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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 251.20 | 263.50 | 257.35 | % | 1.29 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 205.00 | 246.20 | 258.50 | 252.35 | % | 1.23 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 210.00 | 241.20 | 253.50 | 247.35 | % | 1.18 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 215.00 | 236.20 | 248.50 | 242.35 | % | 1.13 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 220.00 | 231.20 | 243.50 | 237.35 | % | 1.08 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 225.00 | 226.20 | 238.50 | 232.35 | % | 1.03 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 230.00 | 221.20 | 233.50 | 227.35 | % | 0.99 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 235.00 | 216.30 | 228.50 | 222.40 | % | 0.95 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 240.00 | 211.10 | 223.50 | 217.30 | % | 0.91 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 245.00 | 206.30 | 218.50 | 212.40 | % | 0.87 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 250.00 | 201.30 | 213.00 | 207.15 | % | 0.83 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 255.00 | 196.30 | 208.00 | 202.15 | % | 0.79 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 260.00 | 191.30 | 203.00 | 197.15 | % | 0.76 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 265.00 | 186.10 | 198.00 | 192.05 | % | 0.72 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 270.00 | 180.30 | 193.00 | 186.65 | % | 0.69 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 275.00 | 176.30 | 188.00 | 182.15 | % | 0.66 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 280.00 | 171.10 | 183.00 | 177.05 | % | 0.63 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 285.00 | 166.20 | 178.00 | 172.10 | % | 0.60 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 290.00 | 161.40 | 173.00 | 167.20 | 168.20 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 295.00 | 156.90 | 168.00 | 162.45 | % | 0.55 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 300.00 | 151.30 | 163.00 | 157.15 | 117.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/13/2026 4:00:00 PM EST |
| 305.00 | 146.20 | 158.00 | 152.10 | % | 0.50 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 307.50 | 143.90 | 155.00 | 149.45 | % | 0.49 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 310.00 | 141.50 | 153.00 | 147.25 | % | 0.47 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 312.50 | 139.50 | 150.00 | 144.75 | % | 0.46 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 315.00 | 136.30 | 148.00 | 142.15 | 148.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/13/2026 4:00:00 PM EST |
| 317.50 | 133.80 | 145.00 | 139.40 | 137.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 320.00 | 131.50 | 143.00 | 137.25 | % | 0.43 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 322.50 | 129.10 | 140.00 | 134.55 | % | 0.42 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 325.00 | 126.60 | 138.00 | 132.30 | 158.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 5/13/2026 4:00:00 PM EST |
| 327.50 | 123.90 | 135.00 | 129.45 | % | 0.40 | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 330.00 | 121.60 | 133.00 | 127.30 | 93.70 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.82 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 5/13/2026 4:00:00 PM EST |
| 332.50 | 119.20 | 130.00 | 124.60 | % | 0.37 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 5/13/2026 4:00:00 PM EST | |||
| 335.00 | 116.50 | 128.00 | 122.25 | 148.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.03 | 4/22/2026 | 5/13/2026 4:00:00 PM EST |
| 337.50 | 114.00 | 125.00 | 119.50 | % | 0.35 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.04 | 5/13/2026 4:00:00 PM EST | |||
| 340.00 | 111.80 | 123.00 | 117.40 | 127.90 | 0.00 | 0.00% | 0.35 | 0 | 7 | 1.69 | 1.00 | 0.00 | -0.05 | 5/6/2026 | 5/13/2026 4:00:00 PM EST |
| 342.50 | 108.40 | 120.00 | 114.20 | % | 0.33 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.06 | 5/13/2026 4:00:00 PM EST | |||
| 345.00 | 107.10 | 118.00 | 112.55 | 142.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.63 | 1.00 | 0.00 | -0.08 | 4/22/2026 | 5/13/2026 4:00:00 PM EST |
| 347.50 | 104.10 | 116.40 | 110.25 | % | 0.32 | 0 | 0 | 1.63 | 0.99 | 0.00 | -0.09 | 5/13/2026 4:00:00 PM EST | |||
| 350.00 | 101.70 | 110.00 | 105.85 | 91.30 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.32 | 0.99 | 0.00 | -0.11 | 4/13/2026 | 5/13/2026 4:00:00 PM EST |
| 352.50 | 99.40 | 108.00 | 103.70 | % | 0.29 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.14 | 5/13/2026 4:00:00 PM EST | |||
| 355.00 | 97.10 | 105.00 | 101.05 | % | 0.28 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.16 | 5/13/2026 4:00:00 PM EST | |||
| 357.50 | 94.40 | 103.00 | 98.70 | % | 0.28 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.17 | 5/13/2026 4:00:00 PM EST | |||
| 360.00 | 92.00 | 100.00 | 96.00 | 110.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.21 | 0.99 | 0.00 | -0.18 | 5/1/2026 | 5/13/2026 4:00:00 PM EST |
| 362.50 | 89.60 | 98.00 | 93.80 | % | 0.26 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.20 | 5/13/2026 4:00:00 PM EST | |||
| 365.00 | 87.80 | 96.00 | 91.90 | 89.26 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.16 | 0.98 | 0.00 | -0.21 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 367.50 | 85.00 | 93.00 | 89.00 | 86.90 | 0.00 | 0.00% | 0.24 | 0 | 15 | 1.17 | 0.98 | 0.00 | -0.23 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 370.00 | 83.30 | 91.00 | 87.15 | 84.70 | 0.00 | 0.00% | 0.24 | 0 | 28 | 1.17 | 0.97 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 372.50 | 80.20 | 88.00 | 84.10 | % | 0.23 | 0 | 0 | 1.12 | 0.97 | 0.00 | -0.27 | 5/13/2026 4:00:00 PM EST | |||
