Options Chain for APPLOVIN CORP COM CL A (APP) - $453.53 as of 5/14/2026 10:10:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 265.80 | 278.30 | 272.05 | 300.37 | 0.00 | 0.00% | 1.47 | 0 | 20 | 8.93 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 190.00 | 262.10 | 273.30 | 267.70 | 295.43 | 0.00 | 0.00% | 1.41 | 0 | 6 | 8.69 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 195.00 | 255.80 | 268.30 | 262.05 | 290.44 | 0.00 | 0.00% | 1.34 | 0 | 2 | 8.47 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 200.00 | 252.00 | 263.20 | 257.60 | 301.00 | 0.00 | 0.00% | 1.29 | 0 | 9 | 8.24 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 210.00 | 242.10 | 253.30 | 247.70 | % | 1.18 | 0 | 2 | 7.82 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 220.00 | 232.10 | 243.30 | 237.70 | 158.90 | 0.00 | 0.00% | 1.08 | 0 | 4 | 7.42 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 4:00:00 PM EST |
| 230.00 | 220.80 | 233.30 | 227.05 | 243.10 | 0.00 | 0.00% | 0.99 | 0 | 7 | 7.03 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 240.00 | 212.30 | 223.30 | 217.80 | 213.20 | 0.00 | 0.00% | 0.91 | 0 | 5 | 6.67 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 250.00 | 201.50 | 212.00 | 206.75 | 223.20 | 0.00 | 0.00% | 0.83 | 0 | 24 | 6.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 260.00 | 191.50 | 202.00 | 196.75 | 158.50 | 0.00 | 0.00% | 0.76 | 0 | 7 | 5.81 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/13/2026 4:00:00 PM EST |
| 270.00 | 181.40 | 192.00 | 186.70 | 165.70 | 0.00 | 0.00% | 0.69 | 0 | 4 | 5.48 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 4:00:00 PM EST |
| 280.00 | 171.50 | 182.00 | 176.75 | 181.35 | 0.00 | 0.00% | 0.63 | 0 | 21 | 4.52 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 290.00 | 160.90 | 172.00 | 166.45 | 165.43 | 0.00 | 0.00% | 0.57 | 0 | 8 | 4.87 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 300.00 | 150.90 | 162.00 | 156.45 | 155.46 | 0.00 | 0.00% | 0.52 | 0 | 57 | 3.99 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 310.00 | 142.00 | 150.50 | 146.25 | 146.59 | 0.00 | 0.00% | 0.47 | 0 | 30 | 4.30 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 320.00 | 131.50 | 142.00 | 136.75 | 136.63 | 0.00 | 0.00% | 0.43 | 0 | 26 | 4.01 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 330.00 | 120.90 | 132.00 | 126.45 | 125.40 | 0.00 | 0.00% | 0.38 | 0 | 23 | 3.74 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 337.50 | 114.60 | 125.00 | 119.80 | 115.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 340.00 | 110.90 | 122.00 | 116.45 | 115.45 | 0.00 | 0.00% | 0.34 | 0 | 27 | 3.48 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 342.50 | 109.60 | 120.00 | 114.80 | 113.29 | 0.00 | 0.00% | 0.34 | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 345.00 | 106.50 | 117.00 | 111.75 | 108.24 | 0.00 | 0.00% | 0.32 | 0 | 6 | 3.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 347.50 | 104.60 | 115.80 | 110.20 | 108.62 | 0.00 | 0.00% | 0.32 | 0 | 3 | 3.41 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 350.00 | 101.50 | 109.00 | 105.25 | 103.28 | 0.00 | 0.00% | 0.30 | 0 | 87 | 2.70 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 352.50 | 99.00 | 107.00 | 103.00 | 103.64 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 355.00 | 96.60 | 104.00 | 100.30 | 97.67 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 357.50 | 95.60 | 102.00 | 98.80 | 98.48 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 360.00 | 91.60 | 99.00 | 95.30 | 92.70 | 0.00 | 0.00% | 0.26 | 0 | 65 | 2.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 362.50 | 89.30 | 97.00 | 93.15 | 93.50 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.50 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 365.00 | 86.80 | 94.00 | 90.40 | 91.06 | 0.00 | 0.00% | 0.25 | 0 | 16 | 2.35 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 367.50 | 84.00 | 92.00 | 88.00 | 96.58 | 0.00 | 0.00% | 0.24 | 0 | 85 | 2.37 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 370.00 | 81.60 | 89.00 | 85.30 | 86.09 | 0.00 | 0.00% | 0.23 | 0 | 88 | 2.24 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 372.50 | 79.30 | 87.00 | 83.15 | 80.70 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.27 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 375.00 | 76.70 | 85.00 | 80.85 | 77.68 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.13 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 377.50 | 74.10 | 82.00 | 78.05 | 109.55 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.16 | 1.00 | 0.00 | -0.03 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 380.00 | 71.10 | 80.00 | 75.55 | 72.04 | -12.18 | -14.47% | 0.20 | 1 | 216 | 2.02 | 1.00 | 0.00 | -0.04 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 382.50 | 70.00 | 77.00 | 73.50 | 99.04 | 0.00 | 0.00% | 0.19 | 0 | 5 | 2.05 | 1.00 | 0.00 | -0.04 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 385.00 | 66.90 | 75.00 | 70.95 | 72.54 | 0.00 | 0.00% | 0.18 | 0 | 28 | 1.91 | 0.99 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 387.50 | 64.10 | 72.00 | 68.05 | 77.80 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.93 | 0.99 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 390.00 | 61.90 | 70.00 | 65.95 | 62.25 | -6.04 | -8.85% | 0.17 | 1 | 168 | 1.88 | 0.99 | 0.00 | -0.14 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 392.50 | 60.50 | 67.00 | 63.75 | 72.63 | 0.00 | 0.00% | 0.16 | 0 | 26 | 1.82 | 0.98 | 0.00 | -0.19 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 395.00 | 57.00 | 65.00 | 61.00 | 91.34 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.79 | 0.98 | 0.00 | -0.24 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 397.50 | 54.80 | 62.00 | 58.40 | 88.14 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.71 | 0.98 | 0.00 | -0.27 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 400.00 | 52.10 | 60.00 | 56.05 | 54.70 | 0.00 | 0.00% | 0.14 | 0 | 380 | 0.98 | 0.97 | 0.00 | -0.34 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 402.50 | 49.70 | 57.00 | 53.35 | 83.68 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.60 | 0.96 | 0.00 | -0.47 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 405.00 | 47.60 | 55.00 | 51.30 | 55.60 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.60 | 0.96 | 0.00 | -0.48 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 407.50 | 45.10 | 52.00 | 48.55 | 53.16 | 0.00 | 0.00% | 0.12 | 0 | 22 | 1.55 | 0.95 | 0.00 | -0.56 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 410.00 | 42.80 | 50.00 | 46.40 | 79.00 | 0.00 | 0.00% | 0.11 | 0 | 208 | 1.49 | 0.95 | 0.00 | -0.66 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 412.50 | 40.40 | 48.00 | 44.20 | 50.91 | 0.00 | 0.00% | 0.11 | 0 | 7 | 1.49 | 0.94 | 0.00 | -0.79 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 415.00 | 37.60 | 45.00 | 41.30 | 48.50 | 0.00 | 0.00% | 0.10 | 0 | 16 | 1.37 | 0.93 | 0.00 | -0.95 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 417.50 | 34.70 | 43.00 | 38.85 | 43.57 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.37 | 0.92 | 0.01 | -1.10 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 420.00 | 33.30 | 41.00 | 37.15 | 36.00 | 0.00 | 0.00% | 0.09 | 0 | 534 | 1.36 | 0.90 | 0.01 | -1.30 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 422.50 | 31.20 | 38.00 | 34.60 | 68.37 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.33 | 0.89 | 0.01 | -1.48 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 425.00 | 28.50 | 36.00 | 32.25 | 59.90 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.34 | 0.87 | 0.01 | -1.61 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 427.50 | 26.30 | 34.00 | 30.15 | 57.65 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.18 | 0.85 | 0.01 | -1.76 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 430.00 | 25.20 | 32.00 | 28.60 | 29.10 | +2.10 | +7.78% | 0.07 | 28 | 904 | 1.06 | 0.83 | 0.01 | -1.91 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 432.50 | 22.40 | 30.00 | 26.20 | 52.96 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.15 | 0.80 | 0.01 | -2.06 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 435.00 | 20.70 | 27.50 | 24.10 | 23.35 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.82 | 0.77 | 0.01 | -2.21 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 437.50 | 19.30 | 25.90 | 22.60 | 38.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.92 | 0.74 | 0.01 | -2.36 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 440.00 | 16.40 | 23.40 | 19.90 | 19.77 | 0.00 | 0.00% | 0.05 | 0 | 560 | 0.89 | 0.71 | 0.01 | -2.50 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 442.50 | 15.70 | 20.30 | 18.00 | 19.80 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.83 | 0.68 | 0.01 | -2.64 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 445.00 | 13.70 | 20.40 | 17.05 | 16.50 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.84 | 0.64 | 0.01 | -2.75 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 447.50 | 12.50 | 18.60 | 15.55 | 14.00 | -3.03 | -17.80% | 0.03 | 1 | 54 | 0.94 | 0.61 | 0.01 | -2.84 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 450.00 | 10.20 | 14.20 | 12.20 | 12.75 | -1.75 | -12.07% | 0.03 | 2 | 779 | 0.85 | 0.57 | 0.01 | -2.91 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 452.50 | 9.80 | 16.00 | 12.90 | 10.55 | +0.35 | +3.44% | 0.03 | 1 | 61 | 0.91 | 0.54 | 0.01 | -2.97 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 455.00 | 9.00 | 14.10 | 11.55 | 12.00 | +0.90 | +8.11% | 0.03 | 9 | 393 | 0.86 | 0.50 | 0.01 | -2.99 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 457.50 | 6.90 | 12.40 | 9.65 | 9.44 | -0.56 | -5.60% | 0.02 | 13 | 150 | 0.83 | 0.47 | 0.01 | -3.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 460.00 | 6.60 | 10.80 | 8.70 | 9.40 | +1.20 | +14.64% | 0.02 | 32 | 1,274 | 0.85 | 0.43 | 0.01 | -2.98 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 462.50 | 6.40 | 11.40 | 8.90 | 9.24 | -0.18 | -1.92% | 0.02 | 2 | 153 | 0.88 | 0.40 | 0.01 | -2.93 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 465.00 | 5.20 | 8.40 | 6.80 | 6.60 | -0.38 | -5.45% | 0.01 | 13 | 221 | 0.86 | 0.37 | 0.01 | -2.87 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 467.50 | 4.20 | 8.70 | 6.45 | 5.78 | -0.35 | -5.71% | 0.01 | 2 | 144 | 0.88 | 0.34 | 0.01 | -2.79 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 470.00 | 3.80 | 5.50 | 4.65 | 4.66 | -1.01 | -17.82% | 0.01 | 41 | 1,435 | 0.87 | 0.31 | 0.01 | -2.70 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 472.50 | 3.70 | 6.80 | 5.25 | 5.00 | +0.11 | +2.25% | 0.01 | 1 | 216 | 0.88 | 0.28 | 0.01 | -2.59 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 475.00 | 2.30 | 5.10 | 3.70 | 3.97 | -0.29 | -6.81% | 0.01 | 49 | 303 | 0.87 | 0.26 | 0.01 | -2.47 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 477.50 | 2.30 | 5.20 | 3.75 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.90 | 0.23 | 0.01 | -2.35 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 480.00 | 2.15 | 3.30 | 2.73 | 2.50 | -0.70 | -21.88% | 0.01 | 46 | 1,501 | 0.91 | 0.21 | 0.01 | -2.22 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 482.50 | 1.95 | 3.50 | 2.73 | 3.00 | -0.70 | -18.92% | 0.01 | 11 | 115 | 0.92 | 0.19 | 0.01 | -2.08 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 485.00 | 1.40 | 3.40 | 2.40 | 2.00 | -0.70 | -25.93% | 0.00 | 10 | 288 | 0.88 | 0.17 | 0.01 | -1.95 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 487.50 | 1.10 | 2.70 | 1.90 | 2.35 | +0.15 | +6.82% | 0.00 | 6 | 134 | 0.91 | 0.15 | 0.01 | -1.83 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 490.00 | 1.00 | 1.80 | 1.40 | 1.62 | -0.39 | -19.41% | 0.00 | 23 | 1,643 | 0.92 | 0.13 | 0.01 | -1.69 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 492.50 | 0.70 | 1.65 | 1.18 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.92 | 0.12 | 0.01 | -1.57 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 495.00 | 0.65 | 1.20 | 0.93 | 1.20 | -0.30 | -20.00% | 0.00 | 11 | 436 | 0.92 | 0.11 | 0.01 | -1.45 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 497.50 | 0.25 | 1.60 | 0.93 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.95 | 0.09 | 0.01 | -1.33 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 500.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.30 | -26.09% | 0.00 | 289 | 4,189 | 0.93 | 0.08 | 0.01 | -1.19 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 502.50 | 0.00 | 1.20 | 0.60 | 0.90 | -0.20 | -18.19% | 0.00 | 1 | 622 | 0.94 | 0.07 | 0.00 | -1.05 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 505.00 | 0.35 | 0.75 | 0.55 | 0.55 | -0.34 | -38.21% | 0.00 | 3 | 724 | 0.94 | 0.07 | 0.00 | -0.91 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 507.50 | 0.00 | 1.50 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 273 | 0.96 | 0.06 | 0.00 | -0.78 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 510.00 | 0.30 | 0.55 | 0.43 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 799 | 0.96 | 0.05 | 0.00 | -0.68 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 512.50 | 0.05 | 1.85 | 0.95 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.95 | 0.05 | 0.00 | -0.60 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 515.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.06 | -11.77% | 0.00 | 22 | 188 | 1.01 | 0.04 | 0.00 | -0.49 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 517.50 | 0.00 | 1.80 | 0.90 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.00 | 0.03 | 0.00 | -0.44 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 520.00 | 0.30 | 0.35 | 0.33 | 0.30 | -0.30 | -50.00% | 0.00 | 6 | 1,740 | 0.99 | 0.03 | 0.00 | -0.37 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 522.50 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.02 | 0.03 | 0.00 | -0.32 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 525.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.65 | -76.48% | 0.00 | 22 | 426 | 1.05 | 0.02 | 0.00 | -0.27 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 527.50 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.02 | 0.02 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 530.00 | 0.10 | 0.25 | 0.18 | 0.30 | -0.10 | -25.00% | 0.00 | 15 | 1,270 | 1.06 | 0.02 | 0.00 | -0.20 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 532.50 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.97 | 0.02 | 0.00 | -0.18 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 535.00 | 0.00 | 0.85 | 0.43 | 0.39 | +0.14 | +56.00% | 0.00 | 4 | 199 | 1.16 | 0.01 | 0.00 | -0.13 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 537.50 | 0.10 | 0.45 | 0.28 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 24 | 1.08 | 0.01 | 0.00 | -0.12 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 540.00 | 0.05 | 0.30 | 0.18 | 0.50 | +0.35 | +233.34% | 0.00 | 1 | 652 | 1.07 | 0.01 | 0.00 | -0.10 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 542.50 | 0.00 | 2.70 | 1.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.23 | 0.01 | 0.00 | -0.07 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 545.00 | 0.05 | 0.70 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.08 | 0.01 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 547.50 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.61 | 0.00 | 0.00 | -0.03 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 550.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 113 | 2,528 | 1.05 | 0.00 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 552.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.63 | -86.31% | 0.00 | 1 | 111 | 1.44 | 0.00 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 555.