Options Chain for APPLOVIN CORP COM CL A (APP) - $557.00 as of 6/5/2026 6:46:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 266.80 | 282.20 | 274.50 | % | 0.96 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.05 | 6/5/2026 3:59:56 PM EST | |||
| 290.00 | 261.80 | 277.60 | 269.70 | % | 0.93 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.05 | 6/5/2026 3:59:56 PM EST | |||
| 295.00 | 257.00 | 272.70 | 264.85 | % | 0.90 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.05 | 6/5/2026 3:59:56 PM EST | |||
| 300.00 | 252.10 | 267.80 | 259.95 | % | 0.87 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.06 | 6/5/2026 3:59:56 PM EST | |||
| 305.00 | 247.30 | 262.90 | 255.10 | % | 0.84 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.06 | 6/5/2026 3:59:56 PM EST | |||
| 310.00 | 242.50 | 257.70 | 250.10 | % | 0.81 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.06 | 6/5/2026 3:59:56 PM EST | |||
| 315.00 | 237.60 | 253.20 | 245.40 | % | 0.78 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.06 | 6/5/2026 3:59:56 PM EST | |||
| 320.00 | 232.80 | 248.10 | 240.45 | % | 0.75 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.07 | 6/5/2026 3:59:56 PM EST | |||
| 325.00 | 228.00 | 242.80 | 235.40 | % | 0.72 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.09 | 6/5/2026 3:59:56 PM EST | |||
| 330.00 | 223.20 | 237.90 | 230.55 | % | 0.70 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.08 | 6/5/2026 3:59:56 PM EST | |||
| 335.00 | 218.40 | 233.80 | 226.10 | % | 0.67 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.09 | 6/5/2026 3:59:56 PM EST | |||
| 340.00 | 213.60 | 228.70 | 221.15 | % | 0.65 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.10 | 6/5/2026 3:59:56 PM EST | |||
| 345.00 | 208.90 | 224.20 | 216.55 | % | 0.63 | 0 | 0 | 1.00 | 0.97 | 0.00 | -0.11 | 6/5/2026 3:59:56 PM EST | |||
| 350.00 | 204.10 | 216.00 | 210.05 | % | 0.60 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.12 | 6/5/2026 3:59:56 PM EST | |||
| 355.00 | 200.00 | 215.00 | 207.50 | % | 0.58 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.13 | 6/5/2026 3:59:56 PM EST | |||
| 360.00 | 196.00 | 210.00 | 203.00 | % | 0.56 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.14 | 6/5/2026 3:59:56 PM EST | |||
| 365.00 | 190.80 | 205.70 | 198.25 | % | 0.54 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.15 | 6/5/2026 3:59:56 PM EST | |||
| 370.00 | 186.00 | 200.80 | 193.40 | % | 0.52 | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.16 | 6/5/2026 3:59:56 PM EST | |||
| 375.00 | 181.00 | 196.00 | 188.50 | % | 0.50 | 0 | 0 | 0.92 | 0.95 | 0.00 | -0.18 | 6/5/2026 3:59:56 PM EST | |||
| 380.00 | 177.00 | 191.70 | 184.35 | % | 0.49 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.19 | 6/5/2026 3:59:56 PM EST | |||
| 385.00 | 172.00 | 185.40 | 178.70 | % | 0.46 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.20 | 6/5/2026 3:59:56 PM EST | |||
| 390.00 | 168.00 | 181.40 | 174.70 | % | 0.45 | 0 | 0 | 0.88 | 0.93 | 0.00 | -0.22 | 6/5/2026 3:59:56 PM EST | |||
