Options Chain for APPLOVIN CORP COM CL A (APP) - $496.50 as of 6/15/2026 7:16:23 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 | 229.60 | 245.20 | 237.40 | % | 0.83 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.05 | 6/15/2026 4:00:04 PM EST | |||
| 290.00 | 224.70 | 240.50 | 232.60 | % | 0.80 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.07 | 6/15/2026 4:00:04 PM EST | |||
| 295.00 | 219.80 | 235.90 | 227.85 | % | 0.77 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.08 | 6/15/2026 4:00:04 PM EST | |||
| 300.00 | 217.00 | 230.50 | 223.75 | % | 0.75 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.09 | 6/15/2026 4:00:04 PM EST | |||
| 305.00 | 213.20 | 224.40 | 218.80 | 219.61 | % | 0.72 | 1 | 0 | 1.14 | 0.99 | 0.00 | -0.09 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 310.00 | 208.50 | 219.60 | 214.05 | % | 0.69 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.10 | 6/15/2026 4:00:04 PM EST | |||
| 315.00 | 203.50 | 216.00 | 209.75 | % | 0.67 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.11 | 6/15/2026 4:00:04 PM EST | |||
| 320.00 | 198.80 | 210.30 | 204.55 | % | 0.64 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.12 | 6/15/2026 4:00:04 PM EST | |||
| 325.00 | 194.30 | 205.00 | 199.65 | % | 0.61 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.13 | 6/15/2026 4:00:04 PM EST | |||
| 330.00 | 189.40 | 201.80 | 195.60 | % | 0.59 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.13 | 6/15/2026 4:00:04 PM EST | |||
| 335.00 | 184.00 | 197.00 | 190.50 | % | 0.57 | 0 | 0 | 1.07 | 0.97 | 0.00 | -0.15 | 6/15/2026 4:00:04 PM EST | |||
| 340.00 | 179.80 | 191.10 | 185.45 | % | 0.55 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.15 | 6/15/2026 4:00:04 PM EST | |||
| 345.00 | 176.00 | 185.10 | 180.55 | % | 0.52 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.16 | 6/15/2026 4:00:04 PM EST | |||
| 350.00 | 170.50 | 181.00 | 175.75 | % | 0.50 | 0 | 0 | 0.95 | 0.96 | 0.00 | -0.18 | 6/15/2026 4:00:04 PM EST | |||
| 355.00 | 166.00 | 178.00 | 172.00 | % | 0.48 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.19 | 6/15/2026 4:00:04 PM EST | |||
| 360.00 | 161.40 | 172.20 | 166.80 | % | 0.46 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.21 | 6/15/2026 4:00:04 PM EST | |||
| 365.00 | 156.70 | 168.10 | 162.40 | % | 0.44 | 0 | 0 | 0.94 | 0.94 | 0.00 | -0.22 | 6/15/2026 4:00:04 PM EST | |||
| 370.00 | 152.00 | 163.30 | 157.65 | % | 0.43 | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.23 | 6/15/2026 4:00:04 PM EST | |||
| 375.00 | 147.20 | 159.20 | 153.20 | % | 0.41 | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.25 | 6/15/2026 4:00:04 PM EST | |||
| 380.00 | 143.00 | 154.40 | 148.70 | % | 0.39 | 0 | 0 | 0.89 | 0.92 | 0.00 | -0.26 | 6/15/2026 4:00:04 PM EST | |||