| 375.00 | 78.00 | 86.00 | 82.00 | 88.11 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.12 | 0.97 | 0.00 | -0.29 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 377.50 | 76.00 | 84.00 | 80.00 | 85.81 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.13 | 0.96 | 0.00 | -0.32 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 380.00 | 73.60 | 81.00 | 77.30 | 83.25 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.07 | 0.96 | 0.00 | -0.34 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 382.50 | 71.20 | 79.00 | 75.10 | 81.68 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.07 | 0.95 | 0.00 | -0.37 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 385.00 | 69.00 | 77.00 | 73.00 | 79.32 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.08 | 0.94 | 0.00 | -0.40 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 387.50 | 66.20 | 75.00 | 70.60 | % | 0.18 | 0 | 0 | 1.02 | 0.94 | 0.00 | -0.43 | 5/13/2026 4:00:00 PM EST | |||
| 390.00 | 64.50 | 72.00 | 68.25 | 114.75 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.02 | 0.93 | 0.00 | -0.46 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 392.50 | 61.60 | 70.00 | 65.80 | 67.74 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.02 | 0.92 | 0.00 | -0.50 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 395.00 | 59.70 | 68.00 | 63.85 | 104.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.02 | 0.91 | 0.00 | -0.53 | 4/21/2026 | 5/13/2026 4:00:00 PM EST |
| 397.50 | 57.50 | 66.00 | 61.75 | 111.10 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.96 | 0.90 | 0.00 | -0.57 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 400.00 | 55.90 | 64.00 | 59.95 | 74.00 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.73 | 0.89 | 0.00 | -0.61 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 402.50 | 54.00 | 61.00 | 57.50 | 79.60 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.75 | 0.88 | 0.00 | -0.64 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 405.00 | 52.90 | 59.00 | 55.95 | 54.50 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.76 | 0.87 | 0.00 | -0.68 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 407.50 | 50.90 | 57.00 | 53.95 | 61.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.75 | 0.85 | 0.00 | -0.72 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 410.00 | 47.10 | 55.00 | 51.05 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.76 | 0.84 | 0.00 | -0.76 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 412.50 | 45.00 | 53.00 | 49.00 | % | 0.12 | 0 | 0 | 0.76 | 0.83 | 0.01 | -0.80 | 5/13/2026 4:00:00 PM EST | |||
| 415.00 | 44.60 | 51.00 | 47.80 | 90.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.77 | 0.81 | 0.01 | -0.83 | 4/21/2026 | 5/13/2026 4:00:00 PM EST |
| 417.50 | 42.20 | 49.00 | 45.60 | 70.70 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.77 | 0.80 | 0.01 | -0.87 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 420.00 | 39.90 | 47.00 | 43.45 | 45.47 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.76 | 0.78 | 0.01 | -0.91 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 422.50 | 38.30 | 46.00 | 42.15 | 70.51 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.75 | 0.76 | 0.01 | -0.94 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 425.00 | 36.20 | 44.00 | 40.10 | 68.31 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.77 | 0.75 | 0.01 | -0.98 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 427.50 | 34.80 | 42.00 | 38.40 | 48.70 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.77 | 0.73 | 0.01 | -1.01 | 5/6/2026 | 5/13/2026 4:00:00 PM EST |
| 430.00 | 33.20 | 40.00 | 36.60 | 37.10 | +0.84 | +2.32% | 0.09 | 27 | 36 | 0.74 | 0.71 | 0.01 | -1.04 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 432.50 | 31.50 | 38.00 | 34.75 | 35.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.77 | 0.69 | 0.01 | -1.07 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 435.00 | 29.20 | 37.00 | 33.10 | 32.97 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.77 | 0.67 | 0.01 | -1.10 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 437.50 | 28.50 | 35.00 | 31.75 | 50.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | 0.65 | 0.01 | -1.12 | 5/6/2026 | 5/13/2026 4:00:00 PM EST |
| 440.00 | 27.00 | 34.00 | 30.50 | 26.70 | -3.30 | -11.00% | 0.07 | 1 | 44 | 0.71 | 0.64 | 0.01 | -1.14 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 442.50 | 25.40 | 32.00 | 28.70 | 42.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.76 | 0.62 | 0.01 | -1.16 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 445.00 | 23.30 | 31.00 | 27.15 | 29.50 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.72 | 0.60 | 0.01 | -1.18 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 447.50 | 22.60 | 28.40 | 25.50 | 27.63 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.77 | 0.58 | 0.01 | -1.20 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 450.00 | 21.20 | 26.80 | 24.00 | 24.19 | 0.00 | 0.00% | 0.05 | 0 | 188 | 0.75 | 0.56 | 0.01 | -1.21 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 452.50 | 19.30 | 25.00 | 22.15 | 25.00 | +3.01 | +13.69% | 0.05 | 100 | 124 | 0.73 | 0.54 | 0.01 | -1.22 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 455.00 | 20.00 | 22.50 | 21.25 | 19.30 | -1.50 | -7.22% | 0.05 | 6 | 228 | 0.74 | 0.52 | 0.01 | -1.23 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 457.50 | 17.20 | 23.00 | 20.10 | 22.00 | +2.00 | +10.00% | 0.04 | 8 | 40 | 0.72 | 0.50 | 0.01 | -1.23 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 460.00 | 16.30 | 22.00 | 19.15 | 19.00 | +0.50 | +2.71% | 0.04 | 7 | 213 | 0.75 | 0.48 | 0.01 | -1.23 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 462.50 | 16.20 | 20.80 | 18.50 | 19.40 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.77 | 0.47 | 0.01 | -1.23 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 465.00 | 14.00 | 20.40 | 17.20 | 15.00 | -1.69 | -10.13% | 0.04 | 1 | 152 | 0.76 | 0.45 | 0.01 | -1.23 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 467.50 | 13.50 | 17.40 | 15.45 | 15.38 | -0.62 | -3.88% | 0.03 | 3 | 101 | 0.75 | 0.43 | 0.01 | -1.22 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 470.00 | 12.70 | 15.50 | 14.10 | 17.80 | +2.95 | +19.87% | 0.03 | 4 | 422 | 0.75 | 0.41 | 0.01 | -1.21 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 472.50 | 11.00 | 14.20 | 12.60 | 15.10 | 0.00 | 0.00% | 0.03 | 0 | 110 | 0.74 | 0.40 | 0.01 | -1.21 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 475.00 | 11.50 | 14.50 | 13.00 | 13.90 | +0.40 | +2.97% | 0.03 | 1 | 116 | 0.75 | 0.38 | 0.01 | -1.19 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 477.50 | 9.10 | 12.50 | 10.80 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.78 | 0.36 | 0.01 | -1.18 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 480.00 | 10.20 | 13.70 | 11.95 | 12.56 | -0.31 | -2.41% | 0.02 | 2 | 175 | 0.76 | 0.35 | 0.01 | -1.16 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 482.50 | 8.00 | 13.90 | 10.95 | 14.50 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.77 | 0.33 | 0.01 | -1.15 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 485.00 | 8.80 | 13.90 | 11.35 | 10.00 | -0.63 | -5.93% | 0.02 | 3 | 98 | 0.77 | 0.32 | 0.01 | -1.13 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 487.50 | 8.00 | 12.00 | 10.00 | 11.00 | -3.00 | -21.43% | 0.02 | 1 | 40 | 0.78 | 0.30 | 0.01 | -1.11 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 490.00 | 7.60 | 10.70 | 9.15 | 9.01 | 0.00 | 0.00% | 0.02 | 0 | 347 | 0.77 | 0.29 | 0.01 | -1.09 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 492.50 | 5.50 | 10.00 | 7.75 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.78 | 0.28 | 0.01 | -1.07 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 495.00 | 6.50 | 10.10 | 8.30 | 8.25 | +0.20 | +2.49% | 0.02 | 46 | 55 | 0.75 | 0.26 | 0.01 | -1.05 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 497.50 | 4.50 | 8.80 | 6.65 | 7.90 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.76 | 0.25 | 0.01 | -1.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 500.00 | 5.50 | 7.80 | 6.65 | 7.20 | -0.30 | -4.00% | 0.01 | 14 | 662 | 0.78 | 0.24 | 0.01 | -1.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 502.50 | 4.20 | 8.00 | 6.10 | 7.92 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.79 | 0.23 | 0.01 | -0.97 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 505.00 | 4.70 | 7.80 | 6.25 | 7.99 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.81 | 0.22 | 0.01 | -0.94 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 507.50 | 3.60 | 7.20 | 5.40 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.76 | 0.21 | 0.01 | -0.92 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 510.00 | 3.90 | 6.70 | 5.30 | 5.40 | -0.20 | -3.58% | 0.01 | 1 | 330 | 0.76 | 0.20 | 0.00 | -0.90 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 512.50 | 3.00 | 6.40 | 4.70 | 6.79 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.86 | 0.18 | 0.00 | -0.86 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 515.00 | 2.70 | 6.00 | 4.35 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.76 | 0.18 | 0.00 | -0.84 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 517.50 | 3.00 | 5.90 | 4.45 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.84 | 0.16 | 0.00 | -0.81 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 520.00 | 2.40 | 5.40 | 3.90 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 301 | 0.79 | 0.16 | 0.00 | -0.78 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 522.50 | 2.00 | 4.80 | 3.40 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.78 | 0.15 | 0.00 | -0.76 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 525.00 | 1.85 | 4.90 | 3.38 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.79 | 0.14 | 0.00 | -0.74 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 527.50 | 1.90 | 4.40 | 3.15 | 4.56 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.89 | 0.13 | 0.00 | -0.69 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 530.00 | 2.00 | 3.80 | 2.90 | 2.75 | -1.80 | -39.56% | 0.01 | 2 | 183 | 0.89 | 0.12 | 0.00 | -0.67 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 532.50 | 1.55 | 6.70 | 4.13 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.91 | 0.12 | 0.00 | -0.64 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 535.00 | 2.40 | 4.60 | 3.50 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.88 | 0.11 | 0.00 | -0.62 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 537.50 | 1.25 | 2.70 | 1.98 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.10 | 0.00 | -0.59 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 540.00 | 1.80 | 4.00 | 2.90 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.82 | 0.10 | 0.00 | -0.57 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 542.50 | 1.05 | 4.20 | 2.63 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.09 | 0.00 | -0.54 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 545.00 | 0.95 | 3.90 | 2.43 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.85 | 0.09 | 0.00 | -0.52 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 547.50 | 