Options Chain for APPLOVIN CORP COM CL A (APP) - $488.88 as of 5/8/2026 7:06:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 236.90 | 252.80 | 244.85 | % | 1.09 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 230.00 | 232.20 | 247.90 | 240.05 | % | 1.04 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 235.00 | 227.60 | 242.90 | 235.25 | % | 1.00 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 240.00 | 222.40 | 238.00 | 230.20 | % | 0.96 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 245.00 | 216.80 | 233.10 | 224.95 | % | 0.92 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 250.00 | 211.80 | 228.10 | 219.95 | % | 0.88 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 255.00 | 206.90 | 223.70 | 215.30 | % | 0.84 | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 260.00 | 202.00 | 218.30 | 210.15 | % | 0.81 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 265.00 | 198.00 | 213.00 | 205.50 | % | 0.78 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 270.00 | 193.00 | 208.00 | 200.50 | % | 0.74 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.06 | 5/8/2026 4:00:00 PM EST | |||
| 275.00 | 188.00 | 203.00 | 195.50 | % | 0.71 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.07 | 5/8/2026 4:00:00 PM EST | |||
| 280.00 | 184.00 | 195.00 | 189.50 | % | 0.68 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 285.00 | 179.00 | 190.00 | 184.50 | % | 0.65 | 0 | 0 | 0.93 | 0.98 | 0.00 | -0.08 | 5/8/2026 4:00:00 PM EST | |||
| 290.00 | 175.00 | 185.00 | 180.00 | % | 0.62 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.06 | 5/8/2026 4:00:00 PM EST | |||
| 295.00 | 170.00 | 180.00 | 175.00 | % | 0.59 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.10 | 5/8/2026 4:00:00 PM EST | |||
| 300.00 | 165.00 | 176.00 | 170.50 | % | 0.57 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.07 | 5/8/2026 4:00:00 PM EST | |||
| 305.00 | 160.00 | 171.00 | 165.50 | % | 0.54 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.12 | 5/8/2026 4:00:00 PM EST | |||
| 310.00 | 156.00 | 166.00 | 161.00 | % | 0.52 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.10 | 5/8/2026 4:00:00 PM EST | |||
| 315.00 | 152.50 | 162.00 | 157.25 | % | 0.50 | 0 | 0 | 0.93 | 0.95 | 0.00 | -0.11 | 5/8/2026 4:00:00 PM EST | |||
| 320.00 | 147.00 | 157.20 | 152.10 | % | 0.48 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.12 | 5/8/2026 4:00:00 PM EST | |||
| 325.00 | 142.20 | 152.00 | 147.10 | % | 0.45 | 0 | 0 | 0.87 | 0.94 | 0.00 | -0.13 | 5/8/2026 4:00:00 PM EST | |||
| 330.00 | 137.90 | 148.00 | 142.95 | % | 0.43 | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.15 | 5/8/2026 4:00:00 PM EST | |||
| 335.00 | 134.40 | 147.00 | 140.70 | % | 0.42 | 0 | 0 | 0.99 | 0.92 | 0.00 | -0.16 | 5/8/2026 4:00:00 PM EST | |||
| 340.00 | 129.30 | 142.90 | 136.10 | % | 0.40 | 0 | 0 | 0.96 | 0.92 | 0.00 | -0.17 | 5/8/2026 4:00:00 PM EST | |||
| 345.00 | 124.20 | 138.00 | 131.10 | % | 0.38 | 0 | 0 | 0.94 | 0.91 | 0.00 | -0.19 | 5/8/2026 4:00:00 PM EST | |||
