Options Chain for APPLOVIN CORP COM CL A (APP) - $514.24 as of 5/26/2026 8:46:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 323.40 | 339.20 | 331.30 | % | 1.79 | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 190.00 | 317.90 | 334.30 | 326.10 | 270.99 | 0.00 | 0.00% | 1.72 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/26/2026 3:59:55 PM EST |
| 195.00 | 313.60 | 329.00 | 321.30 | 225.10 | 0.00 | 0.00% | 1.65 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/26/2026 3:59:55 PM EST |
| 200.00 | 308.00 | 324.40 | 316.20 | 260.01 | 0.00 | 0.00% | 1.58 | 0 | 11 | 1.65 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/26/2026 3:59:55 PM EST |
| 210.00 | 299.20 | 311.80 | 305.50 | % | 1.45 | 0 | 5 | 1.29 | 1.00 | 0.00 | -0.01 | 5/26/2026 3:59:55 PM EST | |||
| 220.00 | 289.30 | 299.80 | 294.55 | 166.30 | 0.00 | 0.00% | 1.34 | 0 | 3 | 1.32 | 1.00 | 0.00 | -0.03 | 3/30/2026 | 5/26/2026 3:59:55 PM EST |
| 230.00 | 279.40 | 290.50 | 284.95 | % | 1.24 | 0 | 15 | 1.31 | 1.00 | 0.00 | -0.03 | 5/26/2026 3:59:55 PM EST | |||
| 240.00 | 269.60 | 280.80 | 275.20 | 253.08 | 0.00 | 0.00% | 1.15 | 0 | 24 | 1.27 | 1.00 | 0.00 | -0.03 | 5/15/2026 | 5/26/2026 3:59:55 PM EST |
| 250.00 | 259.80 | 270.60 | 265.20 | 211.20 | 0.00 | 0.00% | 1.06 | 0 | 12 | 1.29 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 260.00 | 250.00 | 260.10 | 255.05 | 265.00 | +43.90 | +19.86% | 0.98 | 1 | 15 | 1.09 | 1.00 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 270.00 | 240.30 | 250.50 | 245.40 | 192.30 | 0.00 | 0.00% | 0.91 | 0 | 34 | 1.07 | 0.99 | 0.00 | -0.05 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 280.00 | 230.60 | 243.00 | 236.80 | 183.30 | 0.00 | 0.00% | 0.85 | 0 | 14 | 1.22 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 290.00 | 220.90 | 233.40 | 227.15 | 171.10 | 0.00 | 0.00% | 0.78 | 0 | 25 | 1.18 | 0.98 | 0.00 | -0.05 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 300.00 | 211.40 | 223.70 | 217.55 | 178.70 | 0.00 | 0.00% | 0.73 | 0 | 36 | 1.13 | 0.98 | 0.00 | -0.06 | 5/11/2026 | 5/26/2026 3:59:55 PM EST |
| 310.00 | 201.90 | 214.50 | 208.20 | 155.50 | 0.00 | 0.00% | 0.67 | 0 | 10 | 0.99 | 0.97 | 0.00 | -0.08 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 320.00 | 193.00 | 205.50 | 199.25 | 144.40 | 0.00 | 0.00% | 0.62 | 0 | 28 | 1.08 | 0.97 | 0.00 | -0.10 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 330.00 | 183.10 | 194.70 | 188.90 | 136.00 | 0.00 | 0.00% | 0.57 | 0 | 16 | 1.00 | 0.96 | 0.00 | -0.12 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 340.00 | 176.30 | 185.90 | 181.10 | 147.47 | 0.00 | 0.00% | 0.53 | 0 | 25 | 0.84 | 0.95 | 0.00 | -0.14 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 350.00 | 165.00 | 177.00 | 171.00 | 120.15 | 0.00 | 0.00% | 0.49 | 0 | 29 | 0.96 | 0.94 | 0.00 | -0.17 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 360.00 | 158.90 | 168.50 | 163.70 | 129.73 | 0.00 | 0.00% | 0.45 | 0 | 49 | 0.86 | 0.92 | 0.00 | -0.20 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 370.00 | 147.20 | 160.30 | 153.75 | 136.50 | 0.00 | 0.00% | 0.42 | 0 | 38 | 0.77 | 0.91 | 0.00 | -0.22 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 380.00 | 139.00 | 150.00 | 144.50 | 96.97 | 0.00 | 0.00% | 0.38 | 0 | 54 | 0.76 | 0.89 | 0.00 | -0.25 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 390.00 | 132.50 | 141.50 | 137.00 | 104.83 | 0.00 | 0.00% | 0.35 | 0 | 32 | 0.79 | 0.87 | 0.00 | -0.28 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 400.00 | 128.20 | 131.80 | 130.00 | 128.15 | +24.34 | +23.45% | 0.33 | 12 | 65 | 0.81 | 0.85 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 410.00 | 118.50 | 126.50 | 122.50 | 86.80 | 0.00 | 0.00% | 0.30 | 0 | 81 | 0.80 | 0.83 | 0.00 | -0.34 | 5/20/2026 | 5/26/2026 3:59:55 PM EST |