0.90 | 3.10 | 2.00 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.08 | 0.00 | -0.51 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 550.00 | 1.50 | 2.25 | 1.88 | 1.75 | -0.32 | -15.46% | 0.00 | 7 | 541 | 0.83 | 0.08 | 0.00 | -0.48 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 552.50 | 0.65 | 6.00 | 3.33 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.84 | 0.07 | 0.00 | -0.46 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 555.00 | 0.75 | 2.45 | 1.60 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.81 | 0.07 | 0.00 | -0.44 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 557.50 | 0.60 | 2.15 | 1.38 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.85 | 0.06 | 0.00 | -0.41 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 560.00 | 0.55 | 1.40 | 0.98 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.79 | 0.06 | 0.00 | -0.40 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 562.50 | 0.45 | 2.15 | 1.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.06 | 0.00 | -0.38 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 565.00 | 0.40 | 1.85 | 1.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.89 | 0.05 | 0.00 | -0.35 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 567.50 | 0.30 | 1.80 | 1.05 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.05 | 0.00 | -0.34 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 570.00 | 0.20 | 1.60 | 0.90 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.85 | 0.05 | 0.00 | -0.32 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 572.50 | 0.15 | 1.65 | 0.90 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.95 | 0.04 | 0.00 | -0.29 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 575.00 | 0.10 | 1.60 | 0.85 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.93 | 0.04 | 0.00 | -0.28 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 577.50 | 0.05 | 1.50 | 0.78 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.74 | 0.04 | 0.00 | -0.27 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 580.00 | 0.10 | 1.50 | 0.80 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.90 | 0.03 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 582.50 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.88 | 0.03 | 0.00 | -0.24 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 585.00 | 0.05 | 1.50 | 0.78 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.85 | 0.03 | 0.00 | -0.22 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 587.50 | 0.00 | 1.70 | 0.85 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.91 | 0.03 | 0.00 | -0.21 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 590.00 | 0.05 | 1.50 | 0.78 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.03 | 0.02 | 0.00 | -0.19 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 592.50 | 0.00 | 1.50 | 0.75 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.96 | 0.02 | 0.00 | -0.18 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 595.00 | 0.10 | 1.50 | 0.80 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.86 | 0.02 | 0.00 | -0.17 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 597.50 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.02 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 600.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.90 | 0.02 | 0.00 | -0.15 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 602.50 | 0.00 | 4.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.02 | 0.00 | -0.14 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 605.00 | 0.00 | 4.60 | 2.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.01 | 0.00 | -0.13 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 607.50 | 0.00 | 4.60 | 2.30 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.14 | 0.01 | 0.00 | -0.12 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.11 | 0.01 | 0.00 | -0.11 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 612.50 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.38 | 0.01 | 0.00 | -0.10 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 615.00 | 0.00 | 4.50 | 2.25 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.01 | 0.00 | -0.09 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 617.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.41 | 0.01 | 0.00 | -0.08 | 5/13/2026 4:00:00 PM EST | |||
| 620.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.01 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 622.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.44 | 0.01 | 0.00 | -0.07 | 5/13/2026 4:00:00 PM EST | |||
| 625.00 | 0.00 | 0.75 | 0.38 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.02 | 0.01 | 0.00 | -0.07 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 627.50 | 0.00 | 1.50 | 0.75 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.01 | 0.00 | -0.07 | 5/6/2026 | 5/13/2026 4:00:00 PM EST |
| 630.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.32 | 0.01 | 0.00 | -0.06 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 632.50 | 0.00 | 1.50 | 0.75 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.48 | 0.01 | 0.00 | -0.05 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 635.00 | 0.00 | 1.50 | 0.75 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.42 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 637.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.04 | 5/13/2026 4:00:00 PM EST | |||
| 640.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.34 | 0.00 | 0.00 | -0.04 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 642.50 | 0.00 | 1.50 | 0.75 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | -0.04 | 5/5/2026 | 5/13/2026 4:00:00 PM EST |