| 350.00 | 120.00 | 134.00 | 127.00 | % | 0.36 | 0 | 0 | 0.70 | 0.90 | 0.00 | -0.20 | 5/8/2026 4:00:00 PM EST | |||
| 355.00 | 116.00 | 127.00 | 121.50 | % | 0.34 | 0 | 0 | 0.71 | 0.89 | 0.00 | -0.22 | 5/8/2026 4:00:00 PM EST | |||
| 360.00 | 112.20 | 122.00 | 117.10 | % | 0.33 | 0 | 0 | 0.71 | 0.88 | 0.00 | -0.23 | 5/8/2026 4:00:00 PM EST | |||
| 365.00 | 108.20 | 118.20 | 113.20 | 96.80 | % | 0.31 | 6 | 0 | 0.72 | 0.87 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 370.00 | 103.30 | 114.80 | 109.05 | % | 0.29 | 0 | 0 | 0.71 | 0.85 | 0.00 | -0.26 | 5/8/2026 4:00:00 PM EST | |||
| 375.00 | 101.00 | 112.40 | 106.70 | % | 0.28 | 0 | 0 | 0.75 | 0.84 | 0.00 | -0.28 | 5/8/2026 4:00:00 PM EST | |||
| 380.00 | 98.00 | 107.00 | 102.50 | % | 0.27 | 0 | 0 | 0.74 | 0.83 | 0.00 | -0.29 | 5/8/2026 4:00:00 PM EST | |||
| 385.00 | 94.00 | 103.00 | 98.50 | % | 0.26 | 0 | 0 | 0.73 | 0.82 | 0.00 | -0.31 | 5/8/2026 4:00:00 PM EST | |||
| 390.00 | 90.00 | 98.30 | 94.15 | % | 0.24 | 0 | 0 | 0.72 | 0.80 | 0.00 | -0.32 | 5/8/2026 4:00:00 PM EST | |||
| 395.00 | 87.00 | 93.90 | 90.45 | % | 0.23 | 0 | 0 | 0.72 | 0.79 | 0.00 | -0.33 | 5/8/2026 4:00:00 PM EST | |||
| 400.00 | 83.00 | 91.40 | 87.20 | 86.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.72 | 0.77 | 0.00 | -0.35 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 405.00 | 80.00 | 85.90 | 82.95 | % | 0.20 | 0 | 0 | 0.70 | 0.76 | 0.00 | -0.36 | 5/8/2026 4:00:00 PM EST | |||
| 410.00 | 76.00 | 82.90 | 79.45 | % | 0.19 | 0 | 0 | 0.70 | 0.74 | 0.00 | -0.37 | 5/8/2026 4:00:00 PM EST | |||
| 415.00 | 73.00 | 78.70 | 75.85 | % | 0.18 | 0 | 0 | 0.69 | 0.73 | 0.00 | -0.38 | 5/8/2026 4:00:00 PM EST | |||
| 420.00 | 71.90 | 77.10 | 74.50 | % | 0.18 | 0 | 0 | 0.72 | 0.71 | 0.00 | -0.39 | 5/8/2026 4:00:00 PM EST | |||
| 425.00 | 66.00 | 73.80 | 69.90 | % | 0.16 | 0 | 0 | 0.70 | 0.70 | 0.00 | -0.41 | 5/8/2026 4:00:00 PM EST | |||
| 430.00 | 63.00 | 69.00 | 66.00 | % | 0.15 | 0 | 0 | 0.68 | 0.68 | 0.00 | -0.41 | 5/8/2026 4:00:00 PM EST | |||
| 435.00 | 60.00 | 67.50 | 63.75 | 65.40 | % | 0.15 | 6 | 0 | 0.69 | 0.66 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 440.00 | 60.00 | 64.40 | 62.20 | 55.00 | % | 0.14 | 2 | 0 | 0.71 | 0.64 | 0.00 | -0.43 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 445.00 | 54.00 | 61.90 | 57.95 | % | 0.13 | 0 | 0 | 0.69 | 0.63 | 0.00 | -0.44 | 5/8/2026 4:00:00 PM EST | |||
| 450.00 | 52.00 | 57.50 | 54.75 | 55.40 | +8.40 | +17.88% | 0.12 | 22 | 1 | 0.68 | 0.61 | 0.00 | -0.44 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 455.00 | 49.00 | 55.00 | 52.00 | 53.30 | -8.91 | -14.33% | 0.11 | 2 | 2 | 0.67 | 0.59 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 460.00 | 49.10 | 53.90 | 51.50 | 51.00 | -18.10 | -26.20% | 0.11 | 25 | 1 | 0.70 | 0.58 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 465.00 | 44.00 | 51.20 | 47.60 | 46.90 | % | 0.10 | 7 | 0 | 0.68 | 0.56 