| 395.00 | 163.00 | 177.00 | 170.00 | % | 0.43 | 0 | 0 | 0.90 | 0.93 | 0.00 | -0.23 | 6/5/2026 3:59:56 PM EST | |||
| 400.00 | 159.00 | 172.00 | 165.50 | % | 0.41 | 0 | 0 | 0.87 | 0.92 | 0.00 | -0.24 | 6/5/2026 3:59:56 PM EST | |||
| 405.00 | 155.00 | 168.90 | 161.95 | % | 0.40 | 0 | 0 | 0.81 | 0.91 | 0.00 | -0.26 | 6/5/2026 3:59:56 PM EST | |||
| 410.00 | 150.00 | 164.50 | 157.25 | % | 0.38 | 0 | 0 | 0.70 | 0.90 | 0.00 | -0.27 | 6/5/2026 3:59:56 PM EST | |||
| 415.00 | 146.00 | 160.60 | 153.30 | % | 0.37 | 0 | 0 | 0.74 | 0.90 | 0.00 | -0.29 | 6/5/2026 3:59:56 PM EST | |||
| 420.00 | 141.20 | 156.00 | 148.60 | % | 0.35 | 0 | 0 | 0.71 | 0.89 | 0.00 | -0.30 | 6/5/2026 3:59:56 PM EST | |||
| 425.00 | 137.60 | 150.80 | 144.20 | % | 0.34 | 0 | 0 | 0.71 | 0.88 | 0.00 | -0.32 | 6/5/2026 3:59:56 PM EST | |||
| 430.00 | 133.00 | 146.60 | 139.80 | % | 0.33 | 0 | 0 | 0.71 | 0.87 | 0.00 | -0.33 | 6/5/2026 3:59:56 PM EST | |||
| 435.00 | 129.00 | 144.00 | 136.50 | % | 0.31 | 0 | 0 | 0.73 | 0.86 | 0.00 | -0.35 | 6/5/2026 3:59:56 PM EST | |||
| 440.00 | 125.00 | 138.20 | 131.60 | % | 0.30 | 0 | 0 | 0.71 | 0.85 | 0.00 | -0.36 | 6/5/2026 3:59:56 PM EST | |||
| 445.00 | 121.00 | 134.10 | 127.55 | % | 0.29 | 0 | 0 | 0.71 | 0.84 | 0.00 | -0.37 | 6/5/2026 3:59:56 PM EST | |||
| 450.00 | 117.00 | 131.30 | 124.15 | % | 0.28 | 0 | 0 | 0.72 | 0.83 | 0.00 | -0.39 | 6/5/2026 3:59:56 PM EST | |||
| 455.00 | 113.00 | 127.10 | 120.05 | % | 0.26 | 0 | 0 | 0.71 | 0.82 | 0.00 | -0.40 | 6/5/2026 3:59:56 PM EST | |||
| 460.00 | 109.00 | 123.20 | 116.10 | % | 0.25 | 0 | 0 | 0.71 | 0.81 | 0.00 | -0.41 | 6/5/2026 3:59:56 PM EST | |||
| 465.00 | 105.40 | 120.10 | 112.75 | % | 0.24 | 0 | 0 | 0.71 | 0.80 | 0.00 | -0.43 | 6/5/2026 3:59:56 PM EST | |||
| 470.00 | 102.00 | 115.60 | 108.80 | % | 0.23 | 0 | 0 | 0.71 | 0.79 | 0.00 | -0.44 | 6/5/2026 3:59:56 PM EST | |||
| 475.00 | 101.00 | 113.80 | 107.40 | % | 0.23 | 0 | 0 | 0.75 | 0.78 | 0.00 | -0.45 | 6/5/2026 3:59:56 PM EST | |||
| 480.00 | 98.00 | 107.00 | 102.50 | % | 0.21 | 0 | 0 | 0.73 | 0.76 | 0.00 | -0.46 | 6/5/2026 3:59:56 PM EST | |||
| 485.00 | 95.00 | 104.00 | 99.50 | % | 0.21 | 0 | 0 | 0.73 | 0.75 | 0.00 | -0.48 | 6/5/2026 3:59:56 PM EST | |||
| 490.00 | 91.00 | 99.60 | 95.30 | % | 0.19 | 0 | 0 | 0.71 | 0.74 | 0.00 | -0.49 | 6/5/2026 3:59:56 PM EST | |||
| 495.00 | 87.80 | 97.00 | 92.40 | % | 0.19 | 0 | 0 | 0.72 | 0.73 | 0.00 | -0.50 | 6/5/2026 3:59:56 PM EST | |||
| 500.00 | 84.80 | 94.00 | 89.40 | % | 0.18 | 0 | 0 | 0.72 | 0.71 | 0.00 | -0.51 | 6/5/2026 3:59:56 PM EST | |||
| 505.00 | 81.00 | 91.00 | 86.00 | % | 0.17 | 0 | 0 | 0.71 | 0.70 | 0.00 | -0.52 | 6/5/2026 3:59:56 PM EST | |||
| 510.00 | 78.00 | 87.10 | 82.55 | % | 0.16 | 0 | 0 | 0.71 | 0.68 | 0.00 | -0.52 | 6/5/2026 3:59:56 PM EST | |||
| 515.00 | 75.00 | 84.80 | 79.90 | % | 0.16 | 0 | 0 | 0.71 | 0.67 | 0.00 | -0.53 | 6/5/2026 3:59:56 PM EST | |||
| 520.00 | 72.00 | 81.70 | 76.85 | % | 0.15 | 0 | 0 | 0.71 | 0.66 | 0.00 | -0.54 | 6/5/2026 3:59:56 PM EST | |||
| 525.00 | 69.80 | 79.00 | 74.40 | % | 0.14 | 0 | 0 | 0.71 | 0.64 | 0.00 | -0.55 | 6/5/2026 3:59:56 PM EST | |||
