Options Chain for APPLOVIN CORP COM CL A (APP) - $477.57 as of 4/23/2026 7:50:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 341.60 | 357.70 | 349.65 | 274.17 | 0.00 | 0.00% | 3.33 | 0 | 25 | 2.65 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 4:00:00 PM EST |
| 110.00 | 336.80 | 348.40 | 342.60 | % | 3.11 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 115.00 | 331.70 | 347.80 | 339.75 | % | 2.95 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 120.00 | 326.70 | 342.70 | 334.70 | % | 2.79 | 0 | 9 | 2.42 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 125.00 | 321.90 | 335.80 | 328.85 | % | 2.63 | 0 | 19 | 2.34 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 130.00 | 316.80 | 332.90 | 324.85 | % | 2.50 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 135.00 | 311.90 | 323.80 | 317.85 | % | 2.35 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 140.00 | 306.90 | 322.80 | 314.85 | 250.00 | 0.00 | 0.00% | 2.25 | 0 | 4 | 2.15 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/23/2026 4:00:00 PM EST |
| 145.00 | 302.00 | 318.50 | 310.25 | % | 2.14 | 0 | 2 | 2.10 | 1.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 150.00 | 297.00 | 313.20 | 305.10 | 323.70 | 0.00 | 0.00% | 2.03 | 0 | 12 | 2.04 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 155.00 | 292.10 | 308.10 | 300.10 | 315.62 | 0.00 | 0.00% | 1.94 | 0 | 14 | 1.99 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 160.00 | 287.20 | 303.30 | 295.25 | 293.47 | 0.00 | 0.00% | 1.85 | 0 | 194 | 1.93 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 4/23/2026 4:00:00 PM EST |
| 165.00 | 282.20 | 298.00 | 290.10 | % | 1.76 | 0 | 8 | 1.89 | 1.00 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 170.00 | 277.20 | 292.20 | 284.70 | % | 1.67 | 0 | 8 | 1.79 | 1.00 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 175.00 | 274.40 | 283.20 | 278.80 | % | 1.59 | 0 | 6 | 1.43 | 1.00 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 180.00 | 269.40 | 278.30 | 273.85 | % | 1.52 | 0 | 14 | 1.48 | 1.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 185.00 | 265.00 | 273.30 | 269.15 | % | 1.45 | 0 | 13 | 1.36 | 1.00 | 0.00 | -0.03 | 4/23/2026 4:00:00 PM EST | |||
| 190.00 | 257.30 | 273.10 | 265.20 | 184.20 | 0.00 | 0.00% | 1.40 | 0 | 12 | 1.69 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/23/2026 4:00:00 PM EST |
| 195.00 | 254.60 | 263.50 | 259.05 | % | 1.33 | 0 | 19 | 1.38 | 1.00 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 200.00 | 249.80 | 258.70 | 254.25 | % | 1.27 | 0 | 70 | 1.35 | 0.99 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 210.00 | 240.00 | 248.90 | 244.45 | 166.10 | 0.00 | 0.00% | 1.16 | 0 | 29 | 1.22 | 0.99 | 0.00 | -0.05 | 4/9/2026 | 4/23/2026 4:00:00 PM EST |
| 220.00 | 230.30 | 239.20 | 234.75 | 259.50 | 0.00 | 0.00% | 1.07 | 0 | 27 | 1.25 | 0.99 | 0.00 | -0.04 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 230.00 | 220.70 | 231.20 | 225.95 | 148.50 | 0.00 | 0.00% | 0.98 | 0 | 50 | 1.29 | 0.98 | 0.00 | -0.05 | 4/9/2026 | 4/23/2026 4:00:00 PM EST |
| 240.00 | 210.70 | 220.80 | 215.75 | % | 0.90 | 0 | 35 | 1.20 | 0.98 | 0.00 | -0.07 | 4/23/2026 4:00:00 PM EST | |||
| 250.00 | 201.60 | 211.00 | 206.30 | 171.97 | 0.00 | 0.00% | 0.83 | 0 | 47 | 1.14 | 0.97 | 0.00 | -0.09 | 4/7/2026 | 4/23/2026 4:00:00 PM EST |