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 73 | 1.28 | 0.00 | 0.00 | -0.03 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 557.50 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.27 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 771 | 1.14 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 562.50 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 565.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.75 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 567.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.65 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 570.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 225 | 477 | 1.25 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 572.50 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.76 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 575.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.19 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 577.50 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.42 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 710 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 582.50 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 585.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 587.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 590.00 | 0.00 | 3.70 | 1.85 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 592.50 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 595.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 597.50 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 600.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 10 | 1,900 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 602.50 | 0.00 | 0.85 | 0.43 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.80 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 605.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 607.50 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 612.50 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 615.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.94 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 617.50 | 0.00 | 2.35 | 1.18 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.77 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 622.50 | 0.00 | 0.90 | 0.45 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 625.00 | 0.00 | 1.20 | 0.60 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 627.50 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 630.00 | 0.00 | 1.70 | 0.85 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 295 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 632.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 635.00 | 0.00 | 3.10 | 1.55 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 371 | 2.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 2.45 | 1.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 634 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 2.85 | 1.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 690.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.28 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 700.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,352 | 2.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 710.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 2.25 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.77 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 730.00 | 0.00 | 0.65 | 0.33 | 0.27 | +0.06 | +28.58% | 0.00 | 1 | 52 | 2.95 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 188 | 2.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 760.00 | 0.00 | 0.70 | 0.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.86 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 780.00 | 0.00 | 2.45 | 1.23 | 0.28 | +0.07 | +33.34% | 0.00 | 1 | 143 | 2.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 370 | 3.34 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 820.00 | 0.00 | 2.00 | 1.00 | 0.22 | -0.03 | -12.00% | 0.00 | 1 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 850.00 | 0.00 | 1.55 | 0.78 | 0.25 | +0.04 | +19.05% | 0.00 | 1 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 870.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 910.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 920.00 | 0.00 | 1.40 | 0.70 | 0.28 | +0.06 | +27.28% | 0.00 | 1 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 930.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 950.00 | 0.00 | 4.30 | 2.15 | 0.24 | -0.02 | -7.70% | 0.00 | 1 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 0.28 | +0.07 | +33.34% | 0.00 | 1 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 970.00 | 0.00 | 4.30 | 2.15 | 0.24 | -0.02 | -7.70% | 0.00 | 1 | 72 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 990.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 1,000.00 | 0.00 | 0.85 | 0.43 | 0.21 | -0.04 | -16.00% | 0.00 | 1 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 1,010.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 1,020.00 | 0.00 | 0.20 | 0.10 | 0.21 | -0.04 | -16.00% | 0.00 | 1 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 1,030.00 | 0.00 | 4.30 | 2.15 | 0.21 | -0.04 | -16.00% | 0.00 | 1 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.25 | +0.04 | +19.05% | 0.00 | 1 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 1,050.00 | 0.00 | 3.90 | 1.95 | 0.21 | -0.06 | -22.23% | 0.00 | 1 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 1,060.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 1,070.00 | 0.00 | 4.30 | 2.15 | 0.27 | +0.06 | +28.58% | 0.00 | 1 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 4:00:00 PM EST |