| 530.00 | 67.00 | 75.60 | 71.30 | % | 0.13 | 0 | 0 | 0.71 | 0.63 | 0.00 | -0.55 | 6/5/2026 3:59:56 PM EST | |||
| 535.00 | 64.80 | 72.90 | 68.85 | 75.00 | % | 0.13 | 1 | 0 | 0.71 | 0.62 | 0.00 | -0.56 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 540.00 | 61.00 | 70.10 | 65.55 | % | 0.12 | 0 | 0 | 0.70 | 0.60 | 0.00 | -0.56 | 6/5/2026 3:59:56 PM EST | |||
| 545.00 | 59.00 | 68.80 | 63.90 | 65.00 | % | 0.12 | 1 | 0 | 0.71 | 0.59 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 550.00 | 56.80 | 66.00 | 61.40 | 57.87 | % | 0.11 | 5 | 0 | 0.71 | 0.57 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 555.00 | 54.00 | 63.90 | 58.95 | % | 0.11 | 0 | 0 | 0.71 | 0.56 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 560.00 | 52.00 | 61.00 | 56.50 | 68.00 | +8.74 | +14.75% | 0.10 | 1 | 2 | 0.71 | 0.54 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 565.00 | 49.90 | 59.00 | 54.45 | 50.00 | -8.60 | -14.68% | 0.10 | 2 | 2 | 0.71 | 0.53 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 570.00 | 48.00 | 57.00 | 52.50 | % | 0.09 | 0 | 0 | 0.71 | 0.52 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 575.00 | 45.10 | 55.00 | 50.05 | 48.01 | -5.06 | -9.54% | 0.09 | 1 | 2 | 0.70 | 0.50 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 580.00 | 43.80 | 53.00 | 48.40 | 44.67 | -12.85 | -22.34% | 0.08 | 12 | 2 | 0.71 | 0.49 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 585.00 | 41.00 | 50.40 | 45.70 | 63.00 | % | 0.08 | 1 | 0 | 0.70 | 0.47 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 590.00 | 39.10 | 49.00 | 44.05 | % | 0.07 | 0 | 0 | 0.70 | 0.46 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 595.00 | 37.10 | 47.00 | 42.05 | % | 0.07 | 0 | 0 | 0.70 | 0.45 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 600.00 | 36.50 | 45.00 | 40.75 | % | 0.07 | 0 | 0 | 0.71 | 0.43 | 0.00 | -0.56 | 6/5/2026 3:59:56 PM EST | |||
| 605.00 | 34.00 | 41.80 | 37.90 | 44.91 | -6.39 | -12.46% | 0.06 | 8 | 1 | 0.69 | 0.42 | 0.00 | -0.56 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 610.00 | 32.10 | 42.00 | 37.05 | 35.90 | % | 0.06 | 50 | 0 | 0.70 | 0.41 | 0.00 | -0.56 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 615.00 | 31.10 | 40.00 | 35.55 | % | 0.06 | 0 | 0 | 0.71 | 0.40 | 0.00 | -0.55 | 6/5/2026 3:59:56 PM EST | |||
| 620.00 | 30.00 | 36.30 | 33.15 | 36.80 | % | 0.05 | 1 | 0 | 0.69 | 0.38 | 0.00 | -0.55 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 625.00 | 29.00 | 37.00 | 33.00 | 35.27 | % | 0.05 | 4 | 0 | 0.71 | 0.37 | 0.00 | -0.54 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 630.00 | 27.00 | 36.00 | 31.50 | % | 0.05 | 0 | 0 | 0.70 | 0.36 | 0.00 | -0.54 | 6/5/2026 3:59:56 PM EST | |||
| 635.00 | 25.00 | 33.50 | 29.25 | % | 0.05 | 0 | 0 | 0.69 | 0.35 | 0.00 | -0.53 | 6/5/2026 3:59:56 PM EST | |||
| 640.00 | 24.00 | 32.20 | 28.10 | 36.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.70 | 0.34 | 0.00 | -0.52 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 645.00 | 22.40 | 31.00 | 26.70 | % | 0.04 | 0 | 0 | 0.69 | 0.33 | 0.00 | -0.52 | 6/5/2026 3:59:56 PM EST | |||