| 645.00 | 0.00 | 1.50 | 0.75 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 647.50 | 0.00 | 1.50 | 0.75 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.94 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 1.50 | 0.75 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 680.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 690.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 700.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 710.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 254 | 2.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/13/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 215.00 | 0.00 | 3.70 | 1.85 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.16 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/13/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 4.10 | 2.05 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/13/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/13/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/13/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 1.50 | 0.75 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 261 | 1.97 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/13/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 1.50 | 0.75 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 4:00:00 PM EST |
| 275.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.62 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/13/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 1.50 | 0.75 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.12 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | 0.10 | -1.40 | -93.34% | 0.00 | 1 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 305.00 | 0.00 | 1.15 | 0.58 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/13/2026 4:00:00 PM EST |
| 307.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.11 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 312.50 | 0.00 | 1.40 | 0.70 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 315.00 | 0.00 | 1.50 | 0.75 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 317.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.02 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 322.50 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 325.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 327.50 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 330.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.89 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 332.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 5/13/2026 4:00:00 PM EST | |||
| 335.00 | 0.00 | 0.95 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.90 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 337.50 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.50 | 0.00 | 0.00 | -0.04 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.11 | 0.00 | 0.00 | -0.05 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 342.50 | 0.00 | 1.50 | 0.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | -0.06 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 1.50 | 0.75 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | -0.08 | 5/6/2026 | 5/13/2026 4:00:00 PM EST |
| 347.50 | 0.00 | 1.70 | 0.85 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | -0.01 | 0.00 | -0.09 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.87 | -0.01 | 0.00 | -0.11 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 352.50 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.24 | -0.01 | 0.00 | -0.14 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.92 | -0.01 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 357.50 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.17 | 5/11/2026 | 5/13/2026 4:00:00 PM EST |
| 360.00 | 0.05 | 0.95 | 0.50 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.84 | -0.01 | 0.00 | -0.18 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 362.50 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | -0.02 | 0.00 | -0.20 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 365.00 | 0.05 | 1.55 | 0.80 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.81 | -0.02 | 0.00 | -0.21 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 367.50 | 0.10 | 1.40 | 0.75 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.75 | -0.02 | 0.00 | -0.23 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 370.00 | 0.25 | 1.10 | 0.68 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.80 | -0.03 | 0.00 | -0.25 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 372.50 | 0.20 | 1.85 | 1.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | -0.03 | 0.00 | -0.27 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 375.00 | 0.50 | 2.00 | 1.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.68 | -0.03 | 0.00 | -0.29 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 377.50 | 0.85 | 1.55 | 1.20 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.77 | -0.04 | 0.00 | -0.32 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 380.00 | 0.80 | 2.30 | 1.55 | 1.62 | +0.22 | +15.72% | 0.00 | 1 | 84 | 0.76 | -0.04 | 0.00 | -0.34 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 382.50 | 1.15 | 2.45 | 1.80 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.76 | -0.05 | 0.00 | -0.37 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 385.00 | 1.30 | 2.65 | 1.98 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.76 | -0.06 | 0.00 | -0.40 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 387.50 | 1.15 | 2.85 | 2.00 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.77 | -0.06 | 0.00 | -0.43 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 390.00 | 1.45 | 3.10 | 2.28 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.74 | -0.07 | 0.00 | -0.46 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 392.50 | 1.50 | 3.70 | 2.60 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.84 | -0.08 | 0.00 | -0.50 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 395.00 | 1.75 | 4.40 | 3.