| 385.00 | 139.00 | 150.20 | 144.60 | % | 0.38 | 0 | 0 | 0.68 | 0.91 | 0.00 | -0.27 | 6/15/2026 4:00:04 PM EST | |||
| 390.00 | 134.70 | 145.50 | 140.10 | % | 0.36 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.28 | 6/15/2026 4:00:04 PM EST | |||
| 395.00 | 130.00 | 141.20 | 135.60 | % | 0.34 | 0 | 0 | 0.68 | 0.90 | 0.00 | -0.30 | 6/15/2026 4:00:04 PM EST | |||
| 400.00 | 127.10 | 137.00 | 132.05 | % | 0.33 | 0 | 0 | 0.71 | 0.89 | 0.00 | -0.31 | 6/15/2026 4:00:04 PM EST | |||
| 405.00 | 121.20 | 132.80 | 127.00 | % | 0.31 | 0 | 0 | 0.68 | 0.88 | 0.00 | -0.33 | 6/15/2026 4:00:04 PM EST | |||
| 410.00 | 119.30 | 128.70 | 124.00 | % | 0.30 | 0 | 0 | 0.72 | 0.87 | 0.00 | -0.34 | 6/15/2026 4:00:04 PM EST | |||
| 415.00 | 115.40 | 124.60 | 120.00 | % | 0.29 | 0 | 0 | 0.72 | 0.86 | 0.00 | -0.36 | 6/15/2026 4:00:04 PM EST | |||
| 420.00 | 110.10 | 120.60 | 115.35 | % | 0.27 | 0 | 0 | 0.70 | 0.85 | 0.00 | -0.37 | 6/15/2026 4:00:04 PM EST | |||
| 425.00 | 107.30 | 117.00 | 112.15 | % | 0.26 | 0 | 0 | 0.71 | 0.83 | 0.00 | -0.39 | 6/15/2026 4:00:04 PM EST | |||
| 430.00 | 103.70 | 111.90 | 107.80 | % | 0.25 | 0 | 0 | 0.70 | 0.82 | 0.00 | -0.40 | 6/15/2026 4:00:04 PM EST | |||
| 435.00 | 100.10 | 108.00 | 104.05 | % | 0.24 | 0 | 0 | 0.70 | 0.81 | 0.00 | -0.42 | 6/15/2026 4:00:04 PM EST | |||
| 440.00 | 97.00 | 104.00 | 100.50 | % | 0.23 | 0 | 0 | 0.70 | 0.80 | 0.00 | -0.43 | 6/15/2026 4:00:04 PM EST | |||
| 445.00 | 93.00 | 100.80 | 96.90 | % | 0.22 | 0 | 0 | 0.70 | 0.79 | 0.00 | -0.44 | 6/15/2026 4:00:04 PM EST | |||
| 450.00 | 89.00 | 97.00 | 93.00 | 72.42 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.69 | 0.77 | 0.00 | -0.46 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 455.00 | 86.00 | 93.80 | 89.90 | % | 0.20 | 0 | 0 | 0.70 | 0.76 | 0.00 | -0.47 | 6/15/2026 4:00:04 PM EST | |||
| 460.00 | 82.00 | 90.00 | 86.00 | % | 0.19 | 0 | 0 | 0.69 | 0.74 | 0.00 | -0.48 | 6/15/2026 4:00:04 PM EST | |||
| 465.00 | 79.00 | 86.90 | 82.95 | % | 0.18 | 0 | 0 | 0.69 | 0.73 | 0.00 | -0.49 | 6/15/2026 4:00:04 PM EST | |||
| 470.00 | 76.00 | 83.80 | 79.90 | 65.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.69 | 0.72 | 0.00 | -0.50 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 475.00 | 72.80 | 80.00 | 76.40 | 60.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.69 | 0.70 | 0.00 | -0.52 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 480.00 | 69.00 | 77.00 | 73.00 | % | 0.15 | 0 | 0 | 0.68 | 0.69 | 0.00 | -0.52 | 6/15/2026 4:00:04 PM EST | |||