| 260.00 | 193.20 | 200.80 | 197.00 | 225.40 | 0.00 | 0.00% | 0.76 | 0 | 38 | 1.07 | 0.97 | 0.00 | -0.11 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 270.00 | 182.90 | 190.60 | 186.75 | 211.88 | 0.00 | 0.00% | 0.69 | 0 | 33 | 1.00 | 0.96 | 0.00 | -0.13 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 280.00 | 173.50 | 181.30 | 177.40 | 188.90 | 0.00 | 0.00% | 0.63 | 0 | 28 | 0.97 | 0.95 | 0.00 | -0.15 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 290.00 | 165.10 | 172.90 | 169.00 | 201.00 | 0.00 | 0.00% | 0.58 | 0 | 35 | 0.97 | 0.93 | 0.00 | -0.18 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 300.00 | 156.00 | 164.60 | 160.30 | 192.33 | 0.00 | 0.00% | 0.53 | 0 | 181 | 0.77 | 0.92 | 0.00 | -0.20 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 310.00 | 150.40 | 155.60 | 153.00 | 183.46 | 0.00 | 0.00% | 0.49 | 0 | 17 | 0.86 | 0.91 | 0.00 | -0.23 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 320.00 | 141.50 | 146.80 | 144.15 | 165.90 | 0.00 | 0.00% | 0.45 | 0 | 106 | 0.84 | 0.89 | 0.00 | -0.26 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 330.00 | 134.10 | 139.20 | 136.65 | 136.71 | -20.49 | -13.04% | 0.41 | 2 | 40 | 0.85 | 0.87 | 0.00 | -0.28 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 340.00 | 126.40 | 130.50 | 128.45 | 159.23 | 0.00 | 0.00% | 0.38 | 0 | 60 | 0.84 | 0.85 | 0.00 | -0.31 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 350.00 | 117.40 | 123.10 | 120.25 | 131.20 | -11.20 | -7.87% | 0.34 | 1 | 107 | 0.82 | 0.83 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 360.00 | 111.40 | 116.00 | 113.70 | 133.60 | 0.00 | 0.00% | 0.32 | 0 | 48 | 0.84 | 0.81 | 0.00 | -0.36 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 370.00 | 103.60 | 108.80 | 106.20 | 105.50 | -20.80 | -16.47% | 0.29 | 3 | 117 | 0.83 | 0.79 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 380.00 | 96.60 | 102.10 | 99.35 | 121.60 | 0.00 | 0.00% | 0.26 | 0 | 160 | 0.82 | 0.77 | 0.00 | -0.41 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 390.00 | 90.50 | 95.40 | 92.95 | 113.10 | 0.00 | 0.00% | 0.24 | 0 | 144 | 0.82 | 0.74 | 0.00 | -0.43 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 400.00 | 83.90 | 87.60 | 85.75 | 80.63 | -23.93 | -22.89% | 0.21 | 6 | 950 | 0.80 | 0.72 | 0.00 | -0.45 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 410.00 | 78.70 | 82.70 | 80.70 | 80.70 | -20.30 | -20.10% | 0.20 | 6 | 511 | 0.82 | 0.69 | 0.00 | -0.46 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 420.00 | 73.00 | 75.40 | 74.20 | 73.20 | -16.80 | -18.67% | 0.18 | 2 | 437 | 0.80 | 0.66 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 430.00 | 67.50 | 69.80 | 68.65 | 68.60 | -19.40 | -22.05% | 0.16 | 11 | 191 | 0.80 | 0.63 | 0.00 | -0.49 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 440.00 | 62.20 | 64.50 | 63.35 | 64.00 | -16.29 | -20.29% | 0.14 | 20 | 161 | 0.79 | 0.61 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 450.00 | 56.70 | 60.80 | 58.75 | 58.00 | -17.15 | -22.83% | 0.13 | 64 | 595 | 0.79 | 0.58 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 460.00 | 52.40 | 55.20 | 53.80 | 52.60 | -14.50 | -21.61% | 0.12 | 50 | 153 | 0.78 | 0.55 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 470.00 | 48.00 | 50.40 | 49.20 | 53.48 | -11.02 | -17.09% | 0.10 | 11 | 173 | 0.78 | 0.52 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 480.00 | 45.00 | 46.60 | 45.80 | 45.50 | -14.50 | -24.17% | 0.10 | 44 | 677 | 0.78 | 0.49 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 490.00 | 40.40 | 42.90 | 41.65 | 41.94 | -14.43 | -25.60% | 0.08 | 6 | 181 | 0.77 | 0.47 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 500.00 | 37.00 | 38.90 | 37.95 | 38.50 | -13.50 | -25.97% | 0.08 | 71 | 2,740 | 0.77 | 0.44 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 510.00 | 32.70 | 36.20 | 34.45 | 34.94 | -12.26 | -25.98% | 0.07 | 24 | 183 | 0.76 | 0.41 | 0.00 | -0.49 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 520.00 | 30.40 | 33.70 | 32.05 | 30.50 | -15.00 | -32.97% | 0.06 | 38 | 216 | 0.77 | 0.39 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 530.00 | 27.50 | 29.70 | 28.60 | 30.80 | -10.09 | -24.68% | 0.05 | 1 | 251 | 0.76 | 0.36 | 0.00 | -0.47 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 540.00 | 25.10 | 27.20 | 26.15 | 26.20 | -9.98 | -27.59% | 0.05 | 21 | 112 | 0.76 | 0.34 | 0.00 | -0.46 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 550.00 | 23.50 | 24.70 | 24.10 | 23.63 | -9.87 | -29.47% | 0.04 | 9 | 963 | 0.76 | 0.32 | 0.00 | -0.44 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 560.00 | 20.80 | 23.30 | 22.05 | 20.96 | -10.74 | -33.88% | 0.04 | 13 | 716 | 0.76 | 0.30 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 570.00 | 19.30 | 21.40 | 20.35 | 28.30 | 0.00 | 0.00% | 0.04 | 0 | 132 | 0.77 | 0.28 | 0.00 | -0.42 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 580.00 | 17.20 | 18.80 | 18.00 | 18.50 | -6.81 | -26.91% | 0.03 | 5 | 123 | 0.76 | 0.26 | 0.00 | -0.40 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 590.00 | 15.60 | 17.70 | 16.65 | 17.34 | -6.26 | -26.53% | 0.03 | 7 | 178 | 0.76 | 0.24 | 0.00 | -0.38 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 600.00 | 14.20 | 16.00 | 15.10 | 15.00 | -7.54 | -33.46% | 0.03 | 42 | 628 | 0.76 | 0.22 | 0.00 | -0.37 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 610.00 | 13.10 | 14.20 | 13.65 | 20.82 | 0.00 | 0.00% | 0.02 | 0 | 110 | 0.76 | 0.20 | 0.00 | -0.35 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 620.00 | 11.60 | 13.00 | 12.30 | 11.90 | -7.20 | -37.70% | 0.02 | 7 | 259 | 0.76 | 0.19 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 630.00 | 10.50 | 12.40 | 11.45 | 13.23 | -4.17 | -23.97% | 0.02 | 1 | 186 | 0.76 | 0.17 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 640.00 | 9.70 | 10.80 | 10.25 | 9.45 | -8.55 | -47.50% | 0.02 | 5 | 67 | 0.76 | 0.16 | 0.00 | -0.30 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 650.00 | 8.60 | 9.80 | 9.20 | 9.20 | -4.90 | -34.76% | 0.01 | 9 | 1,547 | 0.76 | 0.15 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 660.00 | 7.80 | 8.90 | 8.35 | 8.45 | -4.60 | -35.25% | 0.01 | 26 | 197 | 0.76 | 0.14 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 670.00 | 7.30 | 8.50 | 7.90 | 9.60 | -2.50 | -20.67% | 0.01 | 1 | 94 | 0.77 | 0.13 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 680.00 | 6.40 | 7.40 | 6.90 | 10.70 | 0.00 | 0.00% | 0.01 | 0 | 519 | 0.76 | 0.12 | 0.00 | -0.24 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 690.00 | 6.00 | 7.80 | 6.90 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.78 | 0.11 | 0.00 | -0.23 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 700.00 | 5.20 | 6.10 | 5.65 | 5.82 | -3.23 | -35.70% | 0.01 | 30 | 2,817 | 0.76 | 0.10 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 710.00 | 4.80 | 5.60 | 5.20 | 5.70 | -4.35 | -43.29% | 0.01 | 2 | 502 | 0.76 | 0.09 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 720.00 | 4.10 | 5.10 | 4.60 | 4.59 | -3.61 | -44.03% | 0.01 | 1 | 183 | 0.76 | 0.08 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 730.00 | 3.90 | 4.70 | 4.30 | 6.66 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.76 | 0.08 | 0.00 | -0.18 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 740.00 | 3.70 | 4.50 | 4.10 | 4.01 | -2.34 | -36.85% | 0.01 | 1 | 102 | 0.77 | 0.07 | 0.00 | -0.17 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 750.00 | 3.20 | 4.10 | 3.65 | 3.79 | -2.71 | -41.70% | 0.00 | 2 | 178 | 0.77 | 0.06 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 760.00 | 2.70 | 3.60 | 3.15 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.76 | 0.06 | 0.00 | -0.15 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 770.00 | 2.70 | 3.60 | 3.15 | 3.02 | -2.33 | -43.56% | 0.00 | 9 | 88 | 0.78 | 0.05 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 780.00 | 2.40 | 3.30 | 2.85 | 2.75 | -1.80 | -39.56% | 0.00 | 12 | 298 | 0.78 | 0.05 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 790.00 | 2.25 | 3.10 | 2.68 | 2.40 | -1.85 | -43.53% | 0.00 | 3 | 138 | 0.78 | 0.05 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 