Options Chain for APPLOVIN CORP COM CL A (APP) - $418.22 as of 7/29/2026 2:26:59 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 | 210.00 | 219.70 | 214.85 | 208.10 | 0.00 | 0.00% | 1.16 | 0 | 7 | 2.26 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:01 PM EST |
| 190.00 | 204.10 | 214.70 | 209.40 | 304.60 | 0.00 | 0.00% | 1.10 | 0 | 6 | 2.07 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 2:59:01 PM EST |
| 195.00 | 198.60 | 212.70 | 205.65 | % | 1.05 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 200.00 | 195.10 | 204.80 | 199.95 | 200.70 | 0.00 | 0.00% | 1.00 | 0 | 19 | 1.97 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 210.00 | 184.60 | 196.00 | 190.30 | 271.80 | 0.00 | 0.00% | 0.91 | 0 | 6 | 1.85 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/29/2026 2:59:01 PM EST |
| 220.00 | 175.30 | 185.00 | 180.15 | 207.60 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/29/2026 2:59:01 PM EST |
| 230.00 | 165.60 | 175.20 | 170.40 | 234.50 | 0.00 | 0.00% | 0.74 | 0 | 24 | 1.69 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/29/2026 2:59:01 PM EST |
| 240.00 | 155.80 | 166.50 | 161.15 | % | 0.67 | 0 | 16 | 1.59 | 1.00 | 0.00 | -0.02 | 7/29/2026 2:59:01 PM EST | |||
| 250.00 | 147.80 | 155.80 | 151.80 | 252.20 | 0.00 | 0.00% | 0.61 | 0 | 32 | 1.50 | 0.99 | 0.00 | -0.05 | 6/10/2026 | 7/29/2026 2:59:01 PM EST |
| 260.00 | 138.20 | 147.20 | 142.70 | 215.20 | 0.00 | 0.00% | 0.55 | 0 | 18 | 1.40 | 0.98 | 0.00 | -0.09 | 5/8/2026 | 7/29/2026 2:59:01 PM EST |
| 270.00 | 127.50 | 138.00 | 132.75 | 252.40 | 0.00 | 0.00% | 0.49 | 0 | 15 | 1.34 | 0.97 | 0.00 | -0.13 | 7/9/2026 | 7/29/2026 2:59:01 PM EST |
| 280.00 | 117.50 | 129.00 | 123.25 | 130.00 | 0.00 | 0.00% | 0.44 | 0 | 7 | 1.28 | 0.95 | 0.00 | -0.18 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 290.00 | 110.10 | 120.00 | 115.05 | 202.30 | 0.00 | 0.00% | 0.40 | 0 | 20 | 1.29 | 0.94 | 0.00 | -0.23 | 7/13/2026 | 7/29/2026 2:59:01 PM EST |
| 300.00 | 100.00 | 109.00 | 104.50 | 122.00 | +6.00 | +5.18% | 0.35 | 2 | 58 | 1.19 | 0.92 | 0.00 | -0.29 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 310.00 | 92.00 | 100.00 | 96.00 | 164.90 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.97 | 0.90 | 0.00 | -0.35 | 5/13/2026 | 7/29/2026 2:59:01 PM EST |
| 320.00 | 85.00 | 92.00 | 88.50 | 96.00 | 0.00 | 0.00% | 0.28 | 0 | 6 | 0.99 | 0.87 | 0.00 | -0.41 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 325.00 | 81.60 | 88.00 | 84.80 | % | 0.26 | 0 | 0 | 0.99 | 0.86 | 0.00 | -0.44 | 7/29/2026 2:59:01 PM EST | |||
| 330.00 | 76.80 | 84.00 | 80.40 | 82.00 | -60.08 | -42.29% | 0.24 | 1 | 24 | 0.97 | 0.85 | 0.00 | -0.47 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 335.00 | 72.00 | 80.00 | 76.00 | % | 0.23 | 0 | 0 | 0.98 | 0.83 | 0.00 | -0.50 | 7/29/2026 2:59:01 PM EST | |||
| 340.00 | 69.40 | 76.00 | 72.70 | 104.80 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.97 | 0.81 | 0.00 | -0.53 | 7/21/2026 | 7/29/2026 2:59:01 PM EST |
| 345.00 | 66.30 | 73.00 | 69.65 | % | 0.20 | 0 | 0 | 0.96 | 0.80 | 0.00 | -0.56 | 7/29/2026 2:59:01 PM EST | |||
| 350.00 | 62.80 | 69.00 | 65.90 | 61.84 | 0.00 | 0.00% | 0.19 | 0 | 48 | 0.95 | 0.78 | 0.00 | -0.59 | 7/24/2026 | 7/29/2026 2:59:01 PM EST |
| 355.00 | 58.00 | 65.50 | 61.75 | % | 0.17 | 0 | 0 | 0.95 | 0.76 | 0.00 | -0.62 | 7/29/2026 2:59:01 PM EST | |||
| 360.00 | 55.40 | 61.90 | 58.65 | 110.00 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.94 | 0.75 | 0.00 | -0.64 | 7/14/2026 | 7/29/2026 2:59:01 PM EST |