| 485.00 | 66.40 | 72.90 | 69.65 | 50.01 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.68 | 0.67 | 0.00 | -0.53 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 490.00 | 64.20 | 71.00 | 67.60 | 50.46 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.69 | 0.65 | 0.00 | -0.54 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 495.00 | 60.80 | 67.00 | 63.90 | 62.95 | +10.95 | +21.06% | 0.13 | 2 | 26 | 0.67 | 0.64 | 0.00 | -0.55 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 500.00 | 58.60 | 65.00 | 61.80 | 60.10 | +10.10 | +20.20% | 0.12 | 1 | 22 | 0.68 | 0.62 | 0.00 | -0.55 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 505.00 | 55.00 | 63.00 | 59.00 | 38.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.68 | 0.61 | 0.00 | -0.56 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 510.00 | 52.00 | 61.00 | 56.50 | % | 0.11 | 0 | 0 | 0.68 | 0.59 | 0.00 | -0.56 | 6/15/2026 4:00:04 PM EST | |||
| 515.00 | 50.00 | 58.00 | 54.00 | % | 0.10 | 0 | 0 | 0.68 | 0.58 | 0.00 | -0.57 | 6/15/2026 4:00:04 PM EST | |||
| 520.00 | 47.00 | 54.60 | 50.80 | 49.80 | +13.40 | +36.82% | 0.10 | 5 | 5 | 0.67 | 0.56 | 0.00 | -0.57 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 525.00 | 46.20 | 51.30 | 48.75 | 54.38 | +15.31 | +39.19% | 0.09 | 1 | 2 | 0.67 | 0.54 | 0.00 | -0.57 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 530.00 | 43.00 | 49.90 | 46.45 | 46.24 | % | 0.09 | 2 | 0 | 0.67 | 0.53 | 0.00 | -0.57 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 535.00 | 41.80 | 47.90 | 44.85 | 48.60 | % | 0.08 | 1 | 0 | 0.68 | 0.51 | 0.00 | -0.57 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 540.00 | 38.00 | 45.70 | 41.85 | % | 0.08 | 0 | 0 | 0.66 | 0.50 | 0.00 | -0.57 | 6/15/2026 4:00:04 PM EST | |||
| 545.00 | 36.50 | 44.20 | 40.35 | % | 0.07 | 0 | 0 | 0.67 | 0.48 | 0.00 | -0.57 | 6/15/2026 4:00:04 PM EST | |||
| 550.00 | 36.80 | 40.80 | 38.80 | 40.50 | +9.50 | +30.65% | 0.07 | 1 | 3 | 0.67 | 0.47 | 0.00 | -0.57 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 555.00 | 33.30 | 39.10 | 36.20 | % | 0.07 | 0 | 0 | 0.66 | 0.45 | 0.00 | -0.56 | 6/15/2026 4:00:04 PM EST | |||
| 560.00 | 32.40 | 37.10 | 34.75 | % | 0.06 | 0 | 0 | 0.67 | 0.44 | 0.00 | -0.56 | 6/15/2026 4:00:04 PM EST | |||
| 565.00 | 30.10 | 35.30 | 32.70 | % | 0.06 | 0 | 0 | 0.66 | 0.42 | 0.00 | -0.55 | 6/15/2026 4:00:04 PM EST | |||
| 570.00 | 27.00 | 33.60 | 30.30 | 23.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.65 | 0.41 | 0.00 | -0.55 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 575.00 | 26.00 | 33.40 | 29.70 | % | 0.05 | 0 | 0 | 0.66 | 0.39 | 0.00 | -0.54 | 6/15/2026 4:00:04 PM EST | |||
| 580.00 | 26.20 | 31.90 | 29.05 | 17.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.67 | 0.38 | 0.00 | -0.54 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 585.00 | 23.30 | 30.80 | 27.05 | % | 0.05 | 0 | 0 | 0.67 | 0.37 | 0.00 | -0.53 | 6/15/2026 4:00:04 PM EST | |||
| 590.00 | 23.40 | 29.20 | 26.30 | 16.28 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.68 | 0.35 | 0.00 | -0.52 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 595.00 | 22.90 | 27.90 | 25.40 | % | 0.04 | 0 | 0 | 0.68 | 0.34 | 0.00 | -0.51 | 6/15/2026 4:00:04 PM EST | |||