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 470.00 | 42.10 | 47.60 | 44.85 | 47.37 | % | 0.10 | 41 | 0 | 0.67 | 0.54 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 475.00 | 40.10 | 46.00 | 43.05 | 44.32 | % | 0.09 | 12 | 0 | 0.68 | 0.52 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 480.00 | 39.30 | 43.20 | 41.25 | 41.94 | % | 0.09 | 4 | 0 | 0.68 | 0.51 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 485.00 | 35.80 | 41.40 | 38.60 | 34.98 | % | 0.08 | 18 | 0 | 0.67 | 0.49 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 490.00 | 34.90 | 42.00 | 38.45 | 30.00 | -24.20 | -44.65% | 0.08 | 15 | 12 | 0.70 | 0.47 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 495.00 | 33.60 | 37.40 | 35.50 | 27.90 | -25.50 | -47.76% | 0.07 | 3 | 3 | 0.68 | 0.46 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 500.00 | 32.20 | 34.80 | 33.50 | 33.10 | -16.53 | -33.31% | 0.07 | 33 | 11 | 0.68 | 0.44 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 505.00 | 30.30 | 33.50 | 31.90 | 25.80 | -25.20 | -49.42% | 0.06 | 2 | 2 | 0.68 | 0.42 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 510.00 | 29.40 | 32.40 | 30.90 | 30.40 | % | 0.06 | 6 | 0 | 0.69 | 0.41 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 515.00 | 27.50 | 30.80 | 29.15 | 50.41 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.69 | 0.39 | 0.00 | -0.45 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 520.00 | 26.20 | 30.10 | 28.15 | 27.52 | -17.48 | -38.85% | 0.05 | 3 | 3 | 0.69 | 0.38 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 525.00 | 24.30 | 28.90 | 26.60 | 38.55 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.69 | 0.36 | 0.00 | -0.44 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 530.00 | 23.00 | 27.40 | 25.20 | 37.02 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.69 | 0.35 | 0.00 | -0.43 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 535.00 | 21.40 | 26.10 | 23.75 | 38.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.69 | 0.33 | 0.00 | -0.43 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 540.00 | 20.00 | 25.00 | 22.50 | % | 0.04 | 0 | 0 | 0.69 | 0.32 | 0.00 | -0.42 | 5/8/2026 4:00:00 PM EST | |||
| 545.00 | 18.70 | 22.20 | 20.45 | % | 0.04 | 0 | 0 | 0.67 | 0.31 | 0.00 | -0.42 | 5/8/2026 4:00:00 PM EST | |||
| 550.00 | 18.10 | 20.20 | 19.15 | 20.10 | % | 0.03 | 1 | 0 | 0.67 | 0.30 | 0.00 | -0.41 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 555.00 | 16.80 | 20.00 | 18.40 | % | 0.03 | 0 | 0 | 0.68 | 0.28 | 0.00 | -0.40 | 5/8/2026 4:00:00 PM EST | |||
| 560.00 | 15.50 | 18.20 | 16.85 | 17.88 | % | 0.03 | 1 | 0 | 0.67 | 0.27 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 565.00 | 14.60 | 17.40 | 16.00 | % | 0.03 | 0 | 0 | 0.67 | 0.26 | 0.00 | -0.39 | 5/8/2026 4:00:00 PM EST | |||
| 570.00 | 13.40 | 17.40 | 15.40 | % | 0.03 | 0 | 0 | 0.67 | 0.25 | 0.00 | -0.38 | 5/8/2026 4:00:00 PM EST | |||
| 575.00 | 11.10 | 16.40 | 13.75 | % | 0.02 | 0 | 0 | 0.66 | 0.24 | 0.00 | -0.37 | 5/8/2026 4:00:00 PM EST | |||
