Options Chain for APPLOVIN CORP COM CL A (APP) - $376.69 as of 4/10/2026 6:55:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 271.80 | 287.80 | 279.80 | % | 1.40 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 205.00 | 267.30 | 282.90 | 275.10 | % | 1.34 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 210.00 | 262.00 | 277.90 | 269.95 | 213.86 | 0.00 | 0.00% | 1.29 | 0 | 21 | 1.83 | 1.00 | 0.00 | -0.03 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 215.00 | 257.00 | 273.00 | 265.00 | % | 1.23 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 220.00 | 252.00 | 268.10 | 260.05 | % | 1.18 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 225.00 | 247.20 | 263.20 | 255.20 | % | 1.13 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 230.00 | 242.50 | 258.20 | 250.35 | % | 1.09 | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 235.00 | 237.60 | 253.70 | 245.65 | % | 1.05 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 240.00 | 232.40 | 242.10 | 237.25 | % | 0.99 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 245.00 | 227.60 | 238.00 | 232.80 | % | 0.95 | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.07 | 4/16/2026 3:59:50 PM EST | |||
| 250.00 | 222.70 | 235.90 | 229.30 | % | 0.92 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.08 | 4/16/2026 3:59:50 PM EST | |||
| 255.00 | 217.80 | 230.80 | 224.30 | % | 0.88 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.08 | 4/16/2026 3:59:50 PM EST | |||
| 260.00 | 213.00 | 229.30 | 221.15 | % | 0.85 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.09 | 4/16/2026 3:59:50 PM EST | |||
| 265.00 | 208.20 | 217.90 | 213.05 | % | 0.80 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 270.00 | 203.70 | 219.50 | 211.60 | % | 0.78 | 0 | 0 | 1.29 | 0.98 | 0.00 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 275.00 | 200.90 | 208.80 | 204.85 | % | 0.74 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 280.00 | 195.00 | 205.00 | 200.00 | % | 0.71 | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.14 | 4/16/2026 3:59:50 PM EST | |||
| 285.00 | 190.00 | 199.40 | 194.70 | % | 0.68 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.15 | 4/16/2026 3:59:50 PM EST | |||
| 290.00 | 186.10 | 195.60 | 190.85 | % | 0.66 | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.16 | 4/16/2026 3:59:50 PM EST | |||
| 295.00 | 181.90 | 191.60 | 186.75 | % | 0.63 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.18 | 4/16/2026 3:59:50 PM EST | |||
| 300.00 | 177.30 | 188.00 | 182.65 | % | 0.61 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.19 | 4/16/2026 3:59:50 PM EST | |||
| 305.00 | 171.00 | 184.00 | 177.50 | % | 0.58 | 0 | 0 | 0.92 | 0.95 | 0.00 | -0.21 | 4/16/2026 3:59:50 PM EST | |||
| 310.00 | 168.20 | 179.00 | 173.60 | % | 0.56 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.22 | 4/16/2026 3:59:50 PM EST | |||
| 315.00 | 163.90 | 174.00 | 168.95 | % | 0.54 | 0 | 0 | 0.93 | 0.93 | 0.00 | -0.24 | 4/16/2026 3:59:50 PM EST | |||
| 320.00 | 159.10 | 170.00 | 164.55 | % | 0.51 | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.26 | 4/16/2026 3:59:50 PM EST | |||
| 325.00 | 155.40 | 166.00 | 160.70 | % | 0.49 | 0 | 0 | 0.91 | 0.92 | 0.00 | -0.27 | 4/16/2026 3:59:50 PM EST | |||
| 330.00 | 150.50 | 161.00 | 155.75 | % | 0.47 | 0 | 0 | 0.84 | 0.91 | 0.00 | -0.29 | 4/16/2026 3:59:50 PM EST | |||
| 335.00 | 147.40 | 156.50 | 151.95 | % | 0.45 | 0 | 0 | 0.84 | 0.90 | 0.00 | -0.31 | 4/16/2026 3:59:50 PM EST | |||
| 340.00 | 143.10 | 153.00 | 148.05 | 137.20 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.85 | 0.89 | 0.00 | -0.33 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 345.00 | 138.20 | 148.00 | 143.10 | % | 0.41 | 0 | 0 | 0.82 | 0.89 | 0.00 | -0.34 | 4/16/2026 3:59:50 PM EST | |||