| 600.00 | 21.50 | 24.90 | 23.20 | 22.45 | +8.20 | +57.55% | 0.04 | 3 | 53 | 0.67 | 0.33 | 0.00 | -0.51 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 605.00 | 20.50 | 23.50 | 22.00 | 23.00 | % | 0.04 | 1 | 0 | 0.67 | 0.31 | 0.00 | -0.50 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 610.00 | 18.90 | 24.30 | 21.60 | % | 0.04 | 0 | 0 | 0.68 | 0.30 | 0.00 | -0.49 | 6/15/2026 4:00:04 PM EST | |||
| 615.00 | 16.80 | 23.30 | 20.05 | % | 0.03 | 0 | 0 | 0.67 | 0.29 | 0.00 | -0.48 | 6/15/2026 4:00:04 PM EST | |||
| 620.00 | 16.20 | 20.50 | 18.35 | % | 0.03 | 0 | 0 | 0.66 | 0.28 | 0.00 | -0.47 | 6/15/2026 4:00:04 PM EST | |||
| 625.00 | 15.10 | 20.40 | 17.75 | % | 0.03 | 0 | 0 | 0.67 | 0.27 | 0.00 | -0.46 | 6/15/2026 4:00:04 PM EST | |||
| 630.00 | 15.10 | 20.60 | 17.85 | 16.92 | % | 0.03 | 2 | 0 | 0.68 | 0.26 | 0.00 | -0.45 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 635.00 | 14.80 | 17.20 | 16.00 | % | 0.03 | 0 | 0 | 0.67 | 0.24 | 0.00 | -0.44 | 6/15/2026 4:00:04 PM EST | |||
| 640.00 | 14.00 | 16.60 | 15.30 | 17.50 | % | 0.02 | 6 | 0 | 0.67 | 0.23 | 0.00 | -0.43 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 645.00 | 12.50 | 15.80 | 14.15 | 16.20 | % | 0.02 | 15 | 0 | 0.67 | 0.22 | 0.00 | -0.42 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 650.00 | 12.50 | 14.70 | 13.60 | 15.80 | % | 0.02 | 41 | 0 | 0.67 | 0.21 | 0.00 | -0.41 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 655.00 | 11.60 | 14.10 | 12.85 | 15.00 | % | 0.02 | 10 | 0 | 0.67 | 0.21 | 0.00 | -0.40 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 660.00 | 11.20 | 13.30 | 12.25 | 13.95 | % | 0.02 | 4 | 0 | 0.67 | 0.20 | 0.00 | -0.39 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 665.00 | 10.20 | 12.50 | 11.35 | % | 0.02 | 0 | 0 | 0.67 | 0.19 | 0.00 | -0.37 | 6/15/2026 4:00:04 PM EST | |||
| 670.00 | 8.50 | 12.30 | 10.40 | % | 0.02 | 0 | 0 | 0.66 | 0.18 | 0.00 | -0.36 | 6/15/2026 4:00:04 PM EST | |||
| 675.00 | 9.70 | 11.60 | 10.65 | 10.70 | % | 0.02 | 2 | 0 | 0.68 | 0.17 | 0.00 | -0.35 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 680.00 | 8.70 | 10.80 | 9.75 | 9.10 | % | 0.01 | 2 | 0 | 0.67 | 0.16 | 0.00 | -0.34 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 690.00 | 7.90 | 9.80 | 8.85 | 8.20 | % | 0.01 | 6 | 0 | 0.68 | 0.15 | 0.00 | -0.32 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 700.00 | 6.90 | 9.70 | 8.30 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | 0.14 | 0.00 | -0.30 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 710.00 | 6.60 | 8.50 | 7.55 | 7.32 | % | 0.01 | 1 | 0 | 0.69 | 0.12 | 0.00 | -0.28 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 720.00 | 5.90 | 7.60 | 6.75 | 6.10 | % | 0.01 | 6 | 0 | 0.69 | 0.11 | 0.00 | -0.26 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 730.00 | 5.30 | 6.70 | 6.00 | 6.42 | % | 0.01 | 15 | 0 | 0.69 | 0.10 | 0.00 | -0.25 | 6/15/2026 | 6/15/2026 4:00:04 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.05 | 6/15/2026 4:00:04 PM EST | |||