| 580.00 | 10.00 | 15.30 | 12.65 | % | 0.02 | 0 | 0 | 0.65 | 0.23 | 0.00 | -0.36 | 5/8/2026 4:00:00 PM EST | |||
| 585.00 | 11.60 | 15.60 | 13.60 | % | 0.02 | 0 | 0 | 0.69 | 0.22 | 0.00 | -0.35 | 5/8/2026 4:00:00 PM EST | |||
| 590.00 | 11.00 | 16.10 | 13.55 | % | 0.02 | 0 | 0 | 0.70 | 0.21 | 0.00 | -0.34 | 5/8/2026 4:00:00 PM EST | |||
| 600.00 | 10.10 | 11.70 | 10.90 | 11.70 | % | 0.02 | 2 | 0 | 0.68 | 0.19 | 0.00 | -0.33 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 610.00 | 6.30 | 13.80 | 10.05 | % | 0.02 | 0 | 0 | 0.68 | 0.17 | 0.00 | -0.31 | 5/8/2026 4:00:00 PM EST | |||
| 620.00 | 7.90 | 10.30 | 9.10 | % | 0.01 | 0 | 0 | 0.69 | 0.16 | 0.00 | -0.29 | 5/8/2026 4:00:00 PM EST | |||
| 630.00 | 7.10 | 8.50 | 7.80 | 7.30 | % | 0.01 | 2 | 0 | 0.68 | 0.14 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 640.00 | 6.40 | 7.50 | 6.95 | 6.56 | % | 0.01 | 2 | 0 | 0.68 | 0.13 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 650.00 | 5.70 | 6.70 | 6.20 | 6.83 | % | 0.01 | 1 | 0 | 0.69 | 0.12 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 660.00 | 2.05 | 6.00 | 4.03 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.00 | -0.23 | 5/8/2026 4:00:00 PM EST | |||
| 670.00 | 1.60 | 5.80 | 3.70 | % | 0.01 | 0 | 0 | 0.63 | 0.10 | 0.00 | -0.21 | 5/8/2026 4:00:00 PM EST | |||
| 680.00 | 2.15 | 8.60 | 5.38 | % | 0.01 | 0 | 0 | 0.71 | 0.09 | 0.00 | -0.19 | 5/8/2026 4:00:00 PM EST | |||
| 690.00 | 3.20 | 4.60 | 3.90 | % | 0.01 | 0 | 0 | 0.69 | 0.08 | 0.00 | -0.18 | 5/8/2026 4:00:00 PM EST | |||
| 700.00 | 2.55 | 4.60 | 3.58 | % | 0.01 | 0 | 0 | 0.69 | 0.07 | 0.00 | -0.17 | 5/8/2026 4:00:00 PM EST | |||
| 710.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.16 | 5/8/2026 4:00:00 PM EST | |||
| 720.00 | 2.35 | 3.70 | 3.03 | 2.80 | % | 0.00 | 2 | 0 | 0.71 | 0.06 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 230.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 235.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 245.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 250.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 255.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 260.00 | 0.10 | 4.60 | 2.35 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 265.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.06 | 5/8/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.07 | 5/8/2026 4:00:00 PM EST | |||
| 280.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.76 | -0.02 | 0.00 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.00 | -0.08 | 5/8/2026 4:00:00 PM EST | |||
| 290.00 | 0.40 | 2.00 | 1.20 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.06 | 5/8/2026 4:00:00 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.10 | 5/8/2026 4:00:00 PM EST | |||
| 300.00 | 1.25 | 4.10 | 2.68 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.07 | 5/8/2026 4:00:00 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | -0.03 | 0.00 | -0.12 | 5/8/2026 4:00:00 PM EST | |||