| 420.00 | 107.00 | 117.40 | 112.20 | 112.00 | +14.15 | +14.47% | 0.27 | 8 | 88 | 0.74 | 0.81 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 430.00 | 101.50 | 110.00 | 105.75 | 82.10 | 0.00 | 0.00% | 0.25 | 0 | 88 | 0.75 | 0.79 | 0.00 | -0.39 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 440.00 | 95.00 | 104.00 | 99.50 | 109.27 | +26.36 | +31.80% | 0.23 | 4 | 81 | 0.76 | 0.76 | 0.00 | -0.42 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 450.00 | 88.10 | 96.00 | 92.05 | 93.50 | +27.50 | +41.67% | 0.20 | 19 | 267 | 0.74 | 0.74 | 0.00 | -0.44 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 460.00 | 82.00 | 87.20 | 84.60 | 76.78 | +18.78 | +32.38% | 0.18 | 10 | 172 | 0.72 | 0.71 | 0.00 | -0.46 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 470.00 | 76.00 | 82.10 | 79.05 | 77.83 | +20.03 | +34.66% | 0.17 | 46 | 210 | 0.73 | 0.68 | 0.00 | -0.48 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 480.00 | 70.00 | 76.30 | 73.15 | 63.74 | +14.02 | +28.20% | 0.15 | 60 | 260 | 0.72 | 0.65 | 0.00 | -0.50 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 490.00 | 64.00 | 71.00 | 67.50 | 66.02 | +20.82 | +46.07% | 0.14 | 67 | 276 | 0.72 | 0.63 | 0.00 | -0.51 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 500.00 | 59.00 | 64.00 | 61.50 | 63.00 | +21.30 | +51.08% | 0.12 | 187 | 810 | 0.70 | 0.60 | 0.00 | -0.52 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 510.00 | 56.10 | 59.20 | 57.65 | 58.23 | +21.34 | +57.85% | 0.11 | 53 | 81 | 0.72 | 0.57 | 0.00 | -0.53 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 520.00 | 51.00 | 55.40 | 53.20 | 53.80 | +22.13 | +69.88% | 0.10 | 63 | 278 | 0.73 | 0.54 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 530.00 | 47.30 | 50.60 | 48.95 | 49.70 | +19.70 | +65.67% | 0.09 | 150 | 41 | 0.71 | 0.51 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 540.00 | 43.00 | 46.60 | 44.80 | 41.61 | +13.61 | +48.61% | 0.08 | 52 | 309 | 0.72 | 0.48 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 550.00 | 39.40 | 42.90 | 41.15 | 40.00 | +13.55 | +51.23% | 0.07 | 36 | 162 | 0.72 | 0.45 | 0.00 | -0.53 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 560.00 | 36.60 | 39.50 | 38.05 | 38.55 | +17.35 | +81.84% | 0.07 | 20 | 349 | 0.72 | 0.43 | 0.00 | -0.53 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 570.00 | 32.60 | 36.60 | 34.60 | 35.00 | +14.00 | +66.67% | 0.06 | 47 | 604 | 0.72 | 0.40 | 0.00 | -0.52 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 580.00 | 29.70 | 33.20 | 31.45 | 30.20 | +10.20 | +51.00% | 0.05 | 55 | 298 | 0.71 | 0.38 | 0.00 | -0.51 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 590.00 | 28.30 | 31.00 | 29.65 | 25.90 | +9.50 | +57.93% | 0.05 | 7 | 31 | 0.72 | 0.35 | 0.00 | -0.50 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 600.00 | 25.10 | 27.00 | 26.05 | 26.58 | +12.18 | +84.59% | 0.04 | 332 | 1,106 | 0.72 | 0.33 | 0.00 | -0.49 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 610.00 | 22.70 | 25.40 | 24.05 | 23.07 | +9.87 | +74.78% | 0.04 | 19 | 44 | 0.71 | 0.31 | 0.00 | -0.48 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 620.00 | 21.10 | 23.20 | 22.15 | 21.40 | +9.72 | +83.22% | 0.04 | 49 | 346 | 0.71 | 0.29 | 0.00 | -0.46 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 630.00 | 19.30 | 22.80 | 21.05 | 18.35 | +6.65 | +56.84% | 0.03 | 10 | 41 | 0.73 | 0.27 | 0.00 | -0.45 