800.00 | 2.10 | 2.70 | 2.40 | 2.50 | -1.50 | -37.50% | 0.00 | 8 | 888 | 0.78 | 0.04 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 810.00 | 0.05 | 2.85 | 1.45 | 3.74 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.66 | 0.04 | 0.00 | -0.10 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 820.00 | 0.05 | 3.00 | 1.53 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.67 | 0.03 | 0.00 | -0.10 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 830.00 | 1.00 | 2.10 | 1.55 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.76 | 0.03 | 0.00 | -0.09 | 4/15/2026 | 4/23/2026 4:00:00 PM EST |
| 840.00 | 0.05 | 2.35 | 1.20 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.68 | 0.03 | 0.00 | -0.08 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 850.00 | 1.15 | 1.75 | 1.45 | 1.45 | -0.91 | -38.56% | 0.00 | 20 | 1,984 | 0.78 | 0.03 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 860.00 | 0.05 | 4.00 | 2.03 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.74 | 0.02 | 0.00 | -0.07 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 870.00 | 1.15 | 1.70 | 1.43 | 1.35 | -0.75 | -35.72% | 0.00 | 10 | 146 | 0.80 | 0.02 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 880.00 | 0.95 | 1.65 | 1.30 | 1.90 | -0.20 | -9.53% | 0.00 | 8 | 164 | 0.80 | 0.02 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 890.00 | 0.20 | 2.45 | 1.33 | 1.05 | -0.59 | -35.98% | 0.00 | 44 | 28 | 0.77 | 0.02 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 900.00 | 0.90 | 1.40 | 1.15 | 1.75 | +0.18 | +11.47% | 0.00 | 21 | 2,240 | 0.81 | 0.02 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 910.00 | 0.05 | 1.70 | 0.88 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.73 | 0.02 | 0.00 | -0.05 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 920.00 | 0.35 | 1.40 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.79 | 0.01 | 0.00 | -0.04 | 4/7/2026 | 4/23/2026 4:00:00 PM EST |
| 930.00 | 0.45 | 1.20 | 0.83 | 0.80 | +0.20 | +33.34% | 0.00 | 2 | 63 | 0.79 | 0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 940.00 | 0.45 | 0.95 | 0.70 | 0.75 | % | 0.00 | 21 | 37 | 0.79 | 0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:00 PM EST | |
| 950.00 | 0.60 | 1.10 | 0.85 | 1.10 | % | 0.00 | 2 | 80 | 0.82 | 0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:00 PM EST | |
| 960.00 | 0.15 | 1.05 | 0.60 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.78 | 0.01 | 0.00 | -0.03 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 970.00 | 0.05 | 1.60 | 0.83 | % | 0.00 | 0 | 79 | 0.78 | 0.01 | 0.00 | -0.03 | 4/23/2026 4:00:00 PM EST | |||
| 980.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 64 | 0.93 | 0.01 | 0.00 | -0.03 | 4/23/2026 4:00:00 PM EST | |||
| 990.00 | 0.10 | 1.20 | 0.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.80 | 0.01 | 0.00 | -0.02 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 1,000.00 | 0.10 | 1.00 | 0.55 | 0.50 | -0.10 | -16.67% | 0.00 | 3 | 159 | 0.79 | 0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 1,010.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.95 | 0.01 | 0.00 | -0.02 | 4/14/2026 | 4/23/2026 4:00:00 PM EST |
| 1,020.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 27 | 0.96 | 0.01 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 1,030.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 30 | 0.99 | 0.00 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 1,040.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 127 | 0.98 | 0.00 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 1,050.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.99 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 1,060.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 41 | 1.02 | 0.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 1,070.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 206 | 1.03 | 0.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 1,080.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 92 | 1.04 | 0.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 1,090.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.03 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/23/2026 4:00:00 PM EST |
| 1,100.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.04 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 1,110.00 | 0.05 | 0.60 | 0.33 | 0.20 | -0.16 | -44.45% | 0.00 | 4 | 1,989 | 0.83 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 19 | 2.21 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 22 | 2.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 39 | 2.02 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 33 | 1.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.86 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 4/23/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 3.00 | 1.50 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 3,047 | 1.68 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 4.40 | 2.20 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.76 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/23/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 4.40 | 2.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.72 | 0.00 | 0.00 | -0.02 | 3/31/2026 | 4/23/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 4.40 | 2.20 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.67 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 3.70 | 1.85 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.57 | 0.00 | 0.00 | -0.02 | 4/6/2026 | 4/23/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.27 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/23/2026 4:00:00 PM EST |
| 180.00 | 0.20 | 0.60 | 0.40 | 0.30 | -0.96 | -76.19% | 0.00 | 10 | 2,099 | 1.02 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.15 | 0.00 | 0.00 | -0.03 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 190.00 | 0.05 | 0.65 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.91 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/23/2026 4:00:00 PM EST |
| 195.00 | 0.10 | 1.35 | 0.73 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.97 | 0.00 | 0.00 | -0.02 | 4/17/2026 | 4/23/2026 4:00:00 PM EST |
| 200.00 | 0.35 | 0.60 | 0.48 | 0.45 | +0.01 | +2.28% | 0.00 | 2 | 3,903 | 0.94 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.55 | +0.03 | +5.77% | 0.00 | 2 | 394 | 0.99 | -0.01 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 220.00 | 0.55 | 1.35 | 0.95 | 0.94 | +0.19 | +25.34% | 0.00 | 2 | 233 | 0.92 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 230.00 | 0.55 | 1.85 | 1.20 | 1.13 | +0.28 | +32.95% | 0.01 | 2 | 288 | 0.90 | -0.02 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 240.00 | 1.20 | 2.05 | 1.63 | 1.63 | +0.38 | +30.40% | 0.01 | 22 | 161 | 0.91 | -0.02 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 250.00 | 1.75 | 2.45 | 2.10 | 2.03 | +0.48 | +30.97% | 0.01 | 2 | 792 | 0.90 | -0.03 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 260.00 | 2.10 | 2.95 | 2.53 | 2.86 | +0.81 | +39.52% | 0.01 | 2 | 191 | 0.88 | -0.03 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 270.00 | 3.10 | 3.50 | 3.30 | 3.50 | 0.00 | 0.00% | 0.01 | 24 | 471 | 0.88 | -0.04 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 280.00 | 3.90 | 4.20 | 4.05 | 4.03 | +0.98 | +32.14% | 0.01 | 30 | 431 | 0.87 | -0.05 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 290.00 | 4.80 | 5.20 | 5.00 | 4.95 | +1.11 | +28.91% | 0.02 | 4 | 340 | 0.86 | -0.07 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 300.00 | 5.80 | 6.60 | 6.20 | 6.25 | +1.46 | +30.48% | 0.02 | 9 | 1,088 | 0.86 | -0.08 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 310.00 | 7.10 | 7.80 | 7.45 | 6.70 | +1.10 | +19.65% | 0.02 | 8 | 242 | 0.85 | -0.09 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 320.00 | 8.60 | 9.60 | 9.10 | 8.55 | +1.60 | +23.03% | 0.03 | 28 | 311 | 0.85 | -0.11 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 330.00 | 10.30 | 11.60 | 10.95 | 9.80 | +1.60 | +19.52% | 0.03 | 28 | 807 | 0.84 | -0.13 | 0.00 | -0.28 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 340.00 | 12.40 | 13.10 | 12.75 | 12.70 | +2.90 | +29.60% | 0.04 | 4 | 530 | 0.83 | -0.15 | 0.00 | -0.31 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 350.00 | 14.60 | 15.20 | 14.90 | 15.38 | +4.28 | +38.56% | 0.04 | 23 | 1,068 | 0.83 | -0.17 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 360.00 | 16.80 | 18.40 | 17.60 | 17.85 | +4.30 | +31.74% | 0.05 | 24 | 727 | 0.83 | -0.19 | 0.00 | -0.36 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 370.00 | 19.80 | 21.00 | 20.40 | 22.45 | +6.60 | +41.64% | 0.06 | 20 | 751 | 0.82 | -0.21 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 380.00 | 22.70 | 23.50 | 23.10 | 25.69 | +7.39 | +40.39% | 0.06 | 35 | 460 | 0.81 | -0.23 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 390.00 | 25.70 | 26.90 | 26.30 | 28.59 | +7.59 | +36.15% | 0.07 | 7 | 341 | 0.81 | -0.26 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 400.00 | 29.40 | 30.40 | 29.90 | 30.60 | +6.18 | +25.31% | 0.07 | 56 | 712 | 0.80 | -0.28 | 0.00 | -0.45 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 410.00 | 33.30 | 34.20 | 33.75 | 35.90 | +8.09 | +29.09% | 0.08 | 54 | 364 | 0.80 | -0.31 | 0.00 | -0.46 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 420.00 | 37.00 | 39.10 | 38.05 | 39.30 | +8.25 | +26.57% | 0.09 | 7 | 315 | 0.80 | -0.34 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 430.00 | 41.80 | 42.80 | 42.30 | 45.60 | +10.50 | +29.92% | 0.10 | 14 | 234 | 0.79 | -0.37 | 0.00 | -0.49 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 440.00 | 46.50 | 47.70 | 47.10 | 47.60 | +8.10 | +20.51% | 0.11 | 15 | 200 | 0.79 | -0.39 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 450.00 | 51.30 | 52.70 | 52.00 | 52.70 | +7.70 | +17.12% | 0.12 | 58 | 314 | 0.78 | -0.42 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 460.00 | 56.30 | 58.00 | 57.15 | 59.15 | +11.55 | +24.27% | 0.12 | 19 | 407 | 0.78 | -0.45 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 470.00 | 61.80 | 63.50 | 62.65 | 67.20 | +14.69 | +27.98% | 0.13 | 13 | 190 | 0.77 | -0.48 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 480.00 | 67.90 | 71.10 | 69.50 | 70.81 | +13.31 | +23.15% | 0.14 | 20 | 140 | 0.78 | -0.51 | 0.00 | -0.51 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 490.00 | 74.00 | 76.00 | 75.00 | 78.71 | +12.81 | +19.44% | 0.15 | 4 | 222 | 0.77 | -0.53 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 500.00 | 79.80 | 85.60 | 82.70 | 83.72 | +14.82 | +21.51% | 0.17 | 2 | 816 | 0.79 | -0.56 | 0.00 | -0.50 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 510.00 | 87.00 | 88.40 | 87.70 | 90.00 | +15.10 | +20.16% | 0.17 | 16 | 220 | 0.76 | -0.59 | 0.00 | -0.49 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 520.00 | 93.90 | 98.80 | 96.35 | 96.50 | +14.00 | +16.97% | 0.19 | 28 | 193 | 0.78 | -0.61 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 530.00 | 100.90 | 104.90 | 102.90 | 103.70 | +16.44 | +18.84% | 0.19 | 6 | 265 | 0.77 | -0.64 | 0.00 | -0.47 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 540.00 | 108.30 | 110.10 | 109.20 | 113.10 | +12.13 | +12.02% | 0.20 | 20 | 106 | 0.76 | -0.66 | 0.00 | -0.46 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 550.00 | 115.30 | 121.60 | 118.45 | 123.88 | +22.68 | +22.42% | 0.22 | 23 | 156 | 0.78 | -0.68 | 0.00 | -0.44 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 560.00 | 123.60 | 125.60 | 124.60 | 129.40 | 0.00 | 0.00% | 0.22 | 0 | 40 | 0.75 | -0.70 | 0.00 | -0.43 | 4/15/2026 | 4/23/2026 4:00:00 PM EST |
| 570.00 | 131.80 | 133.70 | 132.75 | 121.80 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.75 | -0.72 | 0.00 | -0.42 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 580.00 | 140.30 | 142.50 | 141.40 | 125.00 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.76 | -0.74 | 0.00 | -0.40 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 590.00 | 148.20 | 150.30 | 149.25 | 128.41 | 0.00 | 0.00% | 0.25 | 0 | 53 | 0.75 | -0.76 | 0.00 | -0.38 | 4/20/2026 | 4/23/2026 4:00:00 PM EST |
| 600.00 | 156.80 | 158.80 | 157.80 | 141.65 | 0.00 | 0.00% | 0.26 | 0 | 129 | 0.75 | -0.78 | 0.00 | -0.37 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 610.00 | 165.30 | 167.50 | 166.40 | % | 0.27 | 0 | 18 | 0.75 | -0.80 | 0.00 | -0.35 | 4/23/2026 4:00:00 PM EST | |||
| 620.00 | 174.30 | 179.00 | 176.65 | 157.50 | 0.00 | 0.00% | 0.28 | 0 | 162 | 0.78 | -0.81 | 0.00 | -0.34 | 4/22/2026 | 4/23/2026 4:00:00 PM EST |
| 630.00 | 183.00 | 185.20 | 184.10 | % | 0.29 | 0 | 64 | 0.75 | -0.83 | 0.00 | -0.32 | 4/23/2026 4:00:00 PM EST | |||
| 640.00 | 191.70 | 200.90 | 196.30 | 184.30 | +13.30 | +7.78% | 0.31 | 2 | 114 | 0.82 | -0.84 | 0.00 | -0.30 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 650.00 | 200.70 | 211.00 | 205.85 | 265.87 | 0.00 | 0.00% | 0.32 | 0 | 86 | 0.83 | -0.85 | 0.00 | -0.29 | 4/10/2026 | 4/23/2026 4:00:00 PM EST |
| 660.00 | 210.70 | 220.10 | 215.40 | 203.90 | +0.60 | +0.30% | 0.33 | 2 | 10 | 0.84 | -0.86 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 4:00:00 PM EST |
| 670.00 | 219.80 | 229.50 | 224.65 | 265.40 | 0.00 | 0.00% | 0.34 | 0 | 45 | 0.84 | -0.87 | 0.00 | -0.26 | 4/6/2026 | 4/23/2026 4:00:00 PM EST |
| 680.00 | 229.40 | 238.70 | 234.05 | % | 0.34 | 0 | 65 | 0.85 | -0.88 | 0.00 | -0.24 | 4/23/2026 4:00:00 PM EST | |||
| 690.00 | 236.90 | 248.20 | 242.55 | 212.70 | 0.00 | 0.00% | 0.35 | 0 | 71 | 0.82 | -0.89 | 0.00 | -0.23 | 4/21/2026 | 4/23/2026 4:00:00 PM EST |
| 700.00 | 247.40 | 257.50 | 252.45 | 272.05 | 0.00 | 0.00% | 0.36 | 0 | 85 | 0.84 | -0.90 | 0.00 | -0.22 | 4/14/2026 | 4/23/2026 4:00:00 PM EST |
| 710.00 | 256.60 | 267.10 | 261.85 | % | 0.37 | 0 | 30 | 0.84 | -0.91 | 0.00 | -0.20 | 4/23/2026 4:00:00 PM EST | |||
| 720.00 | 266.20 | 276.60 | 271.40 | 280.60 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.84 | -0.92 | 0.00 | -0.19 | 3/25/2026 | 4/23/2026 4:00:00 PM EST |
| 730.00 | 274.80 | 286.30 | 280.55 | 344.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.18 | 4/8/2026 | 4/23/2026 4:00:00 PM EST |
| 740.00 | 285.60 | 295.90 | 290.75 | 299.90 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.83 | -0.93 | 0.00 | -0.17 | 3/25/2026 | 4/23/2026 4:00:00 PM EST |
| 750.00 | 295.00 | 305.60 | 300.30 | % | 0.40 | 0 | 1 | 1.05 | -0.94 | 0.00 | -0.16 | 4/23/2026 4:00:00 PM EST | |||
| 760.00 | 304.60 | 315.30 | 309.95 | 297.90 | % | 0.41 | 2 | 3 | 1.06 | -0.94 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 4:00:00 PM EST | |
| 770.00 | 315.20 | 325.10 | 320.15 | 334.90 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.07 | -0.95 | 0.00 | -0.14 | 4/14/2026 | 4/23/2026 4:00:00 PM EST |
| 780.00 | 324.30 | 334.50 | 329.40 | 347.45 | 0.00 | 0.00% | 0.42 | 0 | 37 | 1.08 | -0.95 | 0.00 | -0.13 | 4/14/2026 | 4/23/2026 4:00:00 PM EST |
| 790.00 | 333.40 | 344.60 | 339.00 | % | 0.43 | 0 | 2 | 1.10 | -0.95 | 0.00 | -0.12 | 4/23/2026 4:00:00 PM EST | |||
| 800.00 | 344.80 | 352.90 | 348.85 | 333.47 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.07 | -0.96 | 0.00 | -0.11 | 4/16/2026 | 4/23/2026 4:00:00 PM EST |
| 810.00 | 354.50 | 364.40 | 359.45 | 424.90 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.13 | -0.96 | 0.00 | -0.10 | 4/9/2026 | 4/23/2026 4:00:00 PM EST |
| 820.00 | 364.20 | 374.20 | 369.20 | 434.94 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.10 | 4/9/2026 | 4/23/2026 4:00:00 PM EST |
| 830.00 | 369.60 | 384.10 | 376.85 | 444.86 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.15 | -0.97 | 0.00 | -0.09 | 4/9/2026 | 4/23/2026 4:00:00 PM EST |
| 840.00 | 383.40 | 393.70 | 388.55 | 456.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.16 | -0.97 | 0.00 | -0.08 | 4/9/2026 | 4/23/2026 4:00:00 PM EST |
| 850.00 | 392.20 | 404.00 | 398.10 | 464.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.08 | 4/9/2026 | 4/23/2026 4:00:00 PM EST |
| 860.00 | 402.20 | 413.60 | 407.90 | 493.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.07 | 3/30/2026 | 4/23/2026 4:00:00 PM EST |
| 870.00 | 413.10 | 424.00 | 418.55 | 503.37 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.21 | -0.98 | 0.00 | -0.06 | 3/30/2026 | 4/23/2026 4:00:00 PM EST |
| 880.00 | 423.70 | 434.00 | 428.85 | % | 0.49 | 0 | 0 | 1.23 | -0.98 | 0.00 | -0.06 | 4/23/2026 4:00:00 PM EST | |||
| 890.00 | 429.40 | 444.00 | 436.70 | % | 0.49 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.06 | 4/23/2026 4:00:00 PM EST | |||
| 900.00 | 439.40 | 454.00 | 446.70 | % | 0.50 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.05 | 4/23/2026 4:00:00 PM EST | |||
| 910.00 | 453.10 | 463.60 | 458.35 | % | 0.50 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.05 | 4/23/2026 4:00:00 PM EST | |||
| 920.00 | 459.60 | 474.00 | 466.80 | % | 0.51 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.04 | 4/23/2026 4:00:00 PM EST | |||
| 930.00 | 469.40 | 484.10 | 476.75 | % | 0.51 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.04 | 4/23/2026 4:00:00 PM EST | |||
| 940.00 | 483.10 | 494.00 | 488.55 | % | 0.52 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.04 | 4/23/2026 4:00:00 PM EST | |||
| 950.00 | 490.10 | 504.00 | 497.05 | % | 0.52 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.03 | 4/23/2026 4:00:00 PM EST | |||
| 960.00 | 498.70 | 514.10 | 506.40 | % | 0.53 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.03 | 4/23/2026 4:00:00 PM EST | |||
| 970.00 | 507.40 | 524.00 | 515.70 | % | 0.53 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.03 | 4/23/2026 4:00:00 PM EST | |||
| 980.00 | 519.90 | 534.10 | 527.00 | % | 0.54 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.03 | 4/23/2026 4:00:00 PM EST | |||
| 990.00 | 533.20 | 543.60 | 538.40 | % | 0.54 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 1,000.00 | 543.30 | 552.20 | 547.75 | % | 0.55 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 1,010.00 | 553.20 | 564.00 | 558.60 | % | 0.55 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 1,020.00 | 559.20 | 574.10 | 566.65 | % | 0.56 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 1,030.00 | 567.70 | 584.10 | 575.90 | % | 0.56 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 1,040.00 | 579.40 | 594.00 | 586.70 | % | 0.56 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.02 | 4/23/2026 4:00:00 PM EST | |||
| 1,050.00 | 587.90 | 604.10 | 596.00 | % | 0.57 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 1,060.00 | 598.20 | 614.00 | 606.10 | % | 0.57 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 1,070.00 | 610.90 | 624.10 | 617.50 | % | 0.58 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 1,080.00 | 617.90 | 634.00 | 625.95 | % | 0.58 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 1,090.00 | 629.10 | 644.10 | 636.60 | % | 0.58 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 1,100.00 | 643.20 | 653.60 | 648.40 | % | 0.59 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST | |||
| 1,110.00 | 653.20 | 663.60 | 658.40 | % | 0.59 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 4/23/2026 4:00:00 PM EST |