| 650.00 | 21.30 | 29.80 | 25.55 | 26.65 | % | 0.04 | 9 | 0 | 0.69 | 0.32 | 0.00 | -0.51 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 655.00 | 20.20 | 28.70 | 24.45 | % | 0.04 | 0 | 0 | 0.69 | 0.31 | 0.00 | -0.50 | 6/5/2026 3:59:56 PM EST | |||
| 660.00 | 19.10 | 27.60 | 23.35 | 22.87 | % | 0.04 | 1 | 0 | 0.69 | 0.30 | 0.00 | -0.50 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 665.00 | 19.00 | 25.30 | 22.15 | 23.50 | % | 0.03 | 23 | 0 | 0.69 | 0.28 | 0.00 | -0.49 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 670.00 | 17.10 | 25.10 | 21.10 | % | 0.03 | 0 | 0 | 0.69 | 0.28 | 0.00 | -0.48 | 6/5/2026 3:59:56 PM EST | |||
| 675.00 | 16.10 | 24.60 | 20.35 | % | 0.03 | 0 | 0 | 0.70 | 0.27 | 0.00 | -0.47 | 6/5/2026 3:59:56 PM EST | |||
| 680.00 | 15.20 | 23.70 | 19.45 | % | 0.03 | 0 | 0 | 0.70 | 0.26 | 0.00 | -0.46 | 6/5/2026 3:59:56 PM EST | |||
| 690.00 | 13.50 | 21.90 | 17.70 | % | 0.03 | 0 | 0 | 0.69 | 0.24 | 0.00 | -0.45 | 6/5/2026 3:59:56 PM EST | |||
| 700.00 | 12.40 | 20.40 | 16.40 | 15.94 | % | 0.02 | 3 | 0 | 0.70 | 0.22 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 710.00 | 10.60 | 19.10 | 14.85 | % | 0.02 | 0 | 0 | 0.70 | 0.21 | 0.00 | -0.41 | 6/5/2026 3:59:56 PM EST | |||
| 720.00 | 9.40 | 17.80 | 13.60 | % | 0.02 | 0 | 0 | 0.70 | 0.19 | 0.00 | -0.40 | 6/5/2026 3:59:56 PM EST | |||
| 730.00 | 9.60 | 14.70 | 12.15 | 14.90 | % | 0.02 | 12 | 0 | 0.70 | 0.18 | 0.00 | -0.38 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 740.00 | 7.10 | 15.60 | 11.35 | % | 0.02 | 0 | 0 | 0.70 | 0.17 | 0.00 | -0.36 | 6/5/2026 3:59:56 PM EST | |||
| 750.00 | 6.50 | 13.50 | 10.00 | % | 0.01 | 0 | 0 | 0.69 | 0.15 | 0.00 | -0.34 | 6/5/2026 3:59:56 PM EST | |||
| 760.00 | 5.20 | 13.70 | 9.45 | % | 0.01 | 0 | 0 | 0.70 | 0.14 | 0.00 | -0.33 | 6/5/2026 3:59:56 PM EST | |||
| 770.00 | 5.00 | 12.60 | 8.80 | % | 0.01 | 0 | 0 | 0.70 | 0.13 | 0.00 | -0.31 | 6/5/2026 3:59:56 PM EST | |||
| 780.00 | 3.70 | 11.90 | 7.80 | 11.20 | % | 0.01 | 2 | 0 | 0.70 | 0.12 | 0.00 | -0.29 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 790.00 | 5.60 | 10.30 | 7.95 | % | 0.01 | 0 | 0 | 0.73 | 0.11 | 0.00 | -0.28 | 6/5/2026 3:59:56 PM EST | |||
| 800.00 | 2.40 | 10.60 | 6.50 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.00 | -0.26 | 6/5/2026 3:59:56 PM EST | |||
| 810.00 | 1.75 | 10.10 | 5.93 | % | 0.01 | 0 | 0 | 0.70 | 0.10 | 0.00 | -0.25 | 6/5/2026 3:59:56 PM EST | |||
| 820.00 | 1.25 | 9.60 | 5.43 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.00 | -0.23 | 6/5/2026 3:59:56 PM EST | |||
| 830.00 | 3.00 | 8.90 | 5.95 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.00 | -0.22 | 6/5/2026 3:59:56 PM EST | |||
| 840.00 | 0.55 | 8.70 | 4.63 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.00 | -0.21 | 6/5/2026 3:59:56 PM EST | |||
| 850.00 | 0.35 | 8.30 | 4.33 | % | 0.01 | 0 | 0 | 0.70 | 0.07 | 0.00 | -0.19 | 6/5/2026 3:59:56 PM EST | |||
| 860.00 | 0.15 | 8.00 | 4.08 | % | 0.00 | 0 | 0 | 0.68 | 0.06 | 0.00 | -0.18 | 6/5/2026 3:59:56 PM EST | |||