| 350.00 | 134.30 | 143.90 | 139.10 | 98.32 | 0.00 | 0.00% | 0.40 | 0 | 6 | 0.83 | 0.88 | 0.00 | -0.36 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 355.00 | 129.20 | 139.90 | 134.55 | 94.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.85 | 0.87 | 0.00 | -0.38 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 360.00 | 125.10 | 135.40 | 130.25 | % | 0.36 | 0 | 0 | 0.86 | 0.85 | 0.00 | -0.40 | 4/16/2026 3:59:50 PM EST | |||
| 365.00 | 123.60 | 132.00 | 127.80 | 78.37 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.84 | 0.84 | 0.00 | -0.42 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 370.00 | 117.20 | 128.00 | 122.60 | 112.70 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.81 | 0.83 | 0.00 | -0.43 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 375.00 | 114.40 | 123.20 | 118.80 | 108.43 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.84 | 0.82 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 380.00 | 110.60 | 120.70 | 115.65 | 104.76 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.84 | 0.81 | 0.00 | -0.47 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 385.00 | 106.10 | 117.00 | 111.55 | 67.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.85 | 0.80 | 0.00 | -0.48 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 390.00 | 102.50 | 110.00 | 106.25 | 108.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.85 | 0.78 | 0.00 | -0.50 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 395.00 | 101.40 | 107.00 | 104.20 | % | 0.26 | 0 | 0 | 0.84 | 0.77 | 0.00 | -0.51 | 4/16/2026 3:59:50 PM EST | |||
| 400.00 | 97.00 | 103.00 | 100.00 | 86.00 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.81 | 0.76 | 0.00 | -0.53 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 405.00 | 93.00 | 99.80 | 96.40 | % | 0.24 | 0 | 0 | 0.85 | 0.74 | 0.00 | -0.54 | 4/16/2026 3:59:50 PM EST | |||
| 410.00 | 90.30 | 96.90 | 93.60 | 77.18 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.83 | 0.73 | 0.00 | -0.56 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 415.00 | 87.00 | 93.00 | 90.00 | 51.10 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.81 | 0.72 | 0.00 | -0.57 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 420.00 | 84.90 | 89.90 | 87.40 | 86.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.82 | 0.70 | 0.00 | -0.58 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 425.00 | 80.00 | 87.00 | 83.50 | 76.76 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | 0.69 | 0.00 | -0.59 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 430.00 | 77.00 | 83.90 | 80.45 | 43.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.82 | 0.67 | 0.00 | -0.60 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 435.00 | 75.50 | 80.80 | 78.15 | 64.60 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.83 | 0.66 | 0.00 | -0.61 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 440.00 | 71.00 | 76.50 | 73.75 | 67.80 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.84 | 0.64 | 0.00 | -0.62 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 445.00 | 69.90 | 74.40 | 72.15 | 60.85 | 0.00 | 0.00% | 0.16 | 0 | 31 | 0.83 | 0.63 | 0.00 | -0.62 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 450.00 | 66.30 | 71.30 | 68.80 | 61.45 | 0.00 | 0.00% | 0.15 | 0 | 118 | 0.83 | 0.61 | 0.00 | -0.63 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 455.00 | 63.00 | 69.90 | 66.45 | % | 0.15 | 0 | 0 | 0.81 | 0.60 | 0.00 | -0.63 | 4/16/2026 3:59:50 PM EST | |||