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 640.00 | 17.10 | 20.80 | 18.95 | 18.50 | +8.10 | +77.89% | 0.03 | 788 | 368 | 0.73 | 0.25 | 0.00 | -0.43 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 660.00 | 12.90 | 17.30 | 15.10 | 12.50 | +6.12 | +95.93% | 0.02 | 988 | 273 | 0.71 | 0.21 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 680.00 | 10.30 | 15.90 | 13.10 | 12.81 | +6.91 | +117.12% | 0.02 | 44 | 468 | 0.72 | 0.18 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 700.00 | 8.70 | 11.00 | 9.85 | 8.20 | +3.40 | +70.84% | 0.01 | 459 | 1,437 | 0.70 | 0.16 | 0.00 | -0.33 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 720.00 | 7.10 | 9.00 | 8.05 | 6.80 | +2.57 | +60.76% | 0.01 | 23 | 155 | 0.70 | 0.13 | 0.00 | -0.29 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 740.00 | 5.20 | 7.50 | 6.35 | 6.00 | +3.04 | +102.71% | 0.01 | 32 | 126 | 0.70 | 0.11 | 0.00 | -0.26 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 760.00 | 4.90 | 6.50 | 5.70 | 6.60 | +4.10 | +164.00% | 0.01 | 3 | 379 | 0.71 | 0.09 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 780.00 | 2.15 | 5.80 | 3.98 | 4.30 | +2.05 | +91.12% | 0.01 | 3 | 238 | 0.68 | 0.08 | 0.00 | -0.21 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 800.00 | 2.25 | 4.60 | 3.43 | 3.60 | +2.03 | +129.30% | 0.00 | 50 | 318 | 0.70 | 0.07 | 0.00 | -0.18 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 820.00 | 1.70 | 3.50 | 2.60 | 2.35 | +1.26 | +115.60% | 0.00 | 14 | 52 | 0.69 | 0.06 | 0.00 | -0.16 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 840.00 | 1.65 | 3.30 | 2.48 | 2.12 | +0.92 | +76.67% | 0.00 | 27 | 248 | 0.71 | 0.05 | 0.00 | -0.14 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 850.00 | 0.05 | 4.40 | 2.23 | 2.61 | +1.49 | +133.04% | 0.00 | 8 | 382 | 0.63 | 0.04 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 860.00 | 1.05 | 4.70 | 2.88 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.74 | 0.04 | 0.00 | -0.12 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 870.00 | 0.85 | 2.00 | 1.43 | 1.80 | +0.64 | +55.18% | 0.00 | 92 | 186 | 0.68 | 0.04 | 0.00 | -0.11 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 880.00 | 0.80 | 1.95 | 1.38 | 1.35 | +0.29 | +27.36% | 0.00 | 19 | 139 | 0.69 | 0.03 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 890.00 | 0.65 | 1.95 | 1.30 | 1.45 | +0.65 | +81.25% | 0.00 | 3 | 203 | 0.69 | 0.03 | 0.00 | -0.09 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 900.00 | 0.50 | 3.30 | 1.90 | 1.23 | +0.28 | +29.48% | 0.00 | 12 | 371 | 0.73 | 0.03 | 0.00 | -0.09 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 910.00 | 0.15 | 4.10 | 2.13 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.72 | 0.02 | 0.00 | -0.08 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 920.00 | 0.10 | 4.70 | 2.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.73 | 0.02 | 0.00 | -0.07 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 930.00 | 0.00 | 3.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.85 | 0.02 | 0.00 | -0.07 | 5/11/2026 | 5/26/2026 3:59:55 PM EST |
| 940.00 | 0.05 | 1.60 | 0.83 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.66 | 0.02 | 0.00 | -0.06 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 950.00 | 0.00 | 1.75 | 0.88 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.80 | 0.02 | 0.00 | -0.06 | 5/11/2026 | 5/26/2026 3:59:55 PM EST |
| 960.00 | 0.00 | 2.65 | 1.33 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.87 | 0.01 | 0.00 | -0.05 | 5/18/2026 | 5/26/2026 3:59:55 PM EST |