| 870.00 | 0.05 | 7.60 | 3.83 | % | 0.00 | 0 | 0 | 0.71 | 0.06 | 0.00 | -0.17 | 6/5/2026 3:59:56 PM EST | |||
| 880.00 | 0.05 | 7.40 | 3.73 | % | 0.00 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.16 | 6/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 285.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.05 | 6/5/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.05 | 6/5/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.05 | 6/5/2026 3:59:56 PM EST | |||
| 300.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.06 | 6/5/2026 3:59:56 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.06 | 6/5/2026 3:59:56 PM EST | |||
| 310.00 | 0.05 | 5.10 | 2.58 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.06 | 6/5/2026 3:59:56 PM EST | |||
| 315.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.06 | 6/5/2026 3:59:56 PM EST | |||
| 320.00 | 0.05 | 4.80 | 2.43 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.07 | 6/5/2026 3:59:56 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.09 | 6/5/2026 3:59:56 PM EST | |||
| 330.00 | 0.90 | 5.70 | 3.30 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.08 | 6/5/2026 3:59:56 PM EST | |||
| 335.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.77 | -0.02 | 0.00 | -0.09 | 6/5/2026 3:59:56 PM EST | |||
| 340.00 | 1.30 | 6.10 | 3.70 | 0.43 | % | 0.01 | 58 | 0 | 0.85 | -0.02 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 345.00 | 0.05 | 6.30 | 3.18 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.11 | 6/5/2026 3:59:56 PM EST | |||
| 350.00 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.12 | 6/5/2026 3:59:56 PM EST | |||
| 355.00 | 0.05 | 6.90 | 3.48 | % | 0.01 | 0 | 0 | 0.77 | -0.03 | 0.00 | -0.13 | 6/5/2026 3:59:56 PM EST | |||
| 360.00 | 0.05 | 7.20 | 3.63 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.14 | 6/5/2026 3:59:56 PM EST | |||
| 365.00 | 2.00 | 7.50 | 4.75 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.15 | 6/5/2026 3:59:56 PM EST | |||
| 370.00 | 2.50 | 7.80 | 5.15 | 3.17 | % | 0.01 | 5 | 0 | 0.80 | -0.05 | 0.00 | -0.16 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 375.00 | 0.20 | 8.20 | 4.20 | % | 0.01 | 0 | 0 | 0.72 | -0.05 | 0.00 | -0.18 | 6/5/2026 3:59:56 PM EST | |||
| 380.00 | 0.65 | 8.40 | 4.53 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.19 | 6/5/2026 3:59:56 PM EST | |||
| 385.00 | 1.05 | 9.10 | 5.08 | % | 0.01 | 0 | 0 | 0.72 | -0.06 | 0.00 | -0.20 | 6/5/2026 3:59:56 PM EST | |||
| 390.00 | 1.55 | 8.10 | 4.83 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.00 | -0.22 | 6/5/2026 3:59:56 PM EST | |||
| 395.00 | 2.10 | 9.00 | 5.55 | % | 0.01 | 0 | 0 | 0.71 | -0.07 | 0.00 | -0.23 | 6/5/2026 3:59:56 PM EST | |||
| 400.00 | 5.00 | 7.50 | 6.25 | 5.50 | % | 0.02 | 2 | 0 | 0.73 | -0.08 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 405.00 | 3.30 | 11.20 | 7.25 | % | 0.02 | 0 | 0 | 0.73 | -0.09 | 0.00 | -0.26 | 6/5/2026 3:59:56 PM EST | |||
| 410.00 | 5.70 | 11.80 | 8.75 | % | 0.02 | 0 | 0 | 0.75 | -0.10 | 0.00 | -0.27 | 6/5/2026 3:59:56 PM EST | |||