| 1,090.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 4:00:00 PM EST |
| 1,100.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 4:00:00 PM EST |
| 1,110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 0.70 | 0.35 | 0.26 | +0.01 | +4.00% | 0.00 | 1 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,093 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.22 | +0.01 | +4.77% | 0.00 | 1 | 839 | 2.93 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 439 | 3.51 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 225 | 2.56 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 2.70 | 1.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 586 | 2.74 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 574 | 1.90 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 309 | 2.17 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 849 | 1.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 337.50 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 427 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 342.50 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 347.50 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,119 | 1.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 352.50 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 357.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 362.50 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 367.50 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 370.00 | 0.05 | 0.35 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 730 | 1.12 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 372.50 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | -0.01 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 375.00 | 0.00 | 0.90 | 0.45 | 0.46 | +0.38 | +475.00% | 0.00 | 10 | 253 | 1.09 | 0.00 | 0.00 | -0.02 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 377.50 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.24 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 380.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.20 | +200.00% | 0.00 | 1 | 527 | 1.02 | 0.00 | 0.00 | -0.04 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 382.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.24 | 0.00 | 0.00 | -0.04 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.29 | -0.01 | 0.00 | -0.05 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 387.50 | 0.00 | 0.70 | 0.35 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.25 | -0.01 | 0.00 | -0.06 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 927 | 1.00 | -0.01 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 392.50 | 0.05 | 0.75 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.94 | -0.02 | 0.00 | -0.19 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 395.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.91 | -0.02 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 397.50 | 0.05 | 1.05 | 0.55 | 0.58 | +0.24 | +70.59% | 0.00 | 10 | 37 | 0.95 | -0.02 | 0.00 | -0.27 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 400.00 | 0.10 | 0.80 | 0.45 | 0.23 | -0.12 | -34.29% | 0.00 | 30 | 1,900 | 0.92 | -0.03 | 0.00 | -0.34 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 402.50 | 0.05 | 1.15 | 0.60 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | -0.04 | 0.00 | -0.47 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 405.00 | 0.20 | 1.05 | 0.63 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.89 | -0.04 | 0.00 | -0.48 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 407.50 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.89 | -0.05 | 0.00 | -0.56 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 410.00 | 0.20 | 0.80 | 0.50 | 0.40 | -0.13 | -24.53% | 0.00 | 2 | 824 | 0.88 | -0.05 | 0.00 | -0.66 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 412.50 | 0.10 | 1.50 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.85 | -0.06 | 0.00 | -0.79 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 415.00 | 0.20 | 1.50 | 0.85 | 0.95 | +0.04 | +4.40% | 0.00 | 1 | 381 | 0.83 | -0.07 | 0.00 | -0.95 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 417.50 | 0.50 | 1.80 | 1.15 | 0.75 | -0.40 | -34.79% | 0.00 | 2 | 138 | 0.85 | -0.08 | 0.01 | -1.10 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 420.00 | 1.05 | 1.65 | 1.35 | 1.11 | -0.01 | -0.90% | 0.00 | 7 | 726 | 0.83 | -0.10 | 0.01 | -1.30 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 422.50 | 0.60 | 2.05 | 1.33 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.84 | -0.11 | 0.01 | -1.48 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 425.00 | 0.80 | 2.30 | 1.55 | 1.66 | -0.34 | -17.00% | 0.00 | 4 | 898 | 0.84 | -0.13 | 0.01 | -1.61 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 427.50 | 1.05 | 2.45 | 1.75 | 1.40 | -1.15 | -45.10% | 0.00 | 2 | 574 | 0.80 | -0.15 | 0.01 | -1.76 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 430.00 | 1.50 | 2.85 | 2.18 | 1.85 | -0.98 | -34.63% | 0.01 | 3 | 938 | 0.83 | -0.17 | 0.01 | -1.91 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 