| 970.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.86 | 0.01 | 0.00 | -0.05 | 5/7/2026 | 5/26/2026 3:59:55 PM EST |
| 980.00 | 0.00 | 2.55 | 1.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.89 | 0.01 | 0.00 | -0.04 | 5/12/2026 | 5/26/2026 3:59:55 PM EST |
| 990.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.87 | 0.01 | 0.00 | -0.04 | 5/7/2026 | 5/26/2026 3:59:55 PM EST |
| 1,000.00 | 0.00 | 2.30 | 1.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.89 | 0.01 | 0.00 | -0.04 | 4/28/2026 | 5/26/2026 3:59:55 PM EST |
| 1,010.00 | 0.00 | 4.20 | 2.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 5/26/2026 3:59:55 PM EST |
| 1,020.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.91 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 5/26/2026 3:59:55 PM EST |
| 1,030.00 | 0.00 | 2.10 | 1.05 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.91 | 0.01 | 0.00 | -0.03 | 4/28/2026 | 5/26/2026 3:59:55 PM EST |
| 1,040.00 | 0.00 | 4.60 | 2.30 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.05 | 0.01 | 0.00 | -0.03 | 3/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,050.00 | 0.00 | 2.50 | 1.25 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.96 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/26/2026 3:59:55 PM EST |
| 1,060.00 | 0.00 | 2.50 | 1.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.97 | 0.01 | 0.00 | -0.02 | 4/20/2026 | 5/26/2026 3:59:55 PM EST |
| 1,070.00 | 0.00 | 3.10 | 1.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.00 | 0.00 | 0.00 | -0.02 | 4/28/2026 | 5/26/2026 3:59:55 PM EST |
| 1,080.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 19 | 0.96 | 0.00 | 0.00 | -0.02 | 5/26/2026 3:59:55 PM EST | |||
| 1,090.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.92 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 1,100.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.03 | -13.05% | 0.00 | 2 | 33 | 0.81 | 0.00 | 0.00 | -0.02 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,110.00 | 0.05 | 1.65 | 0.85 | 0.12 | +0.06 | +100.00% | 0.00 | 1 | 282 | 0.81 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.40 | 2.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 4.40 | 2.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.67 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/26/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 4.40 | 2.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.25 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 4.40 | 2.20 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.59 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/26/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.30 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 1.60 | 0.80 | 1.01 | +0.85 | +531.25% | 0.00 | 1 | 101 | 1.19 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.05 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/26/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.33 | -0.02 | -5.72% | 0.00 | 9 | 198 | 1.00 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 250.00 | 0.05 | 1.90 | 0.98 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.86 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 1.65 | 0.83 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.99 | 0.00 | 0.00 | -0.04 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 270.