| 365.00 | 52.60 | 60.00 | 56.30 | % | 0.15 | 0 | 0 | 0.94 | 0.73 | 0.00 | -0.66 | 7/29/2026 2:59:01 PM EST | |||
| 370.00 | 49.30 | 56.50 | 52.90 | 48.00 | 0.00 | 0.00% | 0.14 | 0 | 40 | 0.95 | 0.71 | 0.00 | -0.69 | 7/24/2026 | 7/29/2026 2:59:01 PM EST |
| 372.50 | 48.00 | 55.00 | 51.50 | % | 0.14 | 0 | 0 | 0.93 | 0.70 | 0.00 | -0.70 | 7/29/2026 2:59:01 PM EST | |||
| 375.00 | 46.70 | 54.00 | 50.35 | 60.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.94 | 0.69 | 0.00 | -0.71 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 377.50 | 45.10 | 52.00 | 48.55 | % | 0.13 | 0 | 0 | 0.94 | 0.68 | 0.00 | -0.72 | 7/29/2026 2:59:01 PM EST | |||
| 380.00 | 43.30 | 51.00 | 47.15 | 52.19 | +8.79 | +20.26% | 0.12 | 2 | 56 | 0.93 | 0.67 | 0.00 | -0.72 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 382.50 | 43.00 | 47.60 | 45.30 | % | 0.12 | 0 | 0 | 0.95 | 0.66 | 0.00 | -0.73 | 7/29/2026 2:59:01 PM EST | |||
| 385.00 | 41.10 | 46.90 | 44.00 | 48.69 | -3.65 | -6.98% | 0.11 | 5 | 1 | 0.93 | 0.65 | 0.00 | -0.74 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 387.50 | 40.70 | 47.00 | 43.85 | % | 0.11 | 0 | 0 | 0.95 | 0.64 | 0.00 | -0.75 | 7/29/2026 2:59:01 PM EST | |||
| 390.00 | 39.80 | 45.20 | 42.50 | 45.37 | -4.11 | -8.31% | 0.11 | 4 | 25 | 0.98 | 0.63 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 392.50 | 36.90 | 44.00 | 40.45 | % | 0.10 | 0 | 0 | 0.95 | 0.62 | 0.00 | -0.76 | 7/29/2026 2:59:01 PM EST | |||
| 395.00 | 37.00 | 43.00 | 40.00 | 44.31 | -6.38 | -12.59% | 0.10 | 3 | 7 | 0.96 | 0.61 | 0.00 | -0.77 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 397.50 | 34.50 | 42.00 | 38.25 | 37.00 | -10.25 | -21.70% | 0.10 | 1 | 11 | 0.96 | 0.60 | 0.00 | -0.77 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 400.00 | 33.50 | 40.80 | 37.15 | 39.00 | -11.00 | -22.00% | 0.09 | 21 | 381 | 0.93 | 0.58 | 0.00 | -0.78 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 402.50 | 33.60 | 38.90 | 36.25 | 39.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.94 | 0.57 | 0.00 | -0.78 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 405.00 | 31.20 | 38.00 | 34.60 | 36.60 | -9.90 | -21.29% | 0.09 | 8 | 4 | 0.96 | 0.56 | 0.00 | -0.78 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 407.50 | 30.80 | 36.10 | 33.45 | 37.97 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.91 | 0.55 | 0.00 | -0.79 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 410.00 | 30.80 | 34.10 | 32.45 | 34.40 | -9.45 | -21.56% | 0.08 | 25 | 71 | 0.94 | 0.54 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 412.50 | 28.80 | 32.50 | 30.65 | 33.30 | -8.90 | -21.09% | 0.07 | 10 | 31 | 0.92 | 0.53 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 415.00 | 26.80 | 33.80 | 30.30 | 32.20 | -9.35 | -22.51% | 0.07 | 18 | 12 | 0.90 | 0.52 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 417.50 | 25.50 | 30.70 | 28.10 | 31.20 | -7.70 | -19.80% | 0.07 | 27 | 8 | 0.92 | 0.51 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 420.00 | 25.00 | 29.90 | 27.45 | 30.30 | -7.04 | -18.86% | 0.07 | 15 | 114 | 0.93 | 0.50 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 422.50 | 25.50 | 28.70 | 27.10 | 29.30 | -8.17 | -21.81% | 0.06 | 20 | 17 | 0.92 | 0.49 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 425.00 | 23.90 | 27.70 | 25.80 | 28.40 | -8.19 | -22.39% | 0.06 | 36 | 21 | 0.93 | 0.48 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 427.50 | 22.20 | 26.80 | 24.50 | 27.40 | -9.00 | -24.73% | 0.06 | 30 | 16 | 0.90 | 0.47 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 430.00 | 22.40 | 26.60 | 24.50 | 26.80 | -5.86 | -17.95% | 0.06 | 20 | 