 AM EST |
| 530.00 | 144.50 | 154.00 | 149.25 | 113.55 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.55 | -0.99 | 0.00 | -0.03 | 3/19/2026 | 3/30/2026 10:58:50 AM EST |
| 535.00 | 149.20 | 159.00 | 154.10 | 144.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.53 | -1.00 | 0.00 | -0.03 | 3/27/2026 | 3/30/2026 10:58:50 AM EST |
| 540.00 | 154.20 | 164.00 | 159.10 | 82.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.02 | 3/18/2026 | 3/30/2026 10:58:50 AM EST |
| 545.00 | 159.10 | 169.00 | 164.05 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.02 | 3/30/2026 10:58:50 AM EST | |||
| 550.00 | 164.30 | 174.00 | 169.15 | 115.70 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.66 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 3/30/2026 10:58:50 AM EST |
| 555.00 | 168.60 | 179.00 | 173.80 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 3/30/2026 10:58:50 AM EST | |||
| 560.00 | 173.20 | 184.00 | 178.60 | 93.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 3/10/2026 | 3/30/2026 10:58:50 AM EST |
| 565.00 | 179.20 | 189.00 | 184.10 | 126.78 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 3/25/2026 | 3/30/2026 10:58:50 AM EST |
| 570.00 | 183.40 | 194.00 | 188.70 | 173.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 3/26/2026 | 3/30/2026 10:58:50 AM EST |
| 575.00 | 189.40 | 199.00 | 194.20 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 3/30/2026 10:58:50 AM EST | |||
| 580.00 | 193.70 | 204.00 | 198.85 | 155.39 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.72 | -1.00 | 0.00 | -0.01 | 3/19/2026 | 3/30/2026 10:58:50 AM EST |
| 585.00 | 198.30 | 209.00 | 203.65 | 134.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/30/2026 10:58:50 AM EST |
| 590.00 | 204.30 | 214.00 | 209.15 | 202.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:50 AM EST |
| 595.00 | 208.10 | 219.30 | 213.70 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 600.00 | 212.80 | 224.30 | 218.55 | % | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 605.00 | 219.60 | 229.30 | 224.45 | 116.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 10:58:50 AM EST |
| 610.00 | 224.60 | 234.30 | 229.45 | % | 0.38 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 615.00 | 228.00 | 239.30 | 233.65 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 620.00 | 234.40 | 244.30 | 239.35 | % | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 625.00 | 237.80 | 249.30 | 243.55 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 630.00 | 244.10 | 254.30 | 249.20 | % | 0.40 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 635.00 | 247.90 | 259.30 | 253.60 | % | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 640.00 | 254.30 | 264.30 | 259.30 | % | 0.41 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 645.00 | 258.20 | 269.30 | 263.75 | % | 0.41 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 650.00 | 263.20 | 274.30 | 268.75 | % | 0.41 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 655.00 | 269.30 | 279.30 | 274.30 | % | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 660.00 | 272.80 | 284.30 | 278.55 | % | 0.42 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 665.00 | 278.20 | 289.30 | 283.75 | % | 0.43 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 670.00 | 283.20 | 294.30 | 288.75 | % | 0.43 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 675.00 | 288.70 | 299.30 | 294.00 | % | 0.44 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 680.00 | 293.70 | 304.30 | 299.00 | % | 0.44 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 685.00 | 299.20 | 309.30 | 304.25 | % | 0.44 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 690.00 | 303.20 | 314.30 | 308.75 | % | 0.45 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 695.00 | 308.20 | 319.30 | 313.75 | % | 0.45 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 700.00 | 314.00 | 324.30 | 319.15 | % | 0.46 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 705.00 | 319.20 | 329.30 | 324.25 | % | 0.46 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 710.00 | 323.20 | 334.30 | 328.75 | % | 0.46 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 715.00 | 328.30 | 339.30 | 333.80 | % | 0.47 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST | |||
| 720.00 | 334.20 | 344.30 | 339.25 | % | 0.47 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:50 AM EST |