| 290.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.07 | 6/15/2026 4:00:04 PM EST | |||
| 295.00 | 0.05 | 5.10 | 2.58 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.08 | 6/15/2026 4:00:04 PM EST | |||
| 300.00 | 0.60 | 1.55 | 1.08 | 1.12 | % | 0.00 | 3 | 0 | 0.80 | -0.01 | 0.00 | -0.09 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 305.00 | 0.25 | 5.40 | 2.83 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.09 | 6/15/2026 4:00:04 PM EST | |||
| 310.00 | 0.35 | 5.50 | 2.93 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.10 | 6/15/2026 4:00:04 PM EST | |||
| 315.00 | 0.05 | 5.80 | 2.93 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.11 | 6/15/2026 4:00:04 PM EST | |||
| 320.00 | 0.70 | 4.10 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.12 | 6/15/2026 4:00:04 PM EST | |||
| 325.00 | 1.10 | 3.30 | 2.20 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.13 | 6/15/2026 4:00:04 PM EST | |||
| 330.00 | 1.60 | 3.10 | 2.35 | 3.12 | -2.05 | -39.66% | 0.01 | 1 | 105 | 0.78 | -0.03 | 0.00 | -0.13 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 335.00 | 0.70 | 3.20 | 1.95 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.15 | 6/15/2026 4:00:04 PM EST | |||
| 340.00 | 2.20 | 3.20 | 2.70 | 3.50 | % | 0.01 | 2 | 0 | 0.77 | -0.04 | 0.00 | -0.15 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 345.00 | 2.40 | 4.60 | 3.50 | % | 0.01 | 0 | 0 | 0.78 | -0.04 | 0.00 | -0.16 | 6/15/2026 4:00:04 PM EST | |||
| 350.00 | 2.80 | 5.10 | 3.95 | 3.00 | % | 0.01 | 2 | 0 | 0.78 | -0.04 | 0.00 | -0.18 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 355.00 | 2.35 | 6.80 | 4.58 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.00 | -0.19 | 6/15/2026 4:00:04 PM EST | |||
| 360.00 | 0.30 | 8.30 | 4.30 | % | 0.01 | 0 | 0 | 0.69 | -0.06 | 0.00 | -0.21 | 6/15/2026 4:00:04 PM EST | |||
| 365.00 | 1.80 | 5.50 | 3.65 | % | 0.01 | 0 | 0 | 0.70 | -0.06 | 0.00 | -0.22 | 6/15/2026 4:00:04 PM EST | |||
| 370.00 | 0.80 | 9.00 | 4.90 | % | 0.01 | 0 | 0 | 0.69 | -0.07 | 0.00 | -0.23 | 6/15/2026 4:00:04 PM EST | |||
| 375.00 | 1.30 | 6.90 | 4.10 | % | 0.01 | 0 | 0 | 0.66 | -0.07 | 0.00 | -0.25 | 6/15/2026 4:00:04 PM EST | |||
| 380.00 | 2.50 | 9.20 | 5.85 | % | 0.02 | 0 | 0 | 0.71 | -0.08 | 0.00 | -0.26 | 6/15/2026 4:00:04 PM EST | |||