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 460 | 0.76 | -0.09 | 0.00 | -0.53 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 397.50 | 2.30 | 4.20 | 3.25 | 3.10 | +0.05 | +1.64% | 0.01 | 70 | 16 | 0.74 | -0.10 | 0.00 | -0.57 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 400.00 | 2.30 | 4.60 | 3.45 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 441 | 0.75 | -0.11 | 0.00 | -0.61 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 402.50 | 2.30 | 4.30 | 3.30 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.72 | -0.12 | 0.00 | -0.64 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 405.00 | 2.65 | 5.30 | 3.98 | 3.91 | +0.09 | +2.36% | 0.01 | 8 | 69 | 0.74 | -0.13 | 0.00 | -0.68 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 407.50 | 2.80 | 5.70 | 4.25 | 5.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.73 | -0.15 | 0.00 | -0.72 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 410.00 | 3.30 | 6.20 | 4.75 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.71 | -0.16 | 0.00 | -0.76 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 412.50 | 3.50 | 6.60 | 5.05 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.71 | -0.17 | 0.01 | -0.80 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 415.00 | 4.30 | 7.00 | 5.65 | 5.61 | +0.49 | +9.57% | 0.01 | 8 | 440 | 0.71 | -0.19 | 0.01 | -0.83 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 417.50 | 4.50 | 8.00 | 6.25 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.73 | -0.20 | 0.01 | -0.87 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 420.00 | 5.80 | 8.70 | 7.25 | 7.40 | -0.10 | -1.34% | 0.02 | 1 | 139 | 0.71 | -0.22 | 0.01 | -0.91 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 422.50 | 5.40 | 9.20 | 7.30 | 8.94 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.72 | -0.24 | 0.01 | -0.94 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 425.00 | 6.10 | 10.30 | 8.20 | 8.40 | +0.60 | +7.70% | 0.02 | 10 | 67 | 0.69 | -0.25 | 0.01 | -0.98 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 427.50 | 6.20 | 10.70 | 8.45 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.69 | -0.27 | 0.01 | -1.01 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 430.00 | 7.50 | 10.30 | 8.90 | 10.52 | 0.00 | 0.00% | 0.02 | 0 | 188 | 0.69 | -0.29 | 0.01 | -1.04 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 432.50 | 7.70 | 13.60 | 10.65 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.71 | -0.31 | 0.01 | -1.07 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 435.00 | 8.40 | 14.40 | 11.40 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.69 | -0.33 | 0.01 | -1.10 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 437.50 | 10.00 | 14.60 | 12.30 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.69 | -0.35 | 0.01 | -1.12 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 440.00 | 10.40 | 15.00 | 12.70 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.75 | -0.36 | 0.01 | -1.14 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 442.50 | 12.50 | 17.00 | 14.75 | 13.50 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.69 | -0.38 | 0.01 | -1.16 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 445.00 | 11.70 | 18.00 | 14.85 | 15.05 | 0.00 | 0.00% | 0.03 | 0 | 83 | 0.75 | -0.40 | 0.01 | -1.18 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 447.50 | 14.50 | 18.20 | 16.35 | 17.02 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.73 | -0.42 | 0.01 | -1.20 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 450.00 | 14.00 | 20.00 | 17.00 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 149 | 0.73 | -0.44 | 0.01 | -1.21 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 452.50 | 16.00 | 21.00 | 18.50 | 19.52 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.72 | -0.46 | 0.01 | -1.22 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 455.00 | 17.40 | 21.70 | 19.55 | 21.49 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.74 | -0.48 | 0.01 | -1.23 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 457.50 | 17.40 | 23.20 | 20.30 | 22.90 | +2.60 | +12.81% | 0.04 | 5 | 26 | 0.71 | -0.50 | 0.01 | -1.23 | 5/14/2026 | 5/13/2026 4:00:00 PM EST |
| 460.00 | 19.00 | 24.40 | 21.70 | 22.78 | 0.00 | 0.00% | 0.05 | 0 | 84 | 0.75 | -0.52 | 0.01 | -1.23 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 462.50 | 20.90 | 25.50 | 23.20 | 22.50 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.73 | -0.53 | 0.01 | -1.23 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 465.00 | 21.90 | 27.40 | 24.65 | 27.09 | 0.00 | 0.00% | 0.05 | 0 | 135 | 0.76 | -0.55 | 0.01 | -1.23 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 467.50 | 22.00 | 29.00 | 25.50 | 24.60 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.74 | -0.57 | 0.01 | -1.22 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 470.00 | 24.00 | 30.00 | 27.00 | 27.98 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.79 | -0.59 | 0.01 | -1.21 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 472.50 | 28.80 | 32.00 | 30.40 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.72 | -0.60 | 0.01 | -1.21 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 475.00 | 27.00 | 34.00 | 30.50 | 31.11 | 0.00 | 0.00% | 0.06 | 0 | 635 | 0.79 | -0.62 | 0.01 | -1.19 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 477.50 | 31.90 | 36.50 | 34.20 | 18.63 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.73 | -0.64 | 0.01 | -1.18 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 480.00 | 32.90 | 37.70 | 35.30 | 38.20 | 0.00 | 0.00% | 0.07 | 0 | 50 | 0.77 | -0.65 | 0.01 | -1.16 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 482.50 | 33.00 | 39.20 | 36.10 | 34.70 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.80 | -0.67 | 0.01 | -1.15 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 485.00 | 34.00 | 41.20 | 37.60 | 38.00 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.76 | -0.68 | 0.01 | -1.13 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 487.50 | 36.00 | 43.80 | 39.90 | 44.