| 460.00 | 61.20 | 65.20 | 63.20 | 55.00 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.81 | 0.58 | 0.00 | -0.64 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 465.00 | 58.30 | 63.90 | 61.10 | 60.00 | +6.00 | +11.12% | 0.13 | 1 | 21 | 0.83 | 0.57 | 0.00 | -0.64 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 470.00 | 55.10 | 60.40 | 57.75 | 58.33 | +6.66 | +12.89% | 0.12 | 4 | 10 | 0.81 | 0.56 | 0.00 | -0.64 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 475.00 | 53.60 | 57.50 | 55.55 | 56.45 | +1.45 | +2.64% | 0.12 | 9 | 9 | 0.82 | 0.54 | 0.00 | -0.65 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 480.00 | 51.10 | 56.40 | 53.75 | 45.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.81 | 0.53 | 0.00 | -0.65 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 485.00 | 49.40 | 52.50 | 50.95 | 51.24 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.83 | 0.51 | 0.00 | -0.65 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 490.00 | 47.10 | 52.20 | 49.65 | 44.00 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.83 | 0.50 | 0.00 | -0.64 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 495.00 | 44.70 | 50.00 | 47.35 | 36.50 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.84 | 0.48 | 0.00 | -0.64 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 500.00 | 42.20 | 48.00 | 45.10 | 39.26 | 0.00 | 0.00% | 0.09 | 0 | 109 | 0.82 | 0.47 | 0.00 | -0.64 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 505.00 | 40.10 | 44.80 | 42.45 | 21.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.84 | 0.45 | 0.00 | -0.64 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 510.00 | 38.80 | 45.00 | 41.90 | 41.00 | +8.39 | +25.73% | 0.08 | 1 | 3 | 0.84 | 0.44 | 0.00 | -0.63 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 515.00 | 37.30 | 42.90 | 40.10 | 27.71 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.84 | 0.43 | 0.00 | -0.63 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 520.00 | 35.20 | 41.30 | 38.25 | 32.67 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.82 | 0.41 | 0.00 | -0.62 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 525.00 | 33.80 | 39.00 | 36.40 | 37.30 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.82 | 0.40 | 0.00 | -0.62 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 530.00 | 32.00 | 36.60 | 34.30 | 30.70 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.81 | 0.39 | 0.00 | -0.61 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 535.00 | 30.70 | 35.60 | 33.15 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.81 | 0.37 | 0.00 | -0.60 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 540.00 | 28.00 | 34.30 | 31.15 | 24.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.81 | 0.36 | 0.00 | -0.59 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 545.00 | 27.70 | 31.90 | 29.80 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.81 | 0.35 | 0.00 | -0.59 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 550.00 | 25.70 | 30.10 | 27.90 | 21.40 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.81 | 0.34 | 0.00 | -0.58 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 555.00 | 24.10 | 29.30 | 26.70 | 13.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.81 | 0.33 | 0.00 | -0.57 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 560.00 | 23.50 | 27.00 | 25.25 | % | 0.05 | 0 | 0 | 0.81 | 0.31 | 0.00 | -0.56 | 4/16/2026 3:59:50 PM EST | |||
| 565.00 | 21.50 | 25.10 | 23.30 | 8.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.82 | 0.30 | 0.00 | -0.55 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 570.00 | 21.10 | 24.80 | 22.95 | 23.68 | +4.88 | +25.96% | 0.04 | 1 | 1 | 0.83 | 0.29 | 0.00 | -0.54 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 575.00 | 20.30 | 23.10 | 21.70 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.80 | 0.28 | 0.00 | -0.53 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 580.00 | 19.30 | 23.60 | 21.45 | 20.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.82 | 0.27 | 0.00 | -0.52 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 585.00 | 18.30 | 21.00 | 19.65 | 20.26 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.80 | 0.26 | 0.00 | -0.51 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 590.00 | 17.40 | 20.20 | 18.80 | 16.81 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.80 | 0.25 | 0.00 | -0.50 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 600.00 | 15.90 | 18.80 | 17.35 | % | 0.03 | 0 | 0 | EST | |||||||