326 | 0.91 | 0.46 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 432.50 | 21.20 | 25.00 | 23.10 | 25.90 | -6.87 | -20.97% | 0.05 | 27 | 6 | 0.92 | 0.45 | 0.00 | -0.78 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 435.00 | 20.80 | 24.10 | 22.45 | 24.90 | -6.50 | -20.71% | 0.05 | 15 | 22 | 0.91 | 0.44 | 0.00 | -0.78 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 437.50 | 19.00 | 23.70 | 21.35 | 23.47 | -7.16 | -23.38% | 0.05 | 10 | 57 | 0.92 | 0.43 | 0.00 | -0.78 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 440.00 | 19.90 | 22.50 | 21.20 | 22.78 | -5.42 | -19.22% | 0.05 | 12 | 532 | 0.92 | 0.42 | 0.00 | -0.77 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 442.50 | 18.40 | 21.60 | 20.00 | 21.93 | -5.17 | -19.08% | 0.05 | 5 | 8 | 0.92 | 0.41 | 0.00 | -0.77 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 445.00 | 17.80 | 20.90 | 19.35 | 21.02 | -5.65 | -21.19% | 0.04 | 3 | 21 | 0.89 | 0.40 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 450.00 | 16.30 | 19.60 | 17.95 | 23.11 | -3.64 | -13.61% | 0.04 | 18 | 498 | 0.90 | 0.38 | 0.00 | -0.75 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 455.00 | 14.10 | 20.00 | 17.05 | 19.30 | -4.06 | -17.38% | 0.04 | 1 | 4 | 0.89 | 0.36 | 0.00 | -0.74 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 460.00 | 13.10 | 16.90 | 15.00 | 15.50 | -7.70 | -33.19% | 0.03 | 18 | 406 | 0.89 | 0.34 | 0.00 | -0.72 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 465.00 | 13.50 | 15.10 | 14.30 | 21.38 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.90 | 0.33 | 0.00 | -0.71 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 470.00 | 10.30 | 14.50 | 12.40 | 13.60 | -7.35 | -35.09% | 0.03 | 8 | 223 | 0.89 | 0.31 | 0.00 | -0.69 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 475.00 | 9.30 | 14.30 | 11.80 | 15.11 | -3.94 | -20.69% | 0.02 | 7 | 48 | 0.90 | 0.29 | 0.00 | -0.67 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 480.00 | 7.50 | 14.80 | 11.15 | 16.32 | -1.06 | -6.10% | 0.02 | 5 | 390 | 0.90 | 0.28 | 0.00 | -0.65 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 485.00 | 9.40 | 11.40 | 10.40 | 13.00 | -2.00 | -13.34% | 0.02 | 5 | 23 | 0.90 | 0.26 | 0.00 | -0.63 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 490.00 | 6.70 | 12.40 | 9.55 | 12.00 | -3.00 | -20.00% | 0.02 | 1 | 210 | 0.90 | 0.24 | 0.00 | -0.61 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 495.00 | 7.90 | 9.60 | 8.75 | 10.32 | -3.02 | -22.64% | 0.02 | 13 | 14 | 0.88 | 0.23 | 0.00 | -0.59 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 500.00 | 7.40 | 9.00 | 8.20 | 9.20 | -3.63 | -28.30% | 0.02 | 40 | 734 | 0.89 | 0.22 | 0.00 | -0.56 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 510.00 | 4.80 | 7.60 | 6.20 | 7.47 | -3.37 | -31.09% | 0.01 | 94 | 280 | 0.88 | 0.19 | 0.00 | -0.52 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 520.00 | 5.20 | 6.50 | 5.85 | 7.30 | -1.40 | -16.10% | 0.01 | 12 | 617 | 0.87 | 0.16 | 0.00 | -0.47 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 530.00 | 2.45 | 5.50 | 3.98 | 5.60 | -2.65 | -32.13% | 0.01 | 7 | 757 | 0.87 | 0.14 | 0.00 | -0.43 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 540.00 | 3.50 | 4.40 | 3.95 | 5.30 | -1.53 | -22.41% | 0.01 | 1 | 124 | 0.87 | 0.12 | 0.00 | -0.38 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 550.00 | 3.00 | 3.90 | 3.45 | 3.80 | -2.14 | -36.03% | 0.01 | 278 | 1,111 | 0.86 | 0.10 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 560.00 | 2.40 | 3.20 | 2.80 | 3.20 | -1.83 | -36.39% | 0.01 | 33 | 506 | 0.86 | 0.09 | 0.00 | -0.30 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 570.00 | 2.00 | 2.65 | 2.33 | 2.90 | -1.35 | -31.77% | 0.00 | 28 | 228 | 0.87 | 0.08 | 0.00 | -0.26 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 580.00 | 1.55 | 2.40 | 1.98 | 2.33 | -1.05 | -31.07% | 0.00 | 31 | 172 | 0.85 | 0.06 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 590.00 | 1.60 | 2.05 | 1.83 | 1.80 | -0.10 | -5.27% | 0.00 | 150 | 174 | 0.82 | 0.05 | 0.00 | -0.20 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 600.00 | 1.25 | 1.80 | 1.53 | 1.45 | -1.13 | -43.80% | 0.00 | 241 | 1,578 | 0.85 | 0.04 | 0.00 | -0.17 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 610.00 | 0.80 | 1.35 | 1.08 | 1.45 | -0.40 | -21.63% | 0.00 | 9 | 226 | 0.83 | 0.04 | 0.00 | -0.15 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 620.00 | 0.70 | 1.10 | 0.90 | 1.15 | -0.55 | -32.36% | 0.00 | 28 | 781 | 0.85 | 0.03 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 630.00 | 0.75 | 1.15 | 0.95 | 0.96 | -0.58 | -37.67% | 0.00 | 25 | 253 | 0.85 | 0.03 | 0.00 | -0.11 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 640.00 | 0.50 | 1.00 | 0.75 | 0.81 | -0.51 | -38.64% | 0.00 | 2 | 122 | 0.80 | 0.02 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 650.00 | 0.50 | 0.65 | 0.58 | 0.55 | -0.55 | -50.00% | 0.00 | 50 | 754 | 0.85 | 0.02 | 0.00 | -0.08 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 660.00 | 0.00 | 0.80 | 0.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.90 | 0.02 | 0.00 | -0.07 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 670.00 | 0.00 | 0.55 | 0.28 | 0.50 | -0.20 | -28.58% | 0.00 | 1 | 192 | 0.91 | 0.01 | 0.00 | -0.06 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 680.00 | 0.20 | 0.50 | 0.35 | 0.50 | -0.15 | -23.08% | 0.00 | 3 | 125 | 0.84 | 0.01 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 690.00 | 0.10 | 0.40 | 0.25 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.85 | 0.01 | 0.00 | -0.04 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 700.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.97 | 0.01 | 0.00 | -0.03 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 710.00 | 0.00 | 4.40 | 2.20 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.39 | 0.01 | 0.00 | -0.04 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 720.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.42 | 0.01 | 0.00 | -0.03 | 7/24/2026 | 7/29/2026 2:59:01 PM EST |
| 730.00 | 0.00 | 4.40 | 2.20 | 0.20 | -2.20 | -91.67% | 0.00 | 1 | 101 | 1.44 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 740.00 | 0.00 | 4.40 | 2.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.46 | 0.00 | 0.00 | -0.02 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 750.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.99 | 0.00 | 0.00 | -0.01 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.51 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 770.00 | 0.00 | 2.10 | 1.05 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.53 | 0.00 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 2:59:01 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.55 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 2:59:01 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.57 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 2:59:01 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 304 | 1.60 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 7/29/2026 2:59:01 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.62 | 0.00 | 0.00 | -0.01 | 7/17/2026 | 7/29/2026 2:59:01 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.64 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 2:59:01 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:01 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 2:59:01 PM EST |