| 310.00 | 1.50 | 4.70 | 3.10 | % | 0.01 | 0 | 0 | 0.74 | -0.04 | 0.00 | -0.10 | 5/8/2026 4:00:00 PM EST | |||
| 315.00 | 0.05 | 6.60 | 3.33 | 3.37 | % | 0.01 | 1 | 0 | 0.64 | -0.05 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 320.00 | 2.25 | 4.60 | 3.43 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.12 | 5/8/2026 4:00:00 PM EST | |||
| 325.00 | 2.75 | 4.00 | 3.38 | 3.59 | % | 0.01 | 1 | 0 | 0.70 | -0.06 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 330.00 | 0.75 | 5.50 | 3.13 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.15 | 5/8/2026 4:00:00 PM EST | |||
| 335.00 | 3.90 | 5.90 | 4.90 | 4.25 | % | 0.01 | 4 | 0 | 0.71 | -0.08 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 340.00 | 4.40 | 6.50 | 5.45 | 6.02 | % | 0.02 | 4 | 0 | 0.71 | -0.08 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 345.00 | 2.75 | 9.70 | 6.23 | % | 0.02 | 0 | 0 | 0.70 | -0.09 | 0.00 | -0.19 | 5/8/2026 4:00:00 PM EST | |||
| 350.00 | 5.00 | 6.90 | 5.95 | 6.17 | % | 0.02 | 31 | 0 | 0.68 | -0.10 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 355.00 | 6.50 | 8.70 | 7.60 | % | 0.02 | 0 | 0 | 0.70 | -0.11 | 0.00 | -0.22 | 5/8/2026 4:00:00 PM EST | |||
| 360.00 | 7.10 | 11.80 | 9.45 | 7.00 | % | 0.03 | 6 | 0 | 0.73 | -0.12 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 365.00 | 8.10 | 12.60 | 10.35 | 9.20 | % | 0.03 | 1 | 0 | 0.73 | -0.13 | 0.00 | -0.25 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 370.00 | 8.90 | 12.30 | 10.60 | 10.10 | % | 0.03 | 4 | 0 | 0.71 | -0.15 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 375.00 | 9.80 | 14.60 | 12.20 | % | 0.03 | 0 | 0 | 0.72 | -0.16 | 0.00 | -0.28 | 5/8/2026 4:00:00 PM EST | |||
| 380.00 | 10.20 | 15.60 | 12.90 | % | 0.03 | 0 | 0 | 0.71 | -0.17 | 0.00 | -0.29 | 5/8/2026 4:00:00 PM EST | |||
| 385.00 | 11.90 | 16.70 | 14.30 | % | 0.04 | 0 | 0 | 0.71 | -0.18 | 0.00 | -0.31 | 5/8/2026 4:00:00 PM EST | |||
| 390.00 | 13.10 | 14.70 | 13.90 | 13.70 | % | 0.04 | 26 | 0 | 0.67 | -0.20 | 0.00 | -0.32 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 395.00 | 14.10 | 16.80 | 15.45 | 10.90 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.68 | -0.21 | 0.00 | -0.33 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 400.00 | 15.30 | 18.00 | 16.65 | 16.50 | +5.20 | +46.02% | 0.04 | 20 | 5 | 0.67 | -0.23 | 0.00 | -0.35 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 405.00 | 15.90 | 19.80 | 17.85 | % | 0.04 | 0 | 0 | 0.66 | -0.24 | 0.00 | -0.36 | 5/8/2026 4:00:00 PM EST | |||
| 410.00 | 18.10 | 20.40 | 19.25 | 19.00 | % | 0.05 | 14 | 0 | 0.66 | -0.26 | 0.00 | -0.37 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 415.00 | 20.00 | 22.30 | 21.15 | 20.70 | % | 0.05 | 3 | 0 | 0.66 | -0.27 | 0.00 | -0.38 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 420.00 | 21.20 | 24.40 | 22.80 | 21.70 | +4.70 | +27.65% | 0.05 | 1 | 20 | 0.66 | -0.29 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 425.00 | 23.00 | 26.50 | 24.75 | % | 0.06 | 0 | 0 | 0.66 | -0.30 | 0.00 | -0.41 | 5/8/2026 4:00:00 PM EST | |||