| 610.00 | 13.90 | 16.60 | 15.25 | % | 0.03 | 0 | 0 | EST | |||||||
| 620.00 | 11.80 | 14.90 | 13.35 | % | 0.02 | 0 | 0 | EST | |||||||
| 630.00 | 10.00 | 13.50 | 11.75 | % | 0.02 | 0 | 0 | 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 205.00 | 0.00 | 4.50 | 2.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.59 | 0.00 | 0.00 | -0.03 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.12 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 220.00 | 0.05 | 0.65 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | -0.04 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 230.00 | 0.00 | 1.50 | 0.75 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | -0.05 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 235.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.06 | 4/16/2026 3:59:50 PM EST | |||
| 245.00 | 0.00 | 1.55 | 0.78 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | -0.01 | 0.00 | -0.07 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 250.00 | 0.15 | 1.65 | 0.90 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | -0.01 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 255.00 | 0.10 | 2.00 | 1.05 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.94 | -0.01 | 0.00 | -0.08 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 260.00 | 0.05 | 2.10 | 1.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.01 | -0.02 | 0.00 | -0.09 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 265.00 | 0.50 | 2.10 | 1.30 | % | 0.00 | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.10 | 4/16/2026 3:59:50 PM EST | |||
| 270.00 | 0.45 | 2.40 | 1.43 | % | 0.01 | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.11 | 4/16/2026 3:59:50 PM EST | |||
| 275.00 | 0.85 | 2.55 | 1.70 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.12 | 4/16/2026 3:59:50 PM EST | |||
| 280.00 | 1.10 | 2.15 | 1.63 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.91 | -0.03 | 0.00 | -0.14 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 285.00 | 1.10 | 3.00 | 2.05 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.15 | 4/16/2026 3:59:50 PM EST | |||
| 290.00 | 1.55 | 3.40 | 2.48 | 3.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.04 | 0.00 | -0.16 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 295.00 | 1.60 | 4.20 | 2.90 | % | 0.01 | 0 | 0 | 0.90 | -0.04 | 0.00 | -0.18 | 4/16/2026 3:59:50 PM EST | |||
| 300.00 | 2.50 | 7.00 | 4.75 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 115 | 0.89 | -0.05 | 0.00 | -0.19 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 305.00 | 2.50 | 3.60 | 3.05 | 4.23 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | -0.05 | 0.00 | -0.21 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 310.00 | 2.75 | 4.00 | 3.38 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.85 | -0.06 | 0.00 | -0.22 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 315.00 | 2.95 | 4.50 | 3.73 | % | 0.01 | 0 | 0 | 0.87 | -0.07 | 0.00 | -0.24 | 4/16/2026 3:59:50 PM EST | |||
| 320.00 | 4.00 | 5.00 | 4.50 | 4.90 | -0.93 | -15.96% | 0.01 | 2 | 2 | 0.88 | -0.07 | 0.00 | -0.26 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 325.00 | 2.40 | 6.70 | 4.55 | % | 0.01 | 0 | 0 | 0.87 | -0.08 | 0.00 | -0.27 | 4/16/2026 3:59:50 PM EST | |||