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.94 | -0.01 | 0.00 | -0.05 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 280.00 | 0.60 | 1.65 | 1.13 | 1.00 | -0.25 | -20.00% | 0.00 | 11 | 179 | 0.82 | -0.01 | 0.00 | -0.03 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 290.00 | 0.55 | 2.10 | 1.33 | 1.41 | -0.09 | -6.00% | 0.00 | 8 | 161 | 0.79 | -0.02 | 0.00 | -0.05 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 300.00 | 1.45 | 2.55 | 2.00 | 1.90 | -0.05 | -2.57% | 0.01 | 38 | 614 | 0.82 | -0.02 | 0.00 | -0.06 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 310.00 | 1.95 | 3.10 | 2.53 | 2.50 | +0.77 | +44.51% | 0.01 | 8 | 219 | 0.81 | -0.03 | 0.00 | -0.08 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 320.00 | 1.75 | 3.70 | 2.73 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.78 | -0.03 | 0.00 | -0.10 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 330.00 | 2.25 | 4.40 | 3.33 | 4.00 | 0.00 | 0.00% | 0.01 | 10 | 199 | 0.77 | -0.04 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 340.00 | 3.50 | 5.10 | 4.30 | 3.60 | -1.70 | -32.08% | 0.01 | 2 | 155 | 0.78 | -0.05 | 0.00 | -0.14 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 350.00 | 4.60 | 5.80 | 5.20 | 5.20 | -0.85 | -14.05% | 0.01 | 25 | 338 | 0.77 | -0.06 | 0.00 | -0.17 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 360.00 | 6.00 | 7.40 | 6.70 | 5.80 | -1.64 | -22.05% | 0.02 | 33 | 226 | 0.78 | -0.08 | 0.00 | -0.20 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 370.00 | 6.20 | 8.70 | 7.45 | 6.70 | -2.41 | -26.46% | 0.02 | 22 | 523 | 0.75 | -0.09 | 0.00 | -0.22 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 380.00 | 7.00 | 10.30 | 8.65 | 8.00 | -2.50 | -23.81% | 0.02 | 49 | 398 | 0.74 | -0.11 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 390.00 | 10.20 | 12.00 | 11.10 | 10.90 | -1.10 | -9.17% | 0.03 | 77 | 245 | 0.76 | -0.13 | 0.00 | -0.28 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 400.00 | 11.70 | 14.10 | 12.90 | 13.30 | -1.95 | -12.79% | 0.03 | 63 | 948 | 0.75 | -0.15 | 0.00 | -0.31 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 410.00 | 14.00 | 14.90 | 14.45 | 15.80 | -1.30 | -7.61% | 0.04 | 51 | 118 | 0.73 | -0.17 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 420.00 | 15.90 | 17.10 | 16.50 | 19.35 | -2.33 | -10.75% | 0.04 | 77 | 213 | 0.72 | -0.19 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 430.00 | 17.50 | 19.80 | 18.65 | 20.55 | -4.25 | -17.14% | 0.04 | 42 | 284 | 0.71 | -0.21 | 0.00 | -0.39 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 440.00 | 19.00 | 22.70 | 20.85 | 23.55 | -5.80 | -19.77% | 0.05 | 31 | 296 | 0.69 | -0.24 | 0.00 | -0.42 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 450.00 | 22.00 | 25.90 | 23.95 | 28.23 | -4.93 | -14.87% | 0.05 | 26 | 367 | 0.69 | -0.26 | 0.00 | -0.44 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 460.00 | 27.40 | 29.50 | 28.45 | 31.98 | -3.22 | -9.15% | 0.06 | 12 | 206 | 0.70 | -0.29 | 0.00 | -0.46 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 470.00 | 31.10 | 33.20 | 32.15 | 37.40 | -3.50 | -8.56% | 0.07 | 291 | 476 | 0.70 | -0.32 | 0.00 | -0.48 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 480.00 | 35.10 | 37.40 | 36.25 | 36.51 | -10.64 | -22.57% | 0.08 | 31 | 215 | 0.70 | -0.35 | 0.00 | -0.50 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 490.00 | 38.00 | 45.00 | 41.50 | 36.70 | -12.70 | -25.71% | 0.08 | 6 | 187 | 0.71 | -0.37 | 0.00 | -0.51 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 500.00 | 44.00 | 46.70 | 45.35 | 49.70 | -8.20 | -14.17% | 0.09 | 241 | 472 | 0.69 | -0.40 | 0.00 | -0.52 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 510.00 | 47.90 | 55.00 | 51.45 | 57.22 | -7.08 | -11.02% | 0.10 | 16 | 56 | 0.70 | -0.43 | 0.00 | -0.53 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 520.00 | 52.00 | 60.00 | 56.00 | 60.90 | -6.28 | -9.35% | 0.11 | 14 | 170 | 0.69 | -0.46 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 530.00 | 57.00 | 65.50 | 61.25 | 67.20 | -2.15 | -3.10% | 0.12 | 131 | 28 | 0.69 | -0.49 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 540.00 | 63.00 | 71.90 | 67.45 | 70.50 | -11.00 | -13.50% | 0.12 | 16 | 49 | 0.69 | -0.52 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 550.00 | 70.90 | 76.30 | 73.60 | 76.78 | -7.02 | -8.38% | 0.13 | 10 | 3 | 0.68 | -0.55 | 0.00 | -0.53 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 560.00 | 76.00 | 84.00 | 80.00 | 68.00 | -39.70 | -36.87% | 0.14 | 1 | 38 | 0.68 | -0.57 | 0.00 | -0.53 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 570.00 | 83.00 | 91.00 | 87.00 | 99.71 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | -0.60 | 0.00 | -0.52 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 580.00 | 90.00 | 98.00 | 94.00 | 82.85 | -22.72 | -21.53% | 0.16 | 1 | 90 | 0.69 | -0.62 | 0.00 | -0.51 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 590.00 | 97.30 | 105.00 | 101.15 | 101.00 | % | 0.17 | 1 | 0 | 0.68 | -0.65 | 0.00 | -0.50 | 5/26/2026 | 5/26/2026 3:59:55 PM EST | |
| 600.00 | 104.50 | 113.70 | 109.10 | 98.24 | -50.31 | -33.87% | 0.18 | 1 | 229 | 0.69 | -0.67 | 0.00 | -0.49 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 610.00 | 112.30 | 123.70 | 118.00 | % | 0.19 | 0 | 0 | 0.71 | -0.69 | 0.00 | -0.48 | 5/26/2026 3:59:55 PM EST | |||
| 620.00 | 119.80 | 129.50 | 124.65 | 135.30 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.69 | -0.71 | 0.00 | -0.46 | 5/15/2026 | 5/26/2026 3:59:55 PM EST |
| 630.00 | 128.60 | 137.30 | 132.95 | 118.90 | % | 0.21 | 2 | 0 | 0.69 | -0.73 | 0.00 | -0.45 | 5/26/2026 | 5/26/2026 3:59:55 PM EST | |
| 640.00 | 134.20 | 145.00 | 139.60 | 172.00 | 0.00 | 0.00% | 0.22 | 0 | 64 | 0.66 | -0.75 | 0.00 | -0.43 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 660.00 | 153.90 | 162.80 | 158.35 | 193.80 | 0.00 | 0.00% | 0.24 | 0 | 70 | 0.70 | -0.79 | 0.00 | -0.40 | 5/5/2026 | 5/26/2026 3:59:55 PM EST |
| 680.00 | 172.40 | 181.80 | 177.10 | 159.80 | -51.80 | -24.48% | 0.26 | 2 | 70 | 0.71 | -0.82 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 700.00 | 187.10 | 197.40 | 192.25 | 216.10 | 0.00 | 0.00% | 0.27 | 0 | 73 | 0.66 | -0.84 | 0.00 | -0.33 | 5/12/2026 | 5/26/2026 3:59:55 PM EST |
| 720.00 | 205.00 | 217.90 | 211.45 | 258.89 | 0.00 | 0.00% | 0.29 | 0 | 51 | 0.66 | -0.87 | 0.00 | -0.29 | 5/11/2026 | 5/26/2026 3:59:55 PM EST |
| 740.00 | 227.10 | 233.50 | 230.30 | 242.20 | 0.00 | 0.00% | 0.31 | 0 | 23 | 0.67 | -0.89 | 0.00 | -0.26 | 5/7/2026 | 5/26/2026 3:59:55 PM EST |
| 760.00 | 246.00 | 255.40 | 250.70 | 309.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.92 | -0.91 | 0.00 | -0.23 | 5/6/2026 | 5/26/2026 3:59:55 PM EST |
| 780.00 | 262.00 | 274.50 | 268.25 | 322.00 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.94 | -0.92 | 0.00 | -0.21 | 5/1/2026 | 5/26/2026 3:59:55 PM EST |
| 800.00 | 280.70 | 293.80 | 287.25 | 340.02 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.98 | -0.93 | 0.00 | -0.18 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 820.00 | 303.80 | 313.20 | 308.50 | 364.60 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.99 | -0.94 | 0.00 | -0.16 | 5/7/2026 | 5/26/2026 3:59:55 PM EST |
| 840.00 | 319.80 | 332.80 | 326.30 | 365.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.02 | -0.95 | 0.00 | -0.14 | 5/4/2026 | 5/26/2026 3:59:55 PM EST |
| 850.00 | 329.90 | 342.70 | 336.30 | % | 0.40 | 0 | 0 | 1.03 | -0.96 | 0.00 | -0.13 | 5/26/2026 3:59:55 PM EST | |||