| 385.00 | 5.40 | 8.30 | 6.85 | 11.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | -0.09 | 0.00 | -0.27 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 390.00 | 6.20 | 7.90 | 7.05 | 6.95 | -5.69 | -45.02% | 0.02 | 1 | 2 | 0.72 | -0.10 | 0.00 | -0.28 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 395.00 | 5.50 | 10.80 | 8.15 | % | 0.02 | 0 | 0 | 0.72 | -0.10 | 0.00 | -0.30 | 6/15/2026 4:00:04 PM EST | |||
| 400.00 | 7.60 | 9.20 | 8.40 | 10.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.71 | -0.11 | 0.00 | -0.31 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 405.00 | 8.30 | 10.50 | 9.40 | 10.00 | % | 0.02 | 2 | 0 | 0.71 | -0.12 | 0.00 | -0.33 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 410.00 | 9.10 | 11.10 | 10.10 | 10.41 | % | 0.02 | 1 | 0 | 0.71 | -0.13 | 0.00 | -0.34 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 415.00 | 10.00 | 12.40 | 11.20 | 12.10 | % | 0.03 | 9 | 0 | 0.71 | -0.14 | 0.00 | -0.36 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 420.00 | 10.80 | 13.70 | 12.25 | 22.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | -0.15 | 0.00 | -0.37 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 425.00 | 12.10 | 14.50 | 13.30 | 12.95 | % | 0.03 | 1 | 0 | 0.71 | -0.17 | 0.00 | -0.39 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 430.00 | 13.10 | 15.60 | 14.35 | 14.13 | -6.87 | -32.72% | 0.03 | 4 | 136 | 0.70 | -0.18 | 0.00 | -0.40 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 435.00 | 14.30 | 16.20 | 15.25 | 15.20 | -10.00 | -39.69% | 0.04 | 1 | 3 | 0.69 | -0.19 | 0.00 | -0.42 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 440.00 | 15.70 | 18.20 | 16.95 | 16.90 | -11.82 | -41.16% | 0.04 | 11 | 2 | 0.70 | -0.20 | 0.00 | -0.43 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 445.00 | 16.30 | 19.70 | 18.00 | 18.80 | % | 0.04 | 2 | 0 | 0.69 | -0.21 | 0.00 | -0.44 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 450.00 | 18.50 | 23.50 | 21.00 | 19.50 | -11.80 | -37.70% | 0.05 | 3 | 1 | 0.72 | -0.23 | 0.00 | -0.46 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 455.00 | 19.00 | 22.30 | 20.65 | % | 0.05 | 0 | 0 | 0.69 | -0.24 | 0.00 | -0.47 | 6/15/2026 4:00:04 PM EST | |||
| 460.00 | 18.50 | 25.40 | 21.95 | % | 0.05 | 0 | 0 | 0.68 | -0.26 | 0.00 | -0.48 | 6/15/2026 4:00:04 PM EST | |||
| 465.00 | 22.00 | 25.50 | 23.75 | 35.00 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.68 | -0.27 | 0.00 | -0.49 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 470.00 | 23.50 | 28.30 | 25.90 | % | 0.06 | 0 | 0 | 0.69 | -0.28 | 0.00 | -0.50 | 6/15/2026 4:00:04 PM EST | |||
| 475.00 | 25.10 | 29.80 | 27.45 | 28.15 | % | 0.06 | 2 | 0 | 0.68 | -0.30 | 0.00 | -0.52 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 480.00 | 28.30 | 31.80 | 30.05 | 45.97 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.69 | -0.31 | 0.00 | -0.52 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 485.00 | 27.00 | 34.50 | 30.75 | % | 0.06 | 0 | 0 | 0.67 | -0.33 | 0.00 | -0.53 | 6/15/2026 4:00:04 PM EST | |||