| 330.00 | 4.90 | 6.30 | 5.60 | 6.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.09 | 0.00 | -0.29 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 335.00 | 5.20 | 7.00 | 6.10 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.87 | -0.10 | 0.00 | -0.31 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 340.00 | 6.50 | 8.10 | 7.30 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.87 | -0.11 | 0.00 | -0.33 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 345.00 | 6.30 | 9.20 | 7.75 | 19.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | -0.11 | 0.00 | -0.34 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 350.00 | 8.00 | 9.30 | 8.65 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.87 | -0.12 | 0.00 | -0.36 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 355.00 | 8.70 | 11.10 | 9.90 | 18.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.86 | -0.13 | 0.00 | -0.38 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 360.00 | 9.40 | 11.20 | 10.30 | 10.26 | -2.19 | -17.59% | 0.03 | 1 | 7 | 0.87 | -0.15 | 0.00 | -0.40 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 365.00 | 10.70 | 12.80 | 11.75 | 11.00 | -1.70 | -13.39% | 0.03 | 1 | 10 | 0.86 | -0.16 | 0.00 | -0.42 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 370.00 | 11.60 | 14.80 | 13.20 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.85 | -0.17 | 0.00 | -0.43 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 375.00 | 12.10 | 14.50 | 13.30 | 16.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.86 | -0.18 | 0.00 | -0.45 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 380.00 | 13.30 | 15.90 | 14.60 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.85 | -0.19 | 0.00 | -0.47 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 385.00 | 14.10 | 18.00 | 16.05 | 20.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.85 | -0.20 | 0.00 | -0.48 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 390.00 | 16.20 | 18.20 | 17.20 | 19.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.85 | -0.22 | 0.00 | -0.50 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 395.00 | 16.90 | 19.40 | 18.15 | 19.81 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.85 | -0.23 | 0.00 | -0.51 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 400.00 | 18.60 | 21.30 | 19.95 | 19.96 | -3.04 | -13.22% | 0.05 | 1 | 7 | 0.85 | -0.24 | 0.00 | -0.53 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 405.00 | 21.00 | 22.50 | 21.75 | 24.80 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.84 | -0.26 | 0.00 | -0.54 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 410.00 | 21.90 | 24.40 | 23.15 | 23.10 | -3.90 | -14.45% | 0.06 | 2 | 2 | 0.84 | -0.27 | 0.00 | -0.56 | 4/17/2026 | 4/16/2026 3:59:50 PM EST |
| 415.00 | 23.20 | 25.60 | 24.40 | 28.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.84 | -0.28 | 0.00 | -0.57 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 420.00 | 25.10 | 28.30 | 26.70 | 34.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.84 | -0.30 | 0.00 | -0.58 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 425.00 | 26.20 | 29.90 | 28.05 | 29.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.84 | -0.31 | 0.00 | -0.59 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 430.00 | 27.20 | 32.40 | 29.80 | 47.63 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.83 | -0.33 | 0.00 | -0.60 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 435.00 | 30.70 | 34.30 | 32.50 | 36.00 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.84 | -0.34 | 0.00 | -0.61 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 440.00 | 32.80 | 36.70 | 34.75 | 44.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.84 | -0.36 | 0.00 | -0.62 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 445.00 | 35.20 | 40.00 | 37.60 | 38.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.84 | -0.37 | 0.00 | -0.62 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 450.00 | 37.70 | 42.90 | 40.30 | 43.56 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.84 | -0.39 | 0.00 | -0.63 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 455.00 | 38.80 | 44.30 | 41.55 | 41.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.83 | -0.40 | 0.00 | -0.63 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 460.00 | 41.50 | 46.10 | 43.80 | 43.86 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.83 | -0.42 | 0.00 | -0.64 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 465.00 | 43.60 | 49.00 | 46.30 | 109.55 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.83 | -0.43 | 0.00 | -0.64 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 470.00 | 47.00 | 50.10 | 48.55 | 53.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | -0.45 | 0.00 | -0.64 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 475.00 | 48.80 | 52.00 | 50.40 | % | 0.11 | 0 | 0 | 0.84 | -0.46 | 0.00 | -0.65 | 4/16/2026 3:59:50 PM EST | |||