| 415.00 | 4.10 | 12.50 | 8.30 | % | 0.02 | 0 | 0 | 0.72 | -0.10 | 0.00 | -0.29 | 6/5/2026 3:59:56 PM EST | |||
| 420.00 | 6.80 | 13.30 | 10.05 | % | 0.02 | 0 | 0 | 0.74 | -0.11 | 0.00 | -0.30 | 6/5/2026 3:59:56 PM EST | |||
| 425.00 | 5.80 | 14.10 | 9.95 | % | 0.02 | 0 | 0 | 0.72 | -0.12 | 0.00 | -0.32 | 6/5/2026 3:59:56 PM EST | |||
| 430.00 | 6.60 | 13.30 | 9.95 | % | 0.02 | 0 | 0 | 0.70 | -0.13 | 0.00 | -0.33 | 6/5/2026 3:59:56 PM EST | |||
| 435.00 | 7.50 | 15.80 | 11.65 | % | 0.03 | 0 | 0 | 0.71 | -0.14 | 0.00 | -0.35 | 6/5/2026 3:59:56 PM EST | |||
| 440.00 | 8.40 | 16.70 | 12.55 | % | 0.03 | 0 | 0 | 0.71 | -0.15 | 0.00 | -0.36 | 6/5/2026 3:59:56 PM EST | |||
| 445.00 | 10.10 | 17.20 | 13.65 | 10.61 | % | 0.03 | 1 | 0 | 0.71 | -0.16 | 0.00 | -0.37 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 450.00 | 10.80 | 18.80 | 14.80 | 10.90 | % | 0.03 | 1 | 0 | 0.71 | -0.17 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 455.00 | 11.80 | 19.90 | 15.85 | % | 0.03 | 0 | 0 | 0.71 | -0.18 | 0.00 | -0.40 | 6/5/2026 3:59:56 PM EST | |||
| 460.00 | 12.70 | 21.10 | 16.90 | % | 0.04 | 0 | 0 | 0.70 | -0.19 | 0.00 | -0.41 | 6/5/2026 3:59:56 PM EST | |||
| 465.00 | 14.00 | 22.40 | 18.20 | 14.55 | % | 0.04 | 2 | 0 | 0.70 | -0.20 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 470.00 | 15.20 | 23.60 | 19.40 | % | 0.04 | 0 | 0 | 0.70 | -0.21 | 0.00 | -0.44 | 6/5/2026 3:59:56 PM EST | |||
| 475.00 | 16.60 | 25.00 | 20.80 | % | 0.04 | 0 | 0 | 0.70 | -0.22 | 0.00 | -0.45 | 6/5/2026 3:59:56 PM EST | |||
| 480.00 | 18.10 | 26.40 | 22.25 | % | 0.05 | 0 | 0 | 0.70 | -0.24 | 0.00 | -0.46 | 6/5/2026 3:59:56 PM EST | |||
| 485.00 | 19.90 | 28.00 | 23.95 | % | 0.05 | 0 | 0 | 0.70 | -0.25 | 0.00 | -0.48 | 6/5/2026 3:59:56 PM EST | |||
| 490.00 | 21.00 | 29.40 | 25.20 | % | 0.05 | 0 | 0 | 0.69 | -0.26 | 0.00 | -0.49 | 6/5/2026 3:59:56 PM EST | |||
| 495.00 | 22.70 | 31.20 | 26.95 | % | 0.05 | 0 | 0 | 0.69 | -0.27 | 0.00 | -0.50 | 6/5/2026 3:59:56 PM EST | |||
| 500.00 | 24.50 | 33.10 | 28.80 | 28.70 | % | 0.06 | 1 | 0 | 0.69 | -0.29 | 0.00 | -0.51 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 505.00 | 26.00 | 36.00 | 31.00 | % | 0.06 | 0 | 0 | 0.69 | -0.30 | 0.00 | -0.52 | 6/5/2026 3:59:56 PM EST | |||
| 510.00 | 28.00 | 38.00 | 33.00 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.69 | -0.32 | 0.00 | -0.52 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 515.00 | 30.00 | 40.00 | 35.00 | 27.27 | % | 0.07 | 1 | 0 | 0.69 | -0.33 | 0.00 | -0.53 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 520.00 | 32.00 | 42.00 | 37.00 | 33.00 | +4.15 | +14.39% | 0.07 | 1 | 1 | 0.69 | -0.34 | 0.00 | -0.54 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 525.00 | 34.00 | 44.00 | 39.00 | 30.77 | % | 0.07 | 1 | 0 | 0.69 | -0.36 | 0.00 | -0.55 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 530.00 | 37.00 | 46.00 | 41.50 | 34.11 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.68 | -0.37 | 0.00 | -0.55 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 535.00 | 39.00 | 48.00 | 43.50 | % | 0.08 | 0 | 0 | 0.68 | -0.38 | 0.00 | -0.56 | 6/5/2026 3:59:56 PM EST | |||
| 540.00 | 41.00 | 51.00 | 46.00 | % | 0.09 | 0 | 0 | 0.69 | -0.40 | 0.00 | -0.56 | 6/5/2026 3:59:56 PM EST | |||
| 545.00 | 44.00 | 53.00 | 48.50 | % | 0.09 | 0 | 0 | 0.69 | -0.41 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 550.00 | 46.00 | 56.00 | 51.00 | % | 0.09 | 0 | 0 | 0.68 | -0.43 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 555.00 | 49.00 | 58.00 | 53.50 | % | 0.10 | 0 | 0 | 0.68 | -0.44 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 560.00 | 51.00 | 61.00 | 56.00 | 47.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.68 | -0.46 | 0.00 | -0.57 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 565.00 | 54.30 | 64.00 | 59.15 | 55.80 | % | 0.10 | 4 | 0 | 0.68 | -0.47 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:56 PM EST | |
| 570.00 | 57.00 | 67.00 | 62.00 | % | 0.11 | 0 | 0 | 0.70 | -0.48 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 575.00 | 60.00 | 69.20 | 64.60 | % | 0.11 | 0 | 0 | 0.68 | -0.50 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 580.00 | 63.20 | 72.00 | 67.60 | 58.00 | 0.00 | 0.00% | 0.12 | 1 | 1 | 0.68 | -0.51 | 0.00 | -0.57 | 6/5/2026 | 6/5/2026 3:59:56 PM EST |
| 585.00 | 66.00 | 75.90 | 70.95 | % | 0.12 | 0 | 0 | 0.68 | -0.53 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 590.00 | 69.00 | 79.00 | 74.00 | % | 0.13 | 0 | 0 | 0.68 | -0.54 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 595.00 | 72.00 | 82.00 | 77.00 | % | 0.13 | 0 | 0 | 0.68 | -0.55 | 0.00 | -0.57 | 6/5/2026 3:59:56 PM EST | |||
| 600.00 | 75.00 | 85.00 | 80.00 | % | 0.13 | 0 | 0 | 0.67 | -0.57 | 0.00 | -0.56 | 6/5/2026 3:59:56 PM EST | |||
| 605.00 | 79.00 | 88.00 | 83.50 | % | 0.14 | 0 | 0 | 0.67 | -0.58 | 0.00 | -0.56 | 6/5/2026 3:59:56 PM EST | |||
| 610.00 | 82.00 | 92.00 | 87.00 | 84.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.59 | 0.00 | -0.56 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 615.00 | 85.00 | 95.00 | 90.00 | % | 0.15 | 0 | 0 | 0.67 | -0.60 | 0.00 | -0.55 | 6/5/2026 3:59:56 PM EST | |||
| 620.00 | 89.00 | 98.00 | 93.50 | 91.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.67 | -0.62 | 0.00 | -0.55 | 6/4/2026 | 6/5/2026 3:59:56 PM EST |
| 625.00 | 92.00 | 102.00 | 97.00 | % | 0.16 | 0 | 0 | 0.67 | -0.63 | 0.00 | -0.54 | 6/5/2026 3:59:56 PM EST | |||
| 630.00 | 96.00 | 105.00 | 100.50 | % | 0.16 | 0 | 0 | 0.67 | -0.64 | 0.00 | -0.54 | 6/5/2026 3:59:56 PM EST | |||
| 635.00 | 100.00 | 109.00 | 104.50 | % | 0.16 | 0 | 0 | 0.66 | -0.65 | 0.00 | -0.53 | 6/5/2026 3:59:56 PM EST | |||
| 640.00 | 101.00 | 115.60 | 108.30 | % | 0.17 | 0 | 0 | 0.67 | -0.66 | 0.00 | -0.52 | 6/5/2026 3:59:56 PM EST | |||
| 645.00 | 104.00 | 119.10 | 111.55 | % | 0.17 | 0 | 0 | 0.66 | -0.67 | 0.00 | -0.52 | 6/5/2026 3:59:56 PM EST | |||
| 650.00 | 108.00 | 123.00 | 115.50 | % | 0.18 | 0 | 0 | 0.66 | -0.68 | 0.00 | -0.51 | 6/5/2026 3:59:56 PM EST | |||
| 655.00 | 112.00 | 126.80 | 119.40 | % | 0.18 | 0 | 0 | 0.67 | -0.69 | 0.00 | -0.50 | 6/5/2026 3:59:56 PM EST | |||
| 660.00 | 116.00 | 130.90 | 123.45 | % | 0.19 | 0 | 0 | 0.66 | -0.70 | 0.00 | -0.50 | 6/5/2026 3:59:56 PM EST | |||
| 665.00 | 119.00 | 134.70 | 126.85 | % | 0.19 | 0 | 0 | 0.66 | -0.71 | 0.00 | -0.49 | 6/5/2026 3:59:56 PM EST | |||
| 670.00 | 123.10 | 138.70 | 130.90 | % | 0.20 | 0 | 0 | 0.66 | -0.72 | 0.00 | -0.48 | 6/5/2026 3:59:56 PM EST | |||
| 675.00 | 128.00 | 142.90 | 135.45 | % | 0.20 | 0 | 0 | 0.66 | -0.73 | 0.00 | -0.47 | 6/5/2026 3:59:56 PM EST | |||
| 680.00 | 132.00 | 146.80 | 139.40 | % | 0.21 | 0 | 0 | 0.66 | -0.74 | 0.00 | -0.46 | 6/5/2026 3:59:56 PM EST | |||
| 690.00 | 140.00 | 155.20 | 147.60 | % | 0.21 | 0 | 0 | 0.66 | -0.76 | 0.00 | -0.45 | 6/5/2026 3:59:56 PM EST | |||
| 700.00 | 148.80 | 163.60 | 156.20 | % | 0.22 | 0 | 0 | 0.66 | -0.78 | 0.00 | -0.43 | 6/5/2026 3:59:56 PM EST | |||
| 710.00 | 157.00 | 172.20 | 164.60 | % | 0.23 | 0 | 0 | 0.65 | -0.79 | 0.00 | -0.41 | 6/5/2026 3:59:56 PM EST | |||
| 720.00 | 166.00 | 180.90 | 173.45 | % | 0.24 | 0 | 0 | 0.65 | -0.81 | 0.00 | -0.40 | 6/5/2026 3:59:56 PM EST | |||
| 730.00 | 175.10 | 189.80 | 182.45 | % | 0.25 | 0 | 0 | 0.66 | -0.82 | 0.00 | -0.38 | 6/5/2026 3:59:56 PM EST | |||
| 740.00 | 184.20 | 198.70 | 191.45 | % | 0.26 | 0 | 0 | 0.65 | -0.83 | 0.00 | -0.36 | 6/5/2026 3:59:56 PM EST | |||
| 750.00 | 193.40 | 207.80 | 200.60 | % | 0.27 | 0 | 0 | 0.65 | -0.85 | 0.00 | -0.34 | 6/5/2026 3:59:56 PM EST | |||
| 760.00 | 202.40 | 217.10 | 209.75 | % | 0.28 | 0 | 0 | 0.65 | -0.86 | 0.00 | -0.33 | 6/5/2026 3:59:56 PM EST | |||
| 770.00 | 211.10 | 226.10 | 218.60 | % | 0.28 | 0 | 0 | 0.65 | -0.87 | 0.00 | -0.31 | 6/5/2026 3:59:56 PM EST | |||
| 780.00 | 219.30 | 235.40 | 227.35 | % | 0.29 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.29 | 6/5/2026 3:59:56 PM EST | |||
| 790.00 | 229.80 | 244.80 | 237.30 | % | 0.30 | 0 | 0 | 0.64 | -0.89 | 0.00 | -0.28 | 6/5/2026 3:59:56 PM EST | |||
| 800.00 | 238.80 | 254.20 | 246.50 | % | 0.31 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.26 | 6/5/2026 3:59:56 PM EST | |||
| 810.00 | 249.40 | 263.70 | 256.55 | % | 0.32 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.25 | 6/5/2026 3:59:56 PM EST | |||
| 820.00 | 258.30 | 273.20 | 265.75 | % | 0.32 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.23 | 6/5/2026 3:59:56 PM EST | |||
| 830.00 | 268.70 | 282.80 | 275.75 | % | 0.33 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.22 | 6/5/2026 3:59:56 PM EST | |||
| 840.00 | 278.60 | 292.40 | 285.50 | % | 0.34 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.21 | 6/5/2026 3:59:56 PM EST | |||
| 850.00 | 287.70 | 302.10 | 294.90 | % | 0.35 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.19 | 6/5/2026 3:59:56 PM EST | |||
| 860.00 | 297.80 | 311.70 | 304.75 | % | 0.35 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.18 | 6/5/2026 3:59:56 PM EST | |||
| 870.00 | 307.60 | 321.50 | 314.55 | % | 0.36 | 0 | 0 | 0.95 | -0.94 | 0.00 | -0.17 | 6/5/2026 3:59:56 PM EST | |||
| 880.00 | 317.30 | 331.20 | 324.25 | % | 0.37 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.16 | 6/5/2026 3:59:56 PM EST |