432.50 | 0.65 | 4.40 | 2.53 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.81 | -0.20 | 0.01 | -2.06 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 435.00 | 1.20 | 4.10 | 2.65 | 2.20 | -1.91 | -46.48% | 0.01 | 32 | 395 | 0.84 | -0.23 | 0.01 | -2.21 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 437.50 | 1.20 | 4.60 | 2.90 | 3.52 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.79 | -0.26 | 0.01 | -2.36 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 440.00 | 3.20 | 4.90 | 4.05 | 3.90 | -1.50 | -27.78% | 0.01 | 28 | 706 | 0.82 | -0.29 | 0.01 | -2.50 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 442.50 | 3.40 | 7.40 | 5.40 | 6.10 | -0.23 | -3.64% | 0.01 | 1 | 172 | 0.83 | -0.32 | 0.01 | -2.64 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 445.00 | 5.20 | 6.80 | 6.00 | 4.65 | -2.54 | -35.33% | 0.01 | 5 | 194 | 0.83 | -0.36 | 0.01 | -2.75 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 447.50 | 4.20 | 8.90 | 6.55 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.85 | -0.39 | 0.01 | -2.84 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 450.00 | 6.50 | 9.10 | 7.80 | 7.90 | -1.47 | -15.69% | 0.02 | 16 | 701 | 0.85 | -0.43 | 0.01 | -2.91 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 452.50 | 8.20 | 11.00 | 9.60 | 11.25 | +1.10 | +10.84% | 0.02 | 6 | 199 | 0.85 | -0.46 | 0.01 | -2.97 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 455.00 | 6.50 | 11.50 | 9.00 | 8.45 | -1.55 | -15.50% | 0.02 | 9 | 368 | 0.85 | -0.50 | 0.01 | -2.99 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 457.50 | 8.80 | 13.40 | 11.10 | 12.00 | +0.04 | +0.34% | 0.02 | 1 | 50 | 0.83 | -0.53 | 0.01 | -3.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 460.00 | 10.00 | 15.10 | 12.55 | 11.90 | -2.82 | -19.16% | 0.03 | 2 | 892 | 0.85 | -0.57 | 0.01 | -2.98 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 462.50 | 11.60 | 16.00 | 13.80 | 14.00 | 0.00 | 0.00% | 0.03 | 0 | 55 | 0.79 | -0.60 | 0.01 | -2.93 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 465.00 | 11.70 | 18.50 | 15.10 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 268 | 0.86 | -0.63 | 0.01 | -2.87 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 467.50 | 14.50 | 20.40 | 17.45 | 20.10 | 0.00 | 0.00% | 0.04 | 0 | 168 | 0.86 | -0.66 | 0.01 | -2.79 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 470.00 | 15.50 | 21.40 | 18.45 | 21.34 | 0.00 | 0.00% | 0.04 | 0 | 369 | 0.85 | -0.69 | 0.01 | -2.70 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 472.50 | 18.90 | 23.30 | 21.10 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 227 | 0.86 | -0.72 | 0.01 | -2.59 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 475.00 | 19.50 | 25.30 | 22.40 | 20.40 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.77 | -0.74 | 0.01 | -2.47 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 477.50 | 21.00 | 27.50 | 24.25 | 10.60 | 0.00 | 0.00% | 0.05 | 0 | 36 | 1.11 | -0.77 | 0.01 | -2.35 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 480.00 | 23.00 | 29.00 | 26.00 | 24.00 | -6.25 | -20.67% | 0.05 | 6 | 415 | 1.22 | -0.79 | 0.01 | -2.22 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 482.50 | 25.00 | 32.40 | 28.70 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 139 | 1.24 | -0.81 | 0.01 | -2.08 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 485.00 | 27.00 | 33.40 | 30.20 | 35.00 | 0.00 | 0.00% | 0.06 | 0 | 50 | 1.26 | -0.83 | 0.01 | -1.95 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 487.50 | 29.00 | 35.70 | 32.35 | 31.10 | 0.00 | 0.00% | 0.07 | 0 | 48 | 1.29 | -0.85 | 0.01 | -1.83 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 490.00 | 32.00 | 38.80 | 35.40 | 32.22 | 0.00 | 0.00% | 0.07 | 0 | 491 | 1.37 | -0.87 | 0.01 | -1.69 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 492.50 | 34.00 | 41.20 | 37.60 | 35.00 | 0.00 | 0.00% | 0.08 | 0 | 40 | 1.37 | -0.88 | 0.01 | -1.57 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 495.00 | 36.00 | 43.10 | 39.55 | 37.30 | 0.00 | 0.00% | 0.08 | 0 | 52 | 1.42 | -0.89 | 0.01 | -1.45 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 497.50 | 39.00 | 46.40 | 42.70 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 55 | 1.42 | -0.91 | 0.01 | -1.33 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 500.00 | 41.00 | 49.00 | 45.00 | 40.00 | 0.00 | 0.00% | 0.09 | 0 | 230 | 1.47 | -0.92 | 0.01 | -1.19 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 502.50 | 44.00 | 52.00 | 48.00 | 41.39 | 0.00 | 0.00% | 0.10 | 0 | 36 | 1.35 | -0.93 | 0.00 | -1.05 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 505.00 | 46.00 | 54.30 | 50.15 | 24.90 | 0.00 | 0.00% | 0.10 | 0 | 42 | 1.39 | -0.93 | 0.00 | -0.91 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 507.50 | 48.00 | 56.40 | 52.20 | 43.00 | 0.00 | 0.00% | 0.10 | 0 | 43 | 1.41 | -0.94 | 0.00 | -0.78 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 510.00 | 51.00 | 58.10 | 54.55 | 26.50 | 0.00 | 0.00% | 0.11 | 0 | 105 | 1.42 | -0.95 | 0.00 | -0.68 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 512.50 | 53.00 | 61.90 | 57.45 | 30.60 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.47 | -0.95 | 0.00 | -0.60 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 515.00 | 56.00 | 63.20 | 59.60 | 55.01 | +2.36 | +4.49% | 0.12 | 1 | 13 | 1.68 | -0.96 | 0.00 | -0.49 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 517.50 | 58.00 | 66.80 | 62.40 | 34.