| 490.00 | 30.80 | 36.10 | 33.45 | 48.25 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.68 | -0.35 | 0.00 | -0.54 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 495.00 | 33.20 | 37.60 | 35.40 | 50.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | -0.36 | 0.00 | -0.55 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 500.00 | 35.00 | 40.00 | 37.50 | 37.55 | -19.85 | -34.59% | 0.07 | 1 | 1 | 0.67 | -0.38 | 0.00 | -0.55 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 505.00 | 36.50 | 42.90 | 39.70 | % | 0.08 | 0 | 0 | 0.67 | -0.39 | 0.00 | -0.56 | 6/15/2026 4:00:04 PM EST | |||
| 510.00 | 38.60 | 45.40 | 42.00 | 59.97 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | -0.41 | 0.00 | -0.56 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 515.00 | 42.50 | 49.00 | 45.75 | % | 0.09 | 0 | 0 | 0.68 | -0.42 | 0.00 | -0.57 | 6/15/2026 4:00:04 PM EST | |||
| 520.00 | 45.50 | 50.90 | 48.20 | 50.00 | -23.44 | -31.92% | 0.09 | 1 | 1 | 0.68 | -0.44 | 0.00 | -0.57 | 6/15/2026 | 6/15/2026 4:00:04 PM EST |
| 525.00 | 46.00 | 55.00 | 50.50 | % | 0.10 | 0 | 0 | 0.67 | -0.46 | 0.00 | -0.57 | 6/15/2026 4:00:04 PM EST | |||
| 530.00 | 50.60 | 55.40 | 53.00 | 74.08 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.47 | 0.00 | -0.57 | 6/11/2026 | 6/15/2026 4:00:04 PM EST |
| 535.00 | 53.50 | 59.90 | 56.70 | % | 0.11 | 0 | 0 | 0.68 | -0.49 | 0.00 | -0.57 | 6/15/2026 4:00:04 PM EST | |||
| 540.00 | 56.30 | 61.80 | 59.05 | 58.73 | % | 0.11 | 1 | 0 | 0.67 | -0.50 | 0.00 | -0.57 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 545.00 | 58.10 | 66.00 | 62.05 | % | 0.11 | 0 | 0 | 0.67 | -0.52 | 0.00 | -0.57 | 6/15/2026 4:00:04 PM EST | |||
| 550.00 | 62.10 | 68.50 | 65.30 | 66.00 | % | 0.12 | 2 | 0 | 0.67 | -0.53 | 0.00 | -0.57 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 555.00 | 65.50 | 71.10 | 68.30 | % | 0.12 | 0 | 0 | 0.67 | -0.55 | 0.00 | -0.56 | 6/15/2026 4:00:04 PM EST | |||
| 560.00 | 67.30 | 75.00 | 71.15 | % | 0.13 | 0 | 0 | 0.67 | -0.56 | 0.00 | -0.56 | 6/15/2026 4:00:04 PM EST | |||
| 565.00 | 70.00 | 78.20 | 74.10 | 71.51 | % | 0.13 | 1 | 0 | 0.66 | -0.58 | 0.00 | -0.55 | 6/15/2026 | 6/15/2026 4:00:04 PM EST | |
| 570.00 | 75.00 | 80.90 | 77.95 | % | 0.14 | 0 | 0 | 0.67 | -0.59 | 0.00 | -0.55 | 6/15/2026 4:00:04 PM EST | |||
| 575.00 | 77.00 | 85.00 | 81.00 | % | 0.14 | 0 | 0 | 0.66 | -0.61 | 0.00 | -0.54 | 6/15/2026 4:00:04 PM EST | |||
| 580.00 | 81.00 | 88.90 | 84.95 | % | 0.15 | 0 | 0 | 0.67 | -0.62 | 0.00 | -0.54 | 6/15/2026 4:00:04 PM EST | |||
| 585.00 | 84.00 | 92.00 | 88.00 | % | 0.15 | 0 | 0 | 0.66 | -0.63 | 0.00 | -0.53 | 6/15/2026 4:00:04 PM EST | |||
| 590.00 | 88.00 | 96.00 | 92.00 | % | 0.16 | 0 | 0 | 0.67 | -0.65 | 0.00 | -0.52 | 6/15/2026 4:00:04 PM EST | |||
| 595.00 | 92.00 | 98.90 | 95.45 | % | 0.16 | 0 | 0 | 0.66 | -0.66 | 0.00 | -0.51 | 6/15/2026 4:00:04 PM EST | |||
| 600.00 | 95.60 | 102.40 | 99.00 | % | 0.17 | 0 | 0 | 0.66 | -0.67 | 0.00 | -0.51 | 6/15/2026 4:00:04 PM EST | |||
| 605.00 | 99.50 | 106.60 | 103.05 | % | 0.17 | 0 | 0 | 0.66 | -0.69 | 0.00 | -0.50 | 6/15/2026 4:00:04 PM EST | |||
| 610.00 | 101.30 | 111.10 | 106.20 | % | 0.17 | 0 | 0 | 0.65 | -0.70 | 0.00 | -0.49 | 6/15/2026 4:00:04 PM EST | |||
| 615.00 | 104.80 | 115.50 | 110.15 | % | 0.18 | 0 | 0 | 0.65 | -0.71 | 0.00 | -0.48 | 6/15/2026 4:00:04 PM EST | |||
| 620.00 | 108.60 | 118.90 | 113.75 | % | 0.18 | 0 | 0 | 0.64 | -0.72 | 0.00 | -0.47 | 6/15/2026 4:00:04 PM EST | |||
| 625.00 | 114.20 | 123.50 | 118.85 | % | 0.19 | 0 | 0 | 0.66 | -0.73 | 0.00 | -0.46 | 6/15/2026 4:00:04 PM EST | |||
| 630.00 | 118.40 | 127.30 | 122.85 | % | 0.19 | 0 | 0 | 0.66 | -0.74 | 0.00 | -0.45 | 6/15/2026 4:00:04 PM EST | |||
| 635.00 | 122.00 | 131.70 | 126.85 | % | 0.20 | 0 | 0 | 0.65 | -0.76 | 0.00 | -0.44 | 6/15/2026 4:00:04 PM EST | |||
| 640.00 | 126.00 | 136.00 | 131.00 | % | 0.20 | 0 | 0 | 0.65 | -0.77 | 0.00 | -0.43 | 6/15/2026 4:00:04 PM EST | |||
| 645.00 | 131.20 | 140.00 | 135.60 | % | 0.21 | 0 | 0 | 0.66 | -0.78 | 0.00 | -0.42 | 6/15/2026 4:00:04 PM EST | |||
| 650.00 | 134.50 | 144.40 | 139.45 | % | 0.21 | 0 | 0 | 0.65 | -0.79 | 0.00 | -0.41 | 6/15/2026 4:00:04 PM EST | |||
| 655.00 | 138.80 | 148.40 | 143.60 | % | 0.22 | 0 | 0 | 0.65 | -0.79 | 0.00 | -0.40 | 6/15/2026 4:00:04 PM EST | |||
| 660.00 | 143.10 | 152.20 | 147.65 | % | 0.22 | 0 | 0 | 0.64 | -0.80 | 0.00 | -0.39 | 6/15/2026 4:00:04 PM EST | |||
| 665.00 | 148.80 | 157.00 | 152.90 | % | 0.23 | 0 | 0 | 0.66 | -0.81 | 0.00 | -0.37 | 6/15/2026 4:00:04 PM EST | |||
| 670.00 | 152.40 | 161.40 | 156.90 | % | 0.23 | 0 | 0 | 0.65 | -0.82 | 0.00 | -0.36 | 6/15/2026 4:00:04 PM EST | |||
| 675.00 | 157.30 | 165.80 | 161.55 | % | 0.24 | 0 | 0 | 0.65 | -0.83 | 0.00 | -0.35 | 6/15/2026 4:00:04 PM EST | |||
| 680.00 | 161.60 | 170.30 | 165.95 | % | 0.24 | 0 | 0 | 0.65 | -0.84 | 0.00 | -0.34 | 6/15/2026 4:00:04 PM EST | |||
| 690.00 | 170.00 | 179.30 | 174.65 | % | 0.25 | 0 | 0 | 0.63 | -0.85 | 0.00 | -0.32 | 6/15/2026 4:00:04 PM EST | |||
| 700.00 | 179.20 | 188.50 | 183.85 | % | 0.26 | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.30 | 6/15/2026 4:00:04 PM EST | |||
| 710.00 | 188.40 | 197.70 | 193.05 | 228.73 | 0.00 | 0.00% | 0.27 | 0 | 53 | 0.77 | -0.88 | 0.00 | -0.28 | 6/12/2026 | 6/15/2026 4:00:04 PM EST |
| 720.00 | 198.50 | 206.90 | 202.70 | % | 0.28 | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.26 | 6/15/2026 4:00:04 PM EST | |||
| 730.00 | 207.10 | 216.70 | 211.90 | % | 0.29 | 0 | 0 | 0.80 | -0.90 | 0.00 | -0.25 | 6/15/2026 4:00:04 PM EST |