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.80 | -0.70 | 0.01 | -1.11 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 490.00 | 38.00 | 44.70 | 41.35 | 39.81 | 0.00 | 0.00% | 0.08 | 0 | 75 | 0.73 | -0.71 | 0.01 | -1.09 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 492.50 | 40.00 | 48.00 | 44.00 | 25.38 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.81 | -0.72 | 0.01 | -1.07 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 495.00 | 42.00 | 48.60 | 45.30 | 28.40 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.82 | -0.74 | 0.01 | -1.05 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 497.50 | 44.00 | 51.10 | 47.55 | % | 0.10 | 0 | 0 | 0.79 | -0.75 | 0.01 | -1.02 | 5/13/2026 4:00:00 PM EST | |||
| 500.00 | 48.00 | 52.80 | 50.40 | 46.70 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.77 | -0.76 | 0.01 | -1.00 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 502.50 | 48.00 | 54.90 | 51.45 | 57.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.81 | -0.77 | 0.01 | -0.97 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 505.00 | 51.00 | 57.70 | 54.35 | 51.70 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.75 | -0.78 | 0.01 | -0.94 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 507.50 | 53.00 | 60.70 | 56.85 | 52.40 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.77 | -0.79 | 0.01 | -0.92 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 510.00 | 55.00 | 62.90 | 58.95 | 65.03 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | -0.80 | 0.00 | -0.90 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 512.50 | 57.00 | 64.00 | 60.50 | 34.23 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.82 | 0.00 | -0.86 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 515.00 | 59.00 | 67.10 | 63.05 | 59.70 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.71 | -0.82 | 0.00 | -0.84 | 5/5/2026 | 5/13/2026 4:00:00 PM EST |
| 517.50 | 62.00 | 69.40 | 65.70 | 62.90 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.75 | -0.84 | 0.00 | -0.81 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 520.00 | 64.00 | 71.60 | 67.80 | 63.70 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.72 | -0.84 | 0.00 | -0.78 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 522.50 | 66.00 | 74.10 | 70.05 | 65.90 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.99 | -0.85 | 0.00 | -0.76 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 525.00 | 68.00 | 76.50 | 72.25 | 68.10 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.99 | -0.86 | 0.00 | -0.74 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 527.50 | 71.00 | 77.30 | 74.15 | 81.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | -0.87 | 0.00 | -0.69 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 530.00 | 73.00 | 81.10 | 77.05 | 71.30 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.01 | -0.88 | 0.00 | -0.67 | 5/5/2026 | 5/13/2026 4:00:00 PM EST |
| 532.50 | 75.00 | 83.50 | 79.25 | 71.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.01 | -0.88 | 0.00 | -0.64 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 535.00 | 78.00 | 85.90 | 81.95 | 77.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.03 | -0.89 | 0.00 | -0.62 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 537.50 | 80.00 | 88.10 | 84.05 | 78.40 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.04 | -0.90 | 0.00 | -0.59 | 5/8/2026 | 5/13/2026 4:00:00 PM EST |
| 540.00 | 82.00 | 90.60 | 86.30 | 59.19 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.05 | -0.90 | 0.00 | -0.57 | 5/12/2026 | 5/13/2026 4:00:00 PM EST |
| 542.50 | 85.00 | 93.00 | 89.00 | 53.30 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.07 | -0.91 | 0.00 | -0.54 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 545.00 | 87.00 | 94.20 | 90.60 | % | 0.17 | 0 | 0 | 1.05 | -0.91 | 0.00 | -0.52 | 5/13/2026 4:00:00 PM EST | |||
| 547.50 | 90.00 | 97.90 | 93.95 | 92.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.08 | -0.92 | 0.00 | -0.51 | 5/6/2026 | 5/13/2026 4:00:00 PM EST |
| 550.00 | 92.00 | 100.00 | 96.00 | 98.20 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.08 | -0.92 | 0.00 | -0.48 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 552.50 | 94.00 | 102.20 | 98.10 | 60.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.09 | -0.93 | 0.00 | -0.46 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 555.00 | 97.00 | 105.10 | 101.05 | 102.52 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.10 | -0.93 | 0.00 | -0.44 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 557.50 | 99.00 | 106.70 | 102.85 | 71.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.13 | -0.94 | 0.00 | -0.41 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 560.00 | 101.00 | 109.40 | 105.20 | 64.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.13 | -0.94 | 0.00 | -0.40 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 562.50 | 101.00 | 112.30 | 106.65 | % | 0.19 | 0 | 0 | 1.14 | -0.94 | 0.00 | -0.38 | 5/13/2026 4:00:00 PM EST | |||