| 860.00 | 341.20 | 352.60 | 346.90 | 385.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.05 | -0.96 | 0.00 | -0.12 | 5/5/2026 | 5/26/2026 3:59:55 PM EST |
| 870.00 | 351.40 | 362.50 | 356.95 | % | 0.41 | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.11 | 5/26/2026 3:59:55 PM EST | |||
| 880.00 | 359.80 | 372.40 | 366.10 | % | 0.42 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.10 | 5/26/2026 3:59:55 PM EST | |||
| 890.00 | 369.60 | 382.40 | 376.00 | % | 0.42 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.09 | 5/26/2026 3:59:55 PM EST | |||
| 900.00 | 380.20 | 392.40 | 386.30 | % | 0.43 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.09 | 5/26/2026 3:59:55 PM EST | |||
| 910.00 | 387.00 | 402.50 | 394.75 | % | 0.43 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.08 | 5/26/2026 3:59:55 PM EST | |||
| 920.00 | 397.00 | 414.10 | 405.55 | % | 0.44 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.07 | 5/26/2026 3:59:55 PM EST | |||
| 930.00 | 407.30 | 422.90 | 415.10 | % | 0.45 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.07 | 5/26/2026 3:59:55 PM EST | |||
| 940.00 | 419.80 | 433.50 | 426.65 | % | 0.45 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.06 | 5/26/2026 3:59:55 PM EST | |||
| 950.00 | 427.60 | 442.90 | 435.25 | % | 0.46 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.06 | 5/26/2026 3:59:55 PM EST | |||
| 960.00 | 437.30 | 453.50 | 445.40 | % | 0.46 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.05 | 5/26/2026 3:59:55 PM EST | |||
| 970.00 | 447.30 | 463.50 | 455.40 | % | 0.47 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.05 | 5/26/2026 3:59:55 PM EST | |||
| 980.00 | 457.30 | 473.20 | 465.25 | % | 0.47 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.04 | 5/26/2026 3:59:55 PM EST | |||
| 990.00 | 467.30 | 483.50 | 475.40 | % | 0.48 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 5/26/2026 3:59:55 PM EST | |||
| 1,000.00 | 480.00 | 492.70 | 486.35 | % | 0.49 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.04 | 5/26/2026 3:59:55 PM EST | |||
| 1,010.00 | 487.30 | 503.50 | 495.40 | % | 0.49 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.03 | 5/26/2026 3:59:55 PM EST | |||
| 1,020.00 | 497.30 | 512.60 | 504.95 | % | 0.50 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 5/26/2026 3:59:55 PM EST | |||
| 1,030.00 | 507.30 | 523.20 | 515.25 | % | 0.50 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 5/26/2026 3:59:55 PM EST | |||
| 1,040.00 | 517.30 | 533.50 | 525.40 | % | 0.51 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.03 | 5/26/2026 3:59:55 PM EST | |||
| 1,050.00 | 527.30 | 543.50 | 535.40 | % | 0.51 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 5/26/2026 3:59:55 PM EST | |||
| 1,060.00 | 537.30 | 553.50 | 545.40 | 570.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.02 | 4/20/2026 | 5/26/2026 3:59:55 PM EST |
| 1,070.00 | 547.30 | 563.50 | 555.40 | % | 0.52 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.02 | 5/26/2026 3:59:55 PM EST | |||
| 1,080.00 | 557.30 | 573.50 | 565.40 | % | 0.52 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.02 | 5/26/2026 3:59:55 PM EST | |||
| 1,090.00 | 569.30 | 582.30 | 575.80 | % | 0.53 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.02 | 5/26/2026 3:59:55 PM EST | |||
| 1,100.00 | 581.70 | 592.30 | 587.00 | % | 0.53 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.02 | 5/26/2026 3:59:55 PM EST | |||
| 1,110.00 | 591.20 | 602.30 | 596.75 | % | 0.54 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 5/26/2026 3:59:55 PM EST |