| 850.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.70 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.72 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 2:59:01 PM EST |
| 870.00 | 0.00 | 0.90 | 0.45 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.74 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 2:59:01 PM EST |
| 880.00 | 0.00 | 0.90 | 0.45 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/29/2026 2:59:01 PM EST |
| 890.00 | 0.00 | 0.90 | 0.45 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 900.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 2:59:01 PM EST |
| 910.00 | 0.00 | 0.80 | 0.40 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 2:59:01 PM EST |
| 920.00 | 0.00 | 4.10 | 2.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 2:59:01 PM EST |
| 930.00 | 0.00 | 1.75 | 0.88 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.62 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 2:59:01 PM EST |
| 940.00 | 0.00 | 4.10 | 2.05 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 2:59:01 PM EST |
| 950.00 | 0.00 | 4.20 | 2.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.69 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 2:59:01 PM EST |
| 960.00 | 0.00 | 4.10 | 2.05 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 2:59:01 PM EST |
| 970.00 | 0.00 | 4.20 | 2.10 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.72 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 2:59:01 PM EST |
| 980.00 | 0.00 | 4.10 | 2.05 | 3.17 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/29/2026 2:59:01 PM EST |
| 990.00 | 0.00 | 1.15 | 0.58 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 2:59:01 PM EST |
| 1,000.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 416 | 1.76 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 2:59:01 PM EST |
| 1,010.00 | 0.00 | 0.80 | 0.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.77 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 2:59:01 PM EST |
| 1,020.00 | 0.00 | 2.70 | 1.35 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.96 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 2:59:01 PM EST |
| 1,030.00 | 0.00 | 4.20 | 2.10 | 9.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.01 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/29/2026 2:59:01 PM EST |
| 1,040.00 | 0.00 | 4.20 | 2.10 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 98 | 2.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/29/2026 2:59:01 PM EST |
| 1,050.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.74 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 2:59:01 PM EST |
| 1,060.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/29/2026 2:59:01 PM EST |
| 1,070.00 | 0.00 | 4.30 | 2.15 | 7.99 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/29/2026 2:59:01 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 6.51 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/29/2026 2:59:01 PM EST |
| 1,090.00 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.12 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/29/2026 2:59:01 PM EST |
| 1,100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.27 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/29/2026 2:59:01 PM EST |