| 480.00 | 51.70 | 56.30 | 54.00 | 91.37 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.85 | -0.47 | 0.00 | -0.65 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 485.00 | 53.00 | 60.00 | 56.50 | % | 0.12 | 0 | 0 | 0.83 | -0.49 | 0.00 | -0.65 | 4/16/2026 3:59:50 PM EST | |||
| 490.00 | 56.50 | 61.60 | 59.05 | 64.20 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.82 | -0.50 | 0.00 | -0.64 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 495.00 | 59.00 | 64.90 | 61.95 | % | 0.13 | 0 | 0 | 0.83 | -0.52 | 0.00 | -0.64 | 4/16/2026 3:59:50 PM EST | |||
| 500.00 | 62.70 | 66.20 | 64.45 | 71.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.84 | -0.53 | 0.00 | -0.64 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 505.00 | 65.00 | 68.70 | 66.85 | % | 0.13 | 0 | 0 | 0.83 | -0.55 | 0.00 | -0.64 | 4/16/2026 3:59:50 PM EST | |||
| 510.00 | 69.20 | 74.00 | 71.60 | % | 0.14 | 0 | 0 | 0.84 | -0.56 | 0.00 | -0.63 | 4/16/2026 3:59:50 PM EST | |||
| 515.00 | 71.90 | 74.90 | 73.40 | % | 0.14 | 0 | 0 | 0.84 | -0.57 | 0.00 | -0.63 | 4/16/2026 3:59:50 PM EST | |||
| 520.00 | 75.10 | 80.00 | 77.55 | 84.10 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.83 | -0.59 | 0.00 | -0.62 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 525.00 | 77.20 | 83.90 | 80.55 | 87.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.60 | 0.00 | -0.62 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 530.00 | 81.10 | 87.20 | 84.15 | % | 0.16 | 0 | 0 | 0.83 | -0.61 | 0.00 | -0.61 | 4/16/2026 3:59:50 PM EST | |||
| 535.00 | 84.00 | 90.50 | 87.25 | % | 0.16 | 0 | 0 | 0.83 | -0.63 | 0.00 | -0.60 | 4/16/2026 3:59:50 PM EST | |||
| 540.00 | 88.00 | 94.50 | 91.25 | 100.76 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | -0.64 | 0.00 | -0.59 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 545.00 | 92.20 | 98.00 | 95.10 | % | 0.17 | 0 | 0 | 0.83 | -0.65 | 0.00 | -0.59 | 4/16/2026 3:59:50 PM EST | |||
| 550.00 | 95.00 | 100.70 | 97.85 | % | 0.18 | 0 | 0 | 0.83 | -0.66 | 0.00 | -0.58 | 4/16/2026 3:59:50 PM EST | |||
| 555.00 | 98.90 | 105.20 | 102.05 | 110.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.82 | -0.67 | 0.00 | -0.57 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 560.00 | 102.30 | 108.10 | 105.20 | 153.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.84 | -0.69 | 0.00 | -0.56 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 565.00 | 104.80 | 112.40 | 108.60 | % | 0.19 | 0 | 0 | 0.82 | -0.70 | 0.00 | -0.55 | 4/16/2026 3:59:50 PM EST | |||
| 570.00 | 108.60 | 116.70 | 112.65 | % | 0.20 | 0 | 0 | 0.83 | -0.71 | 0.00 | -0.54 | 4/16/2026 3:59:50 PM EST | |||
| 575.00 | 114.00 | 118.50 | 116.25 | % | 0.20 | 0 | 0 | 0.82 | -0.72 | 0.00 | -0.53 | 4/16/2026 3:59:50 PM EST | |||
| 580.00 | 116.80 | 125.10 | 120.95 | % | 0.21 | 0 | 0 | 0.80 | -0.73 | 0.00 | -0.52 | 4/16/2026 3:59:50 PM EST | |||
| 585.00 | 122.40 | 128.70 | 125.55 | % | 0.21 | 0 | 0 | 0.81 | -0.74 | 0.00 | -0.51 | 4/16/2026 3:59:50 PM EST | |||
| 590.00 | 125.50 | 132.40 | 128.95 | % | 0.22 | 0 | 0 | 0.80 | -0.75 | 0.00 | -0.50 | 4/16/2026 3:59:50 PM EST | |||
| 600.00 | 131.50 | 141.40 | 136.45 | % | 0.23 | 0 | 0 | EST | |||||||
| 610.00 | 140.00 | 149.80 | 144.90 | % | 0.24 | 0 | 0 | EST | |||||||
| 620.00 | 149.10 | 156.60 | 152.85 | % | 0.25 | 0 | 0 | EST | |||||||
| 630.00 | 157.10 | 166.30 | 161.70 | % | 0.26 | 0 | 0 | EST |