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.61 | -0.97 | 0.00 | -0.44 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 520.00 | 61.00 | 68.40 | 64.70 | 60.80 | 0.00 | 0.00% | 0.12 | 0 | 412 | 1.83 | -0.97 | 0.00 | -0.37 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 522.50 | 63.00 | 70.70 | 66.85 | 67.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.68 | -0.97 | 0.00 | -0.32 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 525.00 | 66.00 | 74.30 | 70.15 | 53.53 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.64 | -0.98 | 0.00 | -0.27 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 527.50 | 68.00 | 76.80 | 72.40 | % | 0.14 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.24 | 5/13/2026 4:00:00 PM EST | |||
| 530.00 | 71.00 | 79.00 | 75.00 | 43.30 | 0.00 | 0.00% | 0.14 | 0 | 54 | 1.74 | -0.98 | 0.00 | -0.20 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 532.50 | 73.00 | 81.30 | 77.15 | 65.16 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.80 | -0.98 | 0.00 | -0.18 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 535.00 | 76.00 | 83.50 | 79.75 | 74.30 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.86 | -0.99 | 0.00 | -0.13 | 5/5/2026 | 5/13/2026 4:00:00 PM EST |
| 537.50 | 78.00 | 86.70 | 82.35 | 41.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.88 | -0.99 | 0.00 | -0.12 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 540.00 | 81.00 | 88.40 | 84.70 | 55.32 | 0.00 | 0.00% | 0.16 | 0 | 203 | 1.84 | -0.99 | 0.00 | -0.10 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 542.50 | 83.00 | 90.90 | 86.95 | 76.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.92 | -0.99 | 0.00 | -0.07 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 545.00 | 86.00 | 94.20 | 90.10 | 73.40 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.07 | -0.99 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 547.50 | 88.00 | 95.70 | 91.85 | 61.14 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.99 | -1.00 | 0.00 | -0.03 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 550.00 | 91.00 | 97.90 | 94.45 | 96.80 | 0.00 | 0.00% | 0.17 | 0 | 104 | 2.15 | -1.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 552.50 | 93.00 | 101.50 | 97.25 | % | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.03 | 5/13/2026 4:00:00 PM EST | |||
| 555.00 | 96.00 | 102.40 | 99.20 | 61.30 | 0.00 | 0.00% | 0.18 | 0 | 14 | 2.23 | -1.00 | 0.00 | -0.03 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 557.50 | 98.00 | 106.90 | 102.45 | 106.16 | 0.00 | 0.00% | 0.18 | 0 | 6 | 2.06 | -1.00 | 0.00 | -0.02 | 5/6/2026 | 5/13/2026 4:00:00 PM EST |
| 560.00 | 101.00 | 108.40 | 104.70 | 73.00 | 0.00 | 0.00% | 0.19 | 0 | 7 | 2.30 | -1.00 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 562.50 | 101.00 | 110.80 | 105.90 | 71.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.42 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 565.00 | 103.00 | 114.20 | 108.60 | % | 0.19 | 0 | 0 | 2.76 | -1.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 567.50 | 105.00 | 115.00 | 110.00 | % | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 570.00 | 108.00 | 117.10 | 112.55 | 106.88 | 0.00 | 0.00% | 0.20 | 0 | 29 | 2.45 | -1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 572.50 | 110.00 | 121.20 | 115.60 | % | 0.20 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 575.00 | 113.00 | 123.60 | 118.30 | % | 0.21 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 577.50 | 115.00 | 126.70 | 120.85 | % | 0.21 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 580.00 | 118.00 | 129.20 | 123.60 | 117.20 | 0.00 | 0.00% | 0.21 | 0 | 21 | 2.58 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 582.50 | 120.00 | 131.10 | 125.55 | % | 0.22 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 585.00 | 123.00 | 133.60 | 128.30 | % | 0.22 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 587.50 | 125.00 | 136.70 | 130.85 | % | 0.22 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 590.00 | 128.00 | 138.60 | 133.30 | 184.46 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 5/13/2026 4:00:00 PM EST |
| 592.50 | 130.00 | 140.60 | 135.30 | 89.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 595.00 | 133.00 | 144.20 | 138.60 | % | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 597.50 | 135.00 | 146.40 | 140.70 | % | 0.24 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 600.00 | 138.00 | 149.20 | 143.60 | 135.55 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.58 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 602.50 | 140.00 | 150.60 | 145.30 | % | 0.24 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 605.00 | 143.00 | 154.30 | 148.65 | % | 0.25 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 607.50 | 145.00 | 156.70 | 150.85 | % | 0.25 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 610.00 | 148.00 | 159.20 | 153.60 | 145.00 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 612.50 | 150.00 | 161.70 | 155.85 | % | 0.25 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 615.00 | 153.00 | 164.20 | 158.60 | % | 0.26 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 617.50 | 155.00 | 166.50 | 160.75 | % | 0.26 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 620.00 | 158.00 | 169.20 | 163.60 | 174.86 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/13/2026 4:00:00 PM EST |