| 565.00 | 103.00 | 115.00 | 109.00 | 109.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.15 | -0.95 | 0.00 | -0.35 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 567.50 | 106.00 | 117.30 | 111.65 | % | 0.20 | 0 | 0 | 1.16 | -0.95 | 0.00 | -0.34 | 5/13/2026 4:00:00 PM EST | |||
| 570.00 | 108.00 | 119.90 | 113.95 | 129.51 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | -0.95 | 0.00 | -0.32 | 4/24/2026 | 5/13/2026 4:00:00 PM EST |
| 572.50 | 111.00 | 122.10 | 116.55 | 79.50 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.19 | -0.96 | 0.00 | -0.29 | 5/7/2026 | 5/13/2026 4:00:00 PM EST |
| 575.00 | 113.00 | 124.80 | 118.90 | % | 0.21 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.28 | 5/13/2026 4:00:00 PM EST | |||
| 577.50 | 116.00 | 127.30 | 121.65 | % | 0.21 | 0 | 0 | 1.20 | -0.96 | 0.00 | -0.27 | 5/13/2026 4:00:00 PM EST | |||
| 580.00 | 118.00 | 129.50 | 123.75 | % | 0.21 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.25 | 5/13/2026 4:00:00 PM EST | |||
| 582.50 | 121.00 | 132.10 | 126.55 | % | 0.22 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.24 | 5/13/2026 4:00:00 PM EST | |||
| 585.00 | 123.00 | 134.50 | 128.75 | 123.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.25 | -0.97 | 0.00 | -0.22 | 4/21/2026 | 5/13/2026 4:00:00 PM EST |
| 587.50 | 126.00 | 136.40 | 131.20 | % | 0.22 | 0 | 0 | 1.26 | -0.97 | 0.00 | -0.21 | 5/13/2026 4:00:00 PM EST | |||
| 590.00 | 128.00 | 139.30 | 133.65 | % | 0.23 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.19 | 5/13/2026 4:00:00 PM EST | |||
| 592.50 | 130.00 | 142.00 | 136.00 | % | 0.23 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.18 | 5/13/2026 4:00:00 PM EST | |||
| 595.00 | 133.00 | 144.50 | 138.75 | % | 0.23 | 0 | 0 | 1.38 | -0.98 | 0.00 | -0.17 | 5/13/2026 4:00:00 PM EST | |||
| 597.50 | 135.00 | 147.00 | 141.00 | 125.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.27 | -0.98 | 0.00 | -0.16 | 5/13/2026 | 5/13/2026 4:00:00 PM EST |
| 600.00 | 138.00 | 149.50 | 143.75 | 127.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.34 | -0.98 | 0.00 | -0.15 | 5/5/2026 | 5/13/2026 4:00:00 PM EST |
| 602.50 | 140.00 | 152.00 | 146.00 | % | 0.24 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.14 | 5/13/2026 4:00:00 PM EST | |||
| 605.00 | 143.00 | 154.20 | 148.60 | % | 0.25 | 0 | 0 | 1.35 | -0.98 | 0.00 | -0.13 | 5/13/2026 4:00:00 PM EST | |||
| 607.50 | 145.00 | 156.90 | 150.95 | % | 0.25 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.12 | 5/13/2026 4:00:00 PM EST | |||
| 610.00 | 148.00 | 159.10 | 153.55 | % | 0.25 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.11 | 5/13/2026 4:00:00 PM EST | |||
| 612.50 | 150.00 | 161.30 | 155.65 | % | 0.25 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.10 | 5/13/2026 4:00:00 PM EST | |||
| 615.00 | 153.00 | 164.20 | 158.60 | % | 0.26 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.09 | 5/13/2026 4:00:00 PM EST | |||
| 617.50 | 155.00 | 166.90 | 160.95 | % | 0.26 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.08 | 5/13/2026 4:00:00 PM EST | |||
| 620.00 | 158.00 | 169.40 | 163.70 | % | 0.26 | 0 | 0 | 1.41 | -0.99 | 0.00 | -0.08 | 5/13/2026 4:00:00 PM EST | |||
| 622.50 | 160.00 | 171.80 | 165.90 | % | 0.27 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.07 | 5/13/2026 4:00:00 PM EST | |||
| 625.00 | 163.00 | 175.10 | 169.05 | % | 0.27 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.07 | 5/13/2026 4:00:00 PM EST | |||
| 627.50 | 165.00 | 176.80 | 170.90 | % | 0.27 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.07 | 5/13/2026 4:00:00 PM EST | |||
| 630.00 | 168.00 | 180.10 | 174.05 | 174.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.06 | 4/23/2026 | 5/13/2026 4:00:00 PM EST |
| 632.50 | 170.00 | 182.60 | 176.30 | % | 0.28 | 0 | 0 | 1.51 | -0.99 | 0.00 | -0.05 | 5/13/2026 4:00:00 PM EST | |||
| 635.00 | 173.00 | 184.30 | 178.65 | % | 0.28 | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.05 | 5/13/2026 4:00:00 PM EST | |||
| 637.50 | 175.00 | 186.90 | 180.95 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.04 | 5/13/2026 4:00:00 PM EST | |||
| 640.00 | 178.00 | 189.10 | 183.55 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.04 | 5/13/2026 4:00:00 PM EST | |||
| 642.50 | 180.00 | 191.80 | 185.90 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.04 | 5/13/2026 4:00:00 PM EST | |||
| 645.00 | 183.00 | 194.30 | 188.65 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | -0.03 | 5/13/2026 4:00:00 PM EST | |||
| 647.50 | 185.00 | 196.20 | 190.60 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.03 | 5/13/2026 4:00:00 PM EST | |||
| 650.00 | 188.00 | 199.30 | 193.65 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.03 | 5/13/2026 4:00:00 PM EST | |||
| 660.00 | 198.00 | 209.30 | 203.65 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | -0.02 | 5/13/2026 4:00:00 PM EST | |||
| 670.00 | 206.90 | 219.40 | 213.15 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 680.00 | 216.80 | 229.20 | 223.00 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 690.00 | 227.10 | 239.20 | 233.15 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 5/13/2026 4:00:00 PM EST | |||
| 700.00 | 236.90 | 249.20 | 243.05 | % | 0.35 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 710.00 | 247.10 | 258.60 | 252.85 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST | |||
| 720.00 | 257.10 | 268.30 | 262.70 | % | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/13/2026 4:00:00 PM EST |