| 430.00 | 24.80 | 28.50 | 26.65 | 26.40 | % | 0.06 | 3 | 0 | 0.66 | -0.32 | 0.00 | -0.41 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 435.00 | 26.40 | 32.00 | 29.20 | % | 0.07 | 0 | 0 | 0.67 | -0.34 | 0.00 | -0.42 | 5/8/2026 4:00:00 PM EST | |||
| 440.00 | 28.40 | 32.70 | 30.55 | 29.86 | % | 0.07 | 1 | 0 | 0.65 | -0.36 | 0.00 | -0.43 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 445.00 | 30.80 | 34.50 | 32.65 | % | 0.07 | 0 | 0 | 0.65 | -0.37 | 0.00 | -0.44 | 5/8/2026 4:00:00 PM EST | |||
| 450.00 | 33.70 | 36.80 | 35.25 | 38.00 | +11.80 | +45.04% | 0.08 | 2 | 2 | 0.66 | -0.39 | 0.00 | -0.44 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 455.00 | 36.30 | 40.10 | 38.20 | 45.00 | +19.90 | +79.29% | 0.08 | 2 | 1 | 0.66 | -0.41 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 460.00 | 37.80 | 42.40 | 40.10 | 40.30 | +10.80 | +36.61% | 0.09 | 13 | 1 | 0.65 | -0.42 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 465.00 | 41.00 | 45.00 | 43.00 | 40.82 | +8.22 | +25.22% | 0.09 | 1 | 2 | 0.66 | -0.44 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 470.00 | 40.00 | 47.70 | 43.85 | 32.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | -0.46 | 0.00 | -0.46 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 475.00 | 46.40 | 50.70 | 48.55 | 46.88 | % | 0.10 | 1 | 0 | 0.66 | -0.48 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 480.00 | 48.20 | 53.60 | 50.90 | 53.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.65 | -0.49 | 0.00 | -0.46 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 485.00 | 52.10 | 56.40 | 54.25 | % | 0.11 | 0 | 0 | 0.66 | -0.51 | 0.00 | -0.46 | 5/8/2026 4:00:00 PM EST | |||
| 490.00 | 54.30 | 60.00 | 57.15 | 66.50 | +26.70 | +67.09% | 0.12 | 4 | 11 | 0.65 | -0.53 | 0.00 | -0.46 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 495.00 | 57.10 | 62.50 | 59.80 | % | 0.12 | 0 | 0 | 0.65 | -0.54 | 0.00 | -0.46 | 5/8/2026 4:00:00 PM EST | |||
| 500.00 | 60.70 | 67.00 | 63.85 | % | 0.13 | 0 | 0 | 0.66 | -0.56 | 0.00 | -0.46 | 5/8/2026 4:00:00 PM EST | |||
| 505.00 | 62.40 | 70.00 | 66.20 | % | 0.13 | 0 | 0 | 0.64 | -0.58 | 0.00 | -0.46 | 5/8/2026 4:00:00 PM EST | |||
| 510.00 | 66.40 | 73.80 | 70.10 | % | 0.14 | 0 | 0 | 0.65 | -0.59 | 0.00 | -0.45 | 5/8/2026 4:00:00 PM EST | |||
| 515.00 | 69.70 | 77.00 | 73.35 | % | 0.14 | 0 | 0 | 0.65 | -0.61 | 0.00 | -0.45 | 5/8/2026 4:00:00 PM EST | |||
| 520.00 | 74.00 | 80.00 | 77.00 | 77.12 | % | 0.15 | 1 | 0 | 0.65 | -0.62 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 525.00 | 77.60 | 84.00 | 80.80 | % | 0.15 | 0 | 0 | 0.66 | -0.64 | 0.00 | -0.44 | 5/8/2026 4:00:00 PM EST | |||
| 530.00 | 81.20 | 87.00 | 84.10 | 82.10 | % | 0.16 | 6 | 0 | 0.65 | -0.65 | 0.00 | -0.43 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 535.00 | 85.00 | 91.00 | 88.00 | 65.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.65 | -0.67 | 0.00 | -0.43 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 540.00 | 88.30 | 95.00 | 91.65 | % | 0.17 | 0 | 0 | 0.65 | -0.68 | 0.00 | -0.42 | 5/8/2026 4:00:00 PM EST | |||