| 622.50 | 160.00 | 171.70 | 165.85 | % | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 625.00 | 163.00 | 173.60 | 168.30 | % | 0.27 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 627.50 | 165.00 | 176.70 | 170.85 | % | 0.27 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 630.00 | 168.00 | 179.20 | 173.60 | 120.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 632.50 | 170.00 | 181.70 | 175.85 | % | 0.28 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 635.00 | 173.00 | 184.20 | 178.60 | % | 0.28 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 640.00 | 178.00 | 189.30 | 183.65 | 153.62 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 650.00 | 188.00 | 198.60 | 193.30 | 167.38 | 0.00 | 0.00% | 0.30 | 0 | 32 | 3.49 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 660.00 | 198.00 | 209.40 | 203.70 | 188.77 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.56 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 670.00 | 206.80 | 219.20 | 213.00 | % | 0.32 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 680.00 | 216.80 | 229.20 | 223.00 | 239.87 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/13/2026 4:00:00 PM EST |
| 690.00 | 226.80 | 240.10 | 233.45 | % | 0.34 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 700.00 | 236.90 | 249.20 | 243.05 | 260.49 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 4:00:00 PM EST |
| 710.00 | 247.10 | 258.00 | 252.55 | 256.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 720.00 | 256.80 | 269.20 | 263.00 | % | 0.37 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 730.00 | 266.80 | 279.20 | 273.00 | % | 0.37 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 740.00 | 276.80 | 289.00 | 282.90 | % | 0.38 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 760.00 | 296.80 | 309.20 | 303.00 | % | 0.40 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 780.00 | 316.90 | 329.20 | 323.05 | % | 0.41 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 800.00 | 336.90 | 348.60 | 342.75 | 335.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/13/2026 4:00:00 PM EST |
| 820.00 | 356.90 | 368.60 | 362.75 | % | 0.44 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 840.00 | 376.90 | 389.20 | 383.05 | % | 0.46 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 850.00 | 386.90 | 399.00 | 392.95 | % | 0.46 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 860.00 | 396.80 | 409.00 | 402.90 | % | 0.47 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 870.00 | 406.80 | 419.00 | 412.90 | % | 0.47 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 880.00 | 416.90 | 429.00 | 422.95 | % | 0.48 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 890.00 | 426.90 | 439.20 | 433.05 | % | 0.49 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 900.00 | 436.90 | 449.20 | 443.05 | % | 0.49 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 910.00 | 446.90 | 459.20 | 453.05 | % | 0.50 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 920.00 | 456.90 | 468.60 | 462.75 | % | 0.50 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 930.00 | 466.90 | 479.20 | 473.05 | % | 0.51 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 940.00 | 476.90 | 488.60 | 482.75 | % | 0.51 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 950.00 | 486.90 | 498.60 | 492.75 | % | 0.52 | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 960.00 | 496.90 | 509.20 | 503.05 | % | 0.52 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 970.00 | 506.90 | 519.20 | 513.05 | % | 0.53 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 980.00 | 516.90 | 529.20 | 523.05 | % | 0.53 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 990.00 | 526.90 | 538.60 | 532.75 | % | 0.54 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,000.00 | 536.90 | 549.00 | 542.95 | % | 0.54 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,010.00 | 546.90 | 560.10 | 553.50 | % | 0.55 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,020.00 | 556.80 | 569.30 | 563.05 | % | 0.55 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,030.00 | 566.80 | 579.40 | 573.10 | % | 0.56 | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,040.00 | 576.90 | 589.20 | 583.05 | % | 0.56 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,050.00 | 586.90 | 598.60 | 592.75 | % | 0.56 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,060.00 | 596.80 | 609.00 | 602.90 | % | 0.57 | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,070.00 | 606.80 | 619.00 | 612.90 | % | 0.57 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,080.00 | 616.90 | 628.60 | 622.75 | % | 0.58 | 0 | 0 | 6.35 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,090.00 | 626.90 | 639.20 | 633.05 | % | 0.58 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,100.00 | 636.90 | 648.60 | 642.75 | % | 0.58 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 1,110.00 | 646.80 | 659.20 | 653.00 | % | 0.59 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST |