Options Chain for APPLOVIN CORP COM CL A (APP) - $418.00 as of 7/29/2026 6:01:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 126.80 | 137.00 | 131.90 | % | 0.49 | 0 | 0 | 1.64 | 0.97 | 0.00 | -0.24 | 7/29/2026 4:00:01 PM EST | |||
| 280.00 | 116.10 | 126.80 | 121.45 | % | 0.43 | 0 | 0 | 1.51 | 0.96 | 0.00 | -0.30 | 7/29/2026 4:00:01 PM EST | |||
| 285.00 | 111.90 | 123.00 | 117.45 | % | 0.41 | 0 | 0 | 1.53 | 0.95 | 0.00 | -0.32 | 7/29/2026 4:00:01 PM EST | |||
| 290.00 | 107.50 | 118.00 | 112.75 | % | 0.39 | 0 | 0 | 1.47 | 0.95 | 0.00 | -0.36 | 7/29/2026 4:00:01 PM EST | |||
| 295.00 | 102.40 | 114.10 | 108.25 | % | 0.37 | 0 | 0 | 1.48 | 0.94 | 0.00 | -0.39 | 7/29/2026 4:00:01 PM EST | |||
| 300.00 | 99.00 | 106.00 | 102.50 | 120.46 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.24 | 0.93 | 0.00 | -0.43 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 305.00 | 95.00 | 102.00 | 98.50 | % | 0.32 | 0 | 0 | 1.24 | 0.92 | 0.00 | -0.46 | 7/29/2026 4:00:01 PM EST | |||
| 310.00 | 90.30 | 97.00 | 93.65 | % | 0.30 | 0 | 0 | 0.83 | 0.91 | 0.00 | -0.50 | 7/29/2026 4:00:01 PM EST | |||
| 315.00 | 86.00 | 93.00 | 89.50 | % | 0.28 | 0 | 0 | 0.89 | 0.89 | 0.00 | -0.54 | 7/29/2026 4:00:01 PM EST | |||
| 320.00 | 82.00 | 89.00 | 85.50 | % | 0.27 | 0 | 0 | 0.93 | 0.88 | 0.00 | -0.58 | 7/29/2026 4:00:01 PM EST | |||
| 325.00 | 77.60 | 85.00 | 81.30 | 132.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.93 | 0.87 | 0.00 | -0.62 | 7/13/2026 | 7/29/2026 4:00:01 PM EST |
| 330.00 | 73.80 | 81.00 | 77.40 | 94.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.95 | 0.85 | 0.00 | -0.67 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 335.00 | 69.60 | 77.00 | 73.30 | % | 0.22 | 0 | 0 | 0.95 | 0.83 | 0.00 | -0.71 | 7/29/2026 4:00:01 PM EST | |||
| 340.00 | 66.00 | 73.00 | 69.50 | 85.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.95 | 0.82 | 0.00 | -0.75 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 345.00 | 62.00 | 69.90 | 65.95 | % | 0.19 | 0 | 0 | 0.96 | 0.80 | 0.00 | -0.79 | 7/29/2026 4:00:01 PM EST | |||
| 350.00 | 58.30 | 66.20 | 62.25 | 68.20 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.96 | 0.78 | 0.00 | -0.83 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 355.00 | 55.00 | 63.00 | 59.00 | 55.92 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.97 | 0.76 | 0.00 | -0.86 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 360.00 | 52.00 | 59.00 | 55.50 | 68.57 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.97 | 0.73 | 0.00 | -0.90 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 365.00 | 48.30 | 54.50 | 51.40 | 67.29 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.94 | 0.71 | 0.00 | -0.93 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 370.00 | 45.00 | 54.00 | 49.50 | 58.70 | -4.91 | -7.72% | 0.13 | 6 | 7 | 0.97 | 0.69 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 372.50 | 44.90 | 51.00 | 47.95 | % | 0.13 | 0 | 0 | 0.98 | 0.68 | 0.00 | -0.97 | 7/29/2026 4:00:01 PM EST | |||
| 375.00 | 41.10 | 51.00 | 46.05 | 55.28 | -4.63 | -7.73% | 0.12 | 12 | 13 | 0.97 | 0.67 | 0.00 | -0.98 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 377.50 | 40.80 | 48.00 | 44.40 | % | 0.12 | 0 | 0 | 0.96 | 0.65 | 0.00 | -0.99 | 7/29/2026 4:00:01 PM EST | |||
| 380.00 | 39.10 | 46.30 | 42.70 | 52.03 | -4.19 | -7.46% | 0.11 | 6 | 6 | 0.95 | 0.64 | 0.00 | -1.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 382.50 | 38.40 | 46.00 | 42.20 | 44.30 | % | 0.11 | 20 | 0 | 0.98 | 0.63 | 0.00 | -1.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST | |
| 385.00 | 36.60 | 44.00 | 40.30 | 50.67 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.97 | 0.62 | 0.00 | -1.02 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 387.50 | 36.90 | 43.00 | 39.95 | % | 0.10 | 0 | 0 | 1.00 | 0.61 | 0.00 | -1.03 | 7/29/2026 4:00:01 PM EST | |||
| 390.00 | 35.60 | 42.00 | 38.80 | 47.84 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.00 | 0.59 | 0.00 | -1.04 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 392.50 | 34.20 | 40.00 | 37.10 | % | 0.09 | 0 | 0 | 0.99 | 0.58 | 0.00 | -1.04 | 7/29/2026 4:00:01 PM EST | |||
| 395.00 | 32.60 | 39.00 | 35.80 | 42.59 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.99 | 0.57 | 0.00 | -1.05 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 397.50 | 31.90 | 37.50 | 34.70 | % | 0.09 | 0 | 0 | 0.99 | 0.56 | 0.00 | -1.05 | 7/29/2026 4:00:01 PM EST | |||
| 400.00 | 30.00 | 37.00 | 33.50 | 37.47 | -4.98 | -11.74% | 0.08 | 4 | 16 | 0.99 | 0.55 | 0.00 | -1.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 402.50 | 29.60 | 36.00 | 32.80 | % | 0.08 | 0 | 0 | 1.00 | 0.53 | 0.00 | -1.05 | 7/29/2026 4:00:01 PM EST | |||
| 405.00 | 27.80 | 33.10 | 30.45 | 33.02 | -7.02 | -17.54% | 0.08 | 2 | 4 | 0.96 | 0.52 | 0.00 | -1.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 407.50 | 27.50 | 32.80 | 30.15 | 40.63 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.99 | 0.51 | 0.00 | -1.06 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 410.00 | 24.00 | 30.20 | 27.10 | 35.07 | -4.93 | -12.33% | 0.07 | 2 | 1 | 0.93 | 0.50 | 0.00 | -1.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 412.50 | 25.40 | 31.00 | 28.20 | 35.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.99 | 0.49 | 0.00 | -1.05 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 415.00 | 21.90 | 28.20 | 25.05 | 27.00 | -10.44 | -27.89% | 0.06 | 6 | 11 | 0.93 | 0.47 | 0.00 | -1.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 417.50 | 22.60 | 27.60 | 25.10 | 26.80 | -8.35 | -23.76% | 0.06 | 1 | 3 | 0.96 | 0.46 | 0.00 | -1.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 420.00 | 21.70 | 27.70 | 24.70 | 23.60 | -6.35 | -21.21% | 0.06 | 3 | 5 | 0.97 | 0.45 | 0.00 | -1.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 425.00 | 18.60 | 25.60 | 22.10 | 22.10 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.95 | 0.43 | 0.00 | -1.03 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 430.00 | 17.40 | 23.50 | 20.45 | 23.05 | -7.05 | -23.43% | 0.05 | 6 | 27 | 0.95 | 0.40 | 0.00 | -1.01 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 435.00 | 17.30 | 21.90 | 19.60 | 18.30 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.97 | 0.38 | 0.00 | -0.99 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 440.00 | 15.80 | 19.70 | 17.75 | 24.80 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.96 | 0.36 | 0.00 | -0.97 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 445.00 | 14.10 | 18.00 | 16.05 | 21.44 | +1.99 | +10.24% | 0.04 | 1 | 22 | 0.95 | 0.34 | 0.00 | -0.95 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 450.00 | 12.80 | 16.10 | 14.45 | 16.80 | -5.40 | -24.33% | 0.03 | 4 | 74 | 0.94 | 0.32 | 0.00 | -0.92 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 455.00 | 10.30 | 15.20 | 12.75 | 18.40 | +2.76 | +17.65% | 0.03 | 4 | 22 | 0.92 | 0.30 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 460.00 | 10.00 | 14.60 | 12.30 | 13.00 | -5.50 | -29.73% | 0.03 | 7 | 24 | 0.94 | 0.28 | 0.00 | -0.87 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 465.00 | 10.40 | 12.40 | 11.40 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.95 | 0.26 | 0.00 | -0.84 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 470.00 | 6.40 | 12.40 | 9.40 | 12.00 | -5.00 | -29.42% | 0.02 | 1 | 29 | 0.91 | 0.25 | 0.00 | -0.80 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 475.00 | 7.70 | 13.60 | 10.65 | 13.50 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.99 | 0.23 | 0.00 | -0.77 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 480.00 | 8.00 | 9.50 | 8.75 | 9.45 | -2.55 | -21.25% | 0.02 | 2 | 22 | 0.95 | 0.21 | 0.00 | -0.74 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 485.00 | 7.00 | 10.10 | 8.55 | 14.77 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.98 | 0.20 | 0.00 | -0.71 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 490.00 | 6.50 | 8.00 | 7.25 | 11.50 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.95 | 0.18 | 0.00 | -0.68 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 495.00 | 5.90 | 8.70 | 7.30 | 10.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.98 | 0.17 | 0.00 | -0.65 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 500.00 | 5.30 | 6.90 | 6.10 | 7.81 | -1.89 | -19.49% | 0.01 | 12 | 180 | 0.95 | 0.16 | 0.00 | -0.62 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 505.00 | 4.80 | 7.60 | 6.20 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.99 | 0.15 | 0.00 | -0.58 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 510.00 | 4.30 | 6.70 | 5.50 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.98 | 0.14 | 0.00 | -0.56 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 515.00 | 1.45 | 6.00 | 3.73 | 5.32 | -1.57 | -22.79% | 0.01 | 24 | 26 | 0.88 | 0.13 | 0.00 | -0.53 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 520.00 | 3.50 | 5.80 | 4.65 | 5.72 | -1.23 | -17.70% | 0.01 | 2 | 16 | 0.98 | 0.12 | 0.00 | -0.50 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 525.00 | 3.20 | 4.40 | 3.80 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.96 | 0.11 | 0.00 | -0.47 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 530.00 | 2.75 | 4.20 | 3.48 | 3.90 | -1.84 | -32.06% | 0.01 | 2 | 48 | 0.96 | 0.10 | 0.00 | -0.45 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 535.00 | 2.55 | 3.80 | 3.18 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.09 | 0.00 | -0.42 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 540.00 | 2.20 | 3.40 | 2.80 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | 0.09 | 0.00 | -0.40 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 545.00 | 0.00 | 3.20 | 1.60 | 15.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.08 | 0.00 | -0.37 | 7/14/2026 | 7/29/2026 4:00:01 PM EST |
| 550.00 | 1.75 | 2.65 | 2.20 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.95 | 0.07 | 0.00 | -0.36 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 555.00 | 1.50 | 2.60 | 2.05 | 2.60 | -0.85 | -24.64% | 0.00 | 1 | 2 | 0.95 | 0.07 | 0.00 | -0.33 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 560.00 | 1.05 | 2.40 | 1.73 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.93 | 0.06 | 0.00 | -0.32 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 565.00 | 1.25 | 2.20 | 1.73 | 6.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.96 | 0.06 | 0.00 | -0.29 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 570.00 | 1.05 | 1.95 | 1.50 | 1.77 | -0.76 | -30.04% | 0.00 | 1 | 7 | 0.95 | 0.05 | 0.00 | -0.28 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 575.00 | 0.00 | 3.70 | 1.85 | 3.59 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.05 | 0.00 | -0.24 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 580.00 | 0.00 | 2.90 | 1.45 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.04 | 0.00 | -0.23 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 585.00 | 0.30 | 2.00 | 1.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.04 | 0.00 | -0.23 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 590.00 | 0.00 | 2.75 | 1.38 | 1.30 | -0.55 | -29.73% | 0.00 | 458 | 1 | 1.16 | 0.04 | 0.00 | -0.20 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 595.00 | 0.00 | 2.70 | 1.35 | 32.70 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.18 | 0.03 | 0.00 | -0.18 | 7/2/2026 | 7/29/2026 4:00:01 PM EST |
| 600.00 | 0.05 | 1.65 | 0.85 | 1.00 | -0.55 | -35.49% | 0.00 | 10 | 107 | 1.09 | 0.03 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 605.00 | 0.00 | 2.60 | 1.30 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.03 | 0.00 | -0.16 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 610.00 | 0.00 | 2.10 | 1.05 | 0.75 | -4.47 | -85.64% | 0.00 | 34 | 10 | 1.17 | 0.02 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 615.00 | 0.05 | 4.90 | 2.48 | % | 0.00 | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.15 | 7/29/2026 4:00:01 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.44 | 0.02 | 0.00 | -0.12 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 625.00 | 0.05 | 4.80 | 2.43 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.02 | 0.00 | -0.12 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.47 | 0.02 | 0.00 | -0.10 | 7/20/2026 | 7/29/2026 4:00:01 PM EST |
| 635.00 | 0.05 | 4.70 | 2.38 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.13 | 0.02 | 0.00 | -0.10 | 7/15/2026 | 7/29/2026 4:00:01 PM EST |
| 640.00 | 0.00 | 4.70 | 2.35 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.50 | 0.01 | 0.00 | -0.08 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 645.00 | 0.00 | 4.70 | 2.35 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.01 | 0.00 | -0.08 | 7/20/2026 | 7/29/2026 4:00:01 PM EST |
| 650.00 | 0.00 | 2.85 | 1.43 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.39 | 0.01 | 0.00 | -0.07 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 655.00 | 0.00 | 4.60 | 2.30 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.55 | 0.01 | 0.00 | -0.07 | 7/21/2026 | 7/29/2026 4:00:01 PM EST |
| 660.00 | 0.00 | 4.60 | 2.30 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.01 | 0.00 | -0.06 | 7/17/2026 | 7/29/2026 4:00:01 PM EST |
| 665.00 | 0.00 | 4.60 | 2.30 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.01 | 0.00 | -0.05 | 7/17/2026 | 7/29/2026 4:00:01 PM EST |
| 670.00 | 0.00 | 4.50 | 2.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.01 | 0.00 | -0.05 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 675.00 | 0.00 | 4.50 | 2.25 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.01 | 0.00 | -0.05 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 680.00 | 0.00 | 4.50 | 2.25 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.01 | 0.00 | -0.04 | 7/17/2026 | 7/29/2026 4:00:01 PM EST |
| 690.00 | 0.00 | 4.50 | 2.25 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/29/2026 4:00:01 PM EST |
| 700.00 | 0.05 | 4.40 | 2.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.30 | 0.00 | 0.00 | -0.03 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 710.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.02 | 7/29/2026 4:00:01 PM EST | |||
| 720.00 | 0.00 | 4.40 | 2.20 | 12.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.75 | 0.00 | 0.00 | -0.02 | 7/6/2026 | 7/29/2026 4:00:01 PM EST |
| 730.00 | 0.00 | 4.40 | 2.20 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | -0.02 | 7/14/2026 | 7/29/2026 4:00:01 PM EST |
| 740.00 | 0.00 | 4.40 | 2.20 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.01 | 7/9/2026 | 7/29/2026 4:00:01 PM EST |
| 750.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/29/2026 4:00:01 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/29/2026 4:00:01 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 800.00 | 0.00 | 4.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.96 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 4:00:01 PM EST |
| 810.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 820.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 830.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 840.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 850.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 860.00 | 0.00 | 2.70 | 1.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.10 | 3.00 | 1.55 | % | 0.01 | 0 | 0 | 1.03 | -0.03 | 0.00 | -0.24 | 7/29/2026 4:00:01 PM EST | |||
| 280.00 | 0.05 | 3.90 | 1.98 | 3.33 | +0.58 | +21.10% | 0.01 | 1 | 3 | 0.97 | -0.04 | 0.00 | -0.30 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 285.00 | 1.50 | 2.35 | 1.93 | 3.48 | +0.41 | +13.36% | 0.01 | 1 | 12 | 1.05 | -0.05 | 0.00 | -0.32 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 290.00 | 1.70 | 2.90 | 2.30 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | -0.05 | 0.00 | -0.36 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 295.00 | 2.20 | 3.10 | 2.65 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | -0.06 | 0.00 | -0.39 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 300.00 | 2.55 | 3.60 | 3.08 | 3.22 | -1.49 | -31.64% | 0.01 | 1 | 8 | 1.03 | -0.07 | 0.00 | -0.43 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 305.00 | 3.20 | 4.10 | 3.65 | 3.55 | -1.58 | -30.80% | 0.01 | 1 | 5 | 1.03 | -0.08 | 0.00 | -0.46 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 310.00 | 3.20 | 6.70 | 4.95 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 1.07 | -0.09 | 0.00 | -0.50 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 315.00 | 3.30 | 7.00 | 5.15 | 5.72 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | -0.11 | 0.00 | -0.54 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 320.00 | 4.80 | 7.10 | 5.95 | 5.60 | +0.80 | +16.67% | 0.02 | 13 | 62 | 1.03 | -0.12 | 0.00 | -0.58 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 325.00 | 5.90 | 7.90 | 6.90 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.04 | -0.13 | 0.00 | -0.62 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 330.00 | 5.50 | 8.40 | 6.95 | 6.50 | -1.20 | -15.59% | 0.02 | 2 | 7 | 0.99 | -0.15 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 335.00 | 6.50 | 9.60 | 8.05 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.99 | -0.17 | 0.00 | -0.71 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 340.00 | 9.10 | 10.80 | 9.95 | 9.90 | -0.15 | -1.50% | 0.03 | 16 | 16 | 1.02 | -0.18 | 0.00 | -0.75 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 345.00 | 8.40 | 12.10 | 10.25 | 11.25 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.98 | -0.20 | 0.00 | -0.79 | 7/22/2026 | 7/29/2026 4:00:01 PM EST |
| 350.00 | 8.40 | 14.00 | 11.20 | 12.30 | +2.80 | +29.48% | 0.03 | 14 | 42 | 0.96 | -0.22 | 0.00 | -0.83 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 355.00 | 10.70 | 15.10 | 12.90 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.97 | -0.24 | 0.00 | -0.86 | 7/20/2026 | 7/29/2026 4:00:01 PM EST |
| 360.00 | 14.30 | 16.80 | 15.55 | 13.20 | -6.90 | -34.33% | 0.04 | 1 | 30 | 1.01 | -0.27 | 0.00 | -0.90 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 365.00 | 13.70 | 18.60 | 16.15 | 16.93 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.97 | -0.29 | 0.00 | -0.93 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 370.00 | 17.90 | 20.70 | 19.30 | 16.53 | +1.36 | +8.97% | 0.05 | 13 | 26 | 1.01 | -0.31 | 0.00 | -0.96 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 372.50 | 17.50 | 21.50 | 19.50 | % | 0.05 | 0 | 0 | 0.99 | -0.32 | 0.00 | -0.97 | 7/29/2026 4:00:01 PM EST | |||
| 375.00 | 19.60 | 25.40 | 22.50 | 20.95 | +1.06 | +5.33% | 0.06 | 26 | 49 | 1.05 | -0.33 | 0.00 | -0.98 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 377.50 | 18.00 | 23.70 | 20.85 | % | 0.06 | 0 | 0 | 0.96 | -0.35 | 0.00 | -0.99 | 7/29/2026 4:00:01 PM EST | |||
| 380.00 | 22.40 | 24.50 | 23.45 | 20.50 | +1.50 | +7.90% | 0.06 | 44 | 250 | 1.01 | -0.36 | 0.00 | -1.00 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 382.50 | 23.50 | 25.90 | 24.70 | % | 0.06 | 0 | 0 | 1.02 | -0.37 | 0.00 | -1.01 | 7/29/2026 4:00:01 PM EST | |||
| 385.00 | 22.60 | 27.10 | 24.85 | 25.25 | +0.45 | +1.82% | 0.06 | 30 | 31 | 0.98 | -0.38 | 0.00 | -1.02 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 387.50 | 25.70 | 28.40 | 27.05 | % | 0.07 | 0 | 0 | 1.02 | -0.39 | 0.00 | -1.03 | 7/29/2026 4:00:01 PM EST | |||
| 390.00 | 27.00 | 30.60 | 28.80 | 28.25 | +6.62 | +30.61% | 0.07 | 9 | 176 | 1.03 | -0.41 | 0.00 | -1.04 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 392.50 | 26.10 | 30.80 | 28.45 | % | 0.07 | 0 | 0 | 0.98 | -0.42 | 0.00 | -1.04 | 7/29/2026 4:00:01 PM EST | |||
| 395.00 | 26.00 | 34.40 | 30.20 | 28.44 | +0.49 | +1.76% | 0.08 | 4 | 157 | 1.00 | -0.43 | 0.00 | -1.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 397.50 | 27.60 | 33.60 | 30.60 | % | 0.08 | 0 | 0 | 0.97 | -0.44 | 0.00 | -1.05 | 7/29/2026 4:00:01 PM EST | |||
| 400.00 | 30.90 | 35.30 | 33.10 | 33.25 | +1.74 | +5.53% | 0.08 | 2 | 53 | 1.02 | -0.45 | 0.00 | -1.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 402.50 | 30.00 | 36.00 | 33.00 | % | 0.08 | 0 | 0 | 0.96 | -0.47 | 0.00 | -1.05 | 7/29/2026 4:00:01 PM EST | |||
| 405.00 | 32.00 | 38.50 | 35.25 | 32.32 | -9.99 | -23.62% | 0.09 | 1 | 8 | 0.99 | -0.48 | 0.00 | -1.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 407.50 | 33.00 | 40.20 | 36.60 | 37.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.99 | -0.49 | 0.00 | -1.06 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 410.00 | 34.50 | 43.00 | 38.75 | 35.50 | +4.60 | +14.89% | 0.09 | 6 | 23 | 1.01 | -0.50 | 0.00 | -1.05 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 412.50 | 36.00 | 42.20 | 39.10 | 36.06 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.98 | -0.51 | 0.00 | -1.05 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 415.00 | 40.00 | 43.70 | 41.85 | 33.30 | 0.00 | 0.00% | 0.10 | 0 | 27 | 1.01 | -0.53 | 0.00 | -1.05 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 417.50 | 39.00 | 46.00 | 42.50 | % | 0.10 | 0 | 0 | 0.99 | -0.54 | 0.00 | -1.04 | 7/29/2026 4:00:01 PM EST | |||
| 420.00 | 41.00 | 46.80 | 43.90 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.98 | -0.55 | 0.00 | -1.04 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 425.00 | 44.00 | 50.20 | 47.10 | 54.48 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.98 | -0.57 | 0.00 | -1.03 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 430.00 | 47.00 | 52.90 | 49.95 | 41.53 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.97 | -0.60 | 0.00 | -1.01 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 435.00 | 52.90 | 56.80 | 54.85 | 55.81 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.02 | -0.62 | 0.00 | -0.99 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 440.00 | 54.00 | 61.00 | 57.50 | 49.80 | -4.18 | -7.75% | 0.13 | 2 | 48 | 0.99 | -0.64 | 0.00 | -0.97 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 445.00 | 58.00 | 64.50 | 61.25 | 53.10 | -4.18 | -7.30% | 0.14 | 4 | 13 | 0.99 | -0.66 | 0.00 | -0.95 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 450.00 | 61.00 | 69.00 | 65.00 | 58.35 | -9.13 | -13.53% | 0.14 | 6 | 39 | 0.99 | -0.68 | 0.00 | -0.92 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 455.00 | 64.00 | 73.00 | 68.50 | 61.45 | -9.67 | -13.60% | 0.15 | 7 | 15 | 0.98 | -0.70 | 0.00 | -0.89 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 460.00 | 68.00 | 77.00 | 72.50 | 64.71 | -10.24 | -13.67% | 0.16 | 8 | 2 | 0.99 | -0.72 | 0.00 | -0.87 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 465.00 | 72.00 | 81.00 | 76.50 | 68.36 | +6.13 | +9.86% | 0.16 | 4 | 18 | 0.99 | -0.74 | 0.00 | -0.84 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 470.00 | 76.80 | 85.00 | 80.90 | 73.00 | -10.30 | -12.37% | 0.17 | 14 | 7 | 1.00 | -0.75 | 0.00 | -0.80 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 475.00 | 81.10 | 88.20 | 84.65 | 77.12 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.99 | -0.77 | 0.00 | -0.77 | 7/28/2026 | 7/29/2026 4:00:01 PM EST |
| 480.00 | 86.00 | 92.30 | 89.15 | 82.90 | -8.75 | -9.55% | 0.19 | 2 | 6 | 1.01 | -0.79 | 0.00 | -0.74 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 485.00 | 90.00 | 97.40 | 93.70 | 77.75 | 0.00 | 0.00% | 0.19 | 0 | 19 | 1.02 | -0.80 | 0.00 | -0.71 | 7/20/2026 | 7/29/2026 4:00:01 PM EST |
| 490.00 | 93.00 | 102.00 | 97.50 | 96.70 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.98 | -0.82 | 0.00 | -0.68 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 495.00 | 98.10 | 105.10 | 101.60 | 97.74 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.98 | -0.83 | 0.00 | -0.65 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 500.00 | 101.30 | 109.80 | 105.55 | 101.61 | +3.61 | +3.69% | 0.21 | 1 | 7 | 0.92 | -0.84 | 0.00 | -0.62 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 505.00 | 103.00 | 117.50 | 110.25 | 105.75 | +58.15 | +122.17% | 0.22 | 1 | 4 | 1.28 | -0.85 | 0.00 | -0.58 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 510.00 | 109.00 | 118.50 | 113.75 | 96.34 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.15 | -0.86 | 0.00 | -0.56 | 7/20/2026 | 7/29/2026 4:00:01 PM EST |
| 515.00 | 113.00 | 123.40 | 118.20 | 117.70 | +35.86 | +43.82% | 0.23 | 1 | 8 | 1.17 | -0.87 | 0.00 | -0.53 | 7/29/2026 | 7/29/2026 4:00:01 PM EST |
| 520.00 | 118.20 | 127.50 | 122.85 | 119.30 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.16 | -0.88 | 0.00 | -0.50 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 525.00 | 123.00 | 132.30 | 127.65 | 124.94 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.17 | -0.89 | 0.00 | -0.47 | 7/27/2026 | 7/29/2026 4:00:01 PM EST |
| 530.00 | 127.00 | 137.10 | 132.05 | 138.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.19 | -0.90 | 0.00 | -0.45 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 535.00 | 132.00 | 142.50 | 137.25 | % | 0.26 | 0 | 0 | 1.24 | -0.91 | 0.00 | -0.42 | 7/29/2026 4:00:01 PM EST | |||
| 540.00 | 137.00 | 148.90 | 142.95 | 150.85 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.33 | -0.91 | 0.00 | -0.40 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 545.00 | 141.00 | 153.50 | 147.25 | % | 0.27 | 0 | 0 | 1.34 | -0.92 | 0.00 | -0.37 | 7/29/2026 4:00:01 PM EST | |||
| 550.00 | 146.00 | 157.10 | 151.55 | 139.57 | 0.00 | 0.00% | 0.28 | 0 | 32 | 1.29 | -0.93 | 0.00 | -0.36 | 7/17/2026 | 7/29/2026 4:00:01 PM EST |
| 555.00 | 151.00 | 161.00 | 156.00 | 150.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.26 | -0.93 | 0.00 | -0.33 | 7/23/2026 | 7/29/2026 4:00:01 PM EST |
| 560.00 | 156.00 | 166.60 | 161.30 | % | 0.29 | 0 | 0 | 1.31 | -0.94 | 0.00 | -0.32 | 7/29/2026 4:00:01 PM EST | |||
| 565.00 | 161.00 | 171.70 | 166.35 | % | 0.29 | 0 | 0 | 1.34 | -0.94 | 0.00 | -0.29 | 7/29/2026 4:00:01 PM EST | |||
| 570.00 | 166.00 | 175.60 | 170.80 | 136.52 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.30 | -0.95 | 0.00 | -0.28 | 7/16/2026 | 7/29/2026 4:00:01 PM EST |
| 575.00 | 170.00 | 181.20 | 175.60 | % | 0.31 | 0 | 0 | 1.36 | -0.95 | 0.00 | -0.24 | 7/29/2026 4:00:01 PM EST | |||
| 580.00 | 174.00 | 188.00 | 181.00 | 142.68 | 0.00 | 0.00% | 0.31 | 0 | 22 | 1.49 | -0.96 | 0.00 | -0.23 | 7/13/2026 | 7/29/2026 4:00:01 PM EST |
| 585.00 | 180.00 | 192.10 | 186.05 | % | 0.32 | 0 | 0 | 1.46 | -0.96 | 0.00 | -0.23 | 7/29/2026 4:00:01 PM EST | |||
| 590.00 | 185.00 | 195.70 | 190.35 | 196.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.40 | -0.96 | 0.00 | -0.20 | 7/24/2026 | 7/29/2026 4:00:01 PM EST |
| 595.00 | 190.00 | 200.10 | 195.05 | 107.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.38 | -0.97 | 0.00 | -0.18 | 7/10/2026 | 7/29/2026 4:00:01 PM EST |
| 600.00 | 195.00 | 204.80 | 199.90 | 150.00 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.38 | -0.97 | 0.00 | -0.18 | 7/13/2026 | 7/29/2026 4:00:01 PM EST |
| 605.00 | 200.00 | 209.40 | 204.70 | % | 0.34 | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.16 | 7/29/2026 4:00:01 PM EST | |||
| 610.00 | 204.40 | 216.30 | 210.35 | % | 0.34 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.15 | 7/29/2026 4:00:01 PM EST | |||
| 615.00 | 209.10 | 219.70 | 214.40 | % | 0.35 | 0 | 0 | 1.43 | -0.98 | 0.00 | -0.15 | 7/29/2026 4:00:01 PM EST | |||
| 620.00 | 213.40 | 229.30 | 221.35 | % | 0.36 | 0 | 0 | 1.73 | -0.98 | 0.00 | -0.12 | 7/29/2026 4:00:01 PM EST | |||
| 625.00 | 219.30 | 232.20 | 225.75 | % | 0.36 | 0 | 0 | 1.64 | -0.98 | 0.00 | -0.12 | 7/29/2026 4:00:01 PM EST | |||
| 630.00 | 223.40 | 239.30 | 231.35 | % | 0.37 | 0 | 0 | 1.77 | -0.98 | 0.00 | -0.10 | 7/29/2026 4:00:01 PM EST | |||
| 635.00 | 228.80 | 244.10 | 236.45 | 192.75 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.78 | -0.98 | 0.00 | -0.10 | 7/13/2026 | 7/29/2026 4:00:01 PM EST |
| 640.00 | 233.30 | 249.10 | 241.20 | % | 0.38 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.08 | 7/29/2026 4:00:01 PM EST | |||
| 645.00 | 238.30 | 251.60 | 244.95 | % | 0.38 | 0 | 0 | 1.68 | -0.99 | 0.00 | -0.08 | 7/29/2026 4:00:01 PM EST | |||
| 650.00 | 244.00 | 257.80 | 250.90 | % | 0.39 | 0 | 0 | 1.77 | -0.99 | 0.00 | -0.07 | 7/29/2026 4:00:01 PM EST | |||
| 655.00 | 249.30 | 264.10 | 256.70 | % | 0.39 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.07 | 7/29/2026 4:00:01 PM EST | |||
| 660.00 | 253.30 | 269.20 | 261.25 | % | 0.40 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.06 | 7/29/2026 4:00:01 PM EST | |||
| 665.00 | 259.30 | 272.90 | 266.10 | % | 0.40 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.05 | 7/29/2026 4:00:01 PM EST | |||
| 670.00 | 264.30 | 279.20 | 271.75 | % | 0.41 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.05 | 7/29/2026 4:00:01 PM EST | |||
| 675.00 | 269.30 | 284.00 | 276.65 | % | 0.41 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.05 | 7/29/2026 4:00:01 PM EST | |||
| 680.00 | 273.30 | 289.20 | 281.25 | % | 0.41 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.04 | 7/29/2026 4:00:01 PM EST | |||
| 690.00 | 284.30 | 299.00 | 291.65 | % | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | -0.03 | 7/29/2026 4:00:01 PM EST | |||
| 700.00 | 293.40 | 309.30 | 301.35 | % | 0.43 | 0 | 0 | 2.04 | -1.00 | 0.00 | -0.03 | 7/29/2026 4:00:01 PM EST | |||
| 710.00 | 303.70 | 317.30 | 310.50 | % | 0.44 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.02 | 7/29/2026 4:00:01 PM EST | |||
| 720.00 | 314.30 | 327.00 | 320.65 | % | 0.45 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.02 | 7/29/2026 4:00:01 PM EST | |||
| 730.00 | 324.30 | 336.60 | 330.45 | % | 0.45 | 0 | 0 | 1.98 | -1.00 | 0.00 | -0.02 | 7/29/2026 4:00:01 PM EST | |||
| 740.00 | 334.30 | 349.00 | 341.65 | % | 0.46 | 0 | 0 | 2.16 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 750.00 | 344.30 | 359.00 | 351.65 | % | 0.47 | 0 | 0 | 2.21 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 760.00 | 353.40 | 369.30 | 361.35 | % | 0.48 | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 770.00 | 363.30 | 379.20 | 371.25 | % | 0.48 | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 780.00 | 374.30 | 387.10 | 380.70 | % | 0.49 | 0 | 0 | 2.17 | -1.00 | 0.00 | -0.01 | 7/29/2026 4:00:01 PM EST | |||
| 790.00 | 384.10 | 397.10 | 390.60 | % | 0.49 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 800.00 | 394.30 | 409.00 | 401.65 | % | 0.50 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 810.00 | 404.30 | 419.00 | 411.65 | % | 0.51 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 820.00 | 413.30 | 429.00 | 421.15 | % | 0.51 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 830.00 | 424.30 | 439.00 | 431.65 | % | 0.52 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 840.00 | 434.10 | 449.00 | 441.55 | % | 0.53 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:01 PM EST | |||
| 850.00 | 443.30 | 459.30 | 451.30 | 409.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:01 PM EST |
| 860.00 | 453.70 | 467.30 | 460.50 | 419.87 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 4:00:01 PM EST |