| 545.00 | 90.80 | 98.60 | 94.70 | % | 0.17 | 0 | 0 | 0.64 | -0.69 | 0.00 | -0.42 | 5/8/2026 4:00:00 PM EST | |||
| 550.00 | 96.90 | 102.70 | 99.80 | % | 0.18 | 0 | 0 | 0.66 | -0.70 | 0.00 | -0.41 | 5/8/2026 4:00:00 PM EST | |||
| 555.00 | 99.50 | 106.00 | 102.75 | % | 0.19 | 0 | 0 | 0.64 | -0.72 | 0.00 | -0.40 | 5/8/2026 4:00:00 PM EST | |||
| 560.00 | 102.50 | 110.00 | 106.25 | % | 0.19 | 0 | 0 | 0.63 | -0.73 | 0.00 | -0.39 | 5/8/2026 4:00:00 PM EST | |||
| 565.00 | 108.60 | 115.60 | 112.10 | % | 0.20 | 0 | 0 | 0.66 | -0.74 | 0.00 | -0.39 | 5/8/2026 4:00:00 PM EST | |||
| 570.00 | 112.60 | 121.00 | 116.80 | % | 0.20 | 0 | 0 | 0.67 | -0.75 | 0.00 | -0.38 | 5/8/2026 4:00:00 PM EST | |||
| 575.00 | 115.10 | 124.60 | 119.85 | % | 0.21 | 0 | 0 | 0.65 | -0.76 | 0.00 | -0.37 | 5/8/2026 4:00:00 PM EST | |||
| 580.00 | 119.10 | 128.70 | 123.90 | % | 0.21 | 0 | 0 | 0.65 | -0.77 | 0.00 | -0.36 | 5/8/2026 4:00:00 PM EST | |||
| 585.00 | 123.10 | 134.00 | 128.55 | % | 0.22 | 0 | 0 | 0.66 | -0.78 | 0.00 | -0.35 | 5/8/2026 4:00:00 PM EST | |||
| 590.00 | 127.80 | 133.50 | 130.65 | 146.00 | % | 0.22 | 2 | 0 | 0.61 | -0.79 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 600.00 | 138.00 | 147.00 | 142.50 | % | 0.24 | 0 | 0 | 0.68 | -0.81 | 0.00 | -0.33 | 5/8/2026 4:00:00 PM EST | |||
| 610.00 | 145.00 | 153.90 | 149.45 | % | 0.24 | 0 | 0 | 0.64 | -0.83 | 0.00 | -0.31 | 5/8/2026 4:00:00 PM EST | |||
| 620.00 | 155.30 | 164.30 | 159.80 | % | 0.26 | 0 | 0 | 0.67 | -0.84 | 0.00 | -0.29 | 5/8/2026 4:00:00 PM EST | |||
| 630.00 | 164.10 | 174.00 | 169.05 | % | 0.27 | 0 | 0 | 0.67 | -0.86 | 0.00 | -0.27 | 5/8/2026 4:00:00 PM EST | |||
| 640.00 | 171.60 | 181.70 | 176.65 | % | 0.28 | 0 | 0 | 0.61 | -0.87 | 0.00 | -0.26 | 5/8/2026 4:00:00 PM EST | |||
| 650.00 | 180.80 | 192.00 | 186.40 | % | 0.29 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.24 | 5/8/2026 4:00:00 PM EST | |||
| 660.00 | 190.60 | 200.80 | 195.70 | 196.40 | % | 0.30 | 1 | 0 | 0.61 | -0.89 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 670.00 | 201.00 | 210.00 | 205.50 | % | 0.31 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.21 | 5/8/2026 4:00:00 PM EST | |||
| 680.00 | 209.80 | 220.10 | 214.95 | % | 0.32 | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.19 | 5/8/2026 4:00:00 PM EST | |||
| 690.00 | 219.50 | 229.30 | 224.40 | % | 0.33 | 0 | 0 | 0.87 | -0.92 | 0.00 | -0.18 | 5/8/2026 4:00:00 PM EST | |||
| 700.00 | 229.00 | 239.20 | 234.10 | % | 0.33 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.17 | 5/8/2026 4:00:00 PM EST | |||
| 710.00 | 238.80 | 248.90 | 243.85 | % | 0.34 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.16 | 5/8/2026 4:00:00 PM EST | |||
| 720.00 | 248.50 | 258.80 | 253.65 | % | 0.35 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.14 | 5/8/2026 4:00:00 PM EST |