| 1,110.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 555 | 1.28 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.13 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/29/2026 2:59:01 PM EST |
| 190.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/29/2026 2:59:01 PM EST |
| 195.00 | 0.00 | 4.40 | 2.20 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/29/2026 2:59:01 PM EST |
| 200.00 | 0.10 | 0.85 | 0.48 | 0.25 | -0.04 | -13.80% | 0.00 | 2 | 180 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 210.00 | 0.00 | 4.50 | 2.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.84 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/29/2026 2:59:01 PM EST |
| 220.00 | 0.00 | 4.70 | 2.35 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.74 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 2:59:01 PM EST |
| 230.00 | 0.00 | 4.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 2:59:01 PM EST |
| 240.00 | 0.50 | 1.15 | 0.83 | 0.80 | -0.13 | -13.98% | 0.00 | 8 | 79 | 1.02 | 0.00 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 250.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.09 | +8.92% | 0.00 | 6,092 | 192 | 1.02 | -0.01 | 0.00 | -0.05 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 260.00 | 1.00 | 1.85 | 1.43 | 1.16 | -0.24 | -17.15% | 0.01 | 49 | 93 | 1.00 | -0.02 | 0.00 | -0.09 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 270.00 | 1.50 | 2.40 | 1.95 | 2.07 | +0.57 | +38.00% | 0.01 | 47 | 176 | 0.98 | -0.03 | 0.00 | -0.13 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 280.00 | 2.00 | 3.40 | 2.70 | 2.24 | +0.19 | +9.27% | 0.01 | 2 | 425 | 0.98 | -0.05 | 0.00 | -0.18 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 290.00 | 2.80 | 4.60 | 3.70 | 3.60 | +0.60 | +20.00% | 0.01 | 29 | 988 | 0.97 | -0.06 | 0.00 | -0.23 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 300.00 | 4.00 | 5.30 | 4.65 | 4.70 | +0.90 | +23.69% | 0.02 | 249 | 483 | 0.98 | -0.08 | 0.00 | -0.29 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 310.00 | 4.60 | 7.20 | 5.90 | 6.10 | +1.10 | +22.00% | 0.02 | 73 | 1,040 | 0.98 | -0.10 | 0.00 | -0.35 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 320.00 | 6.50 | 8.50 | 7.50 | 7.09 | +0.57 | +8.75% | 0.02 | 16 | 330 | 0.95 | -0.13 | 0.00 | -0.41 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 325.00 | 8.10 | 9.60 | 8.85 | 9.10 | +1.45 | +18.96% | 0.03 | 1 | 4 | 1.02 | -0.14 | 0.00 | -0.44 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 330.00 | 9.30 | 11.00 | 10.15 | 10.30 | +1.70 | +19.77% | 0.03 | 9 | 134 | 0.95 | -0.15 | 0.00 | -0.47 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 335.00 | 10.50 | 12.20 | 11.35 | 10.00 | +0.40 | +4.17% | 0.03 | 6 | 1 | 0.94 | -0.17 | 0.00 | -0.50 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 340.00 | 10.60 | 16.30 | 13.45 | 11.40 | +1.41 | +14.12% | 0.04 | 214 | 270 | 0.94 | -0.18 | 0.00 | -0.53 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 345.00 | 12.00 | 15.60 | 13.80 | 12.00 | -0.40 | -3.23% | 0.04 | 385 | 39 | 0.95 | -0.20 | 0.00 | -0.56 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 350.00 | 13.70 | 16.60 | 15.15 | 15.80 | +2.46 | +18.45% | 0.04 | 45 | 579 | 0.94 | -0.22 | 0.00 | -0.59 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 355.00 | 16.40 | 18.20 | 17.30 | 14.90 | -2.05 | -12.10% | 0.05 | 74 | 31 | 0.94 | -0.24 | 0.00 | -0.62 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 360.00 | 18.10 | 20.10 | 19.10 | 17.20 | +1.97 | +12.94% | 0.05 | 53 | 684 | 0.93 | -0.25 | 0.00 | -0.64 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 365.00 | 20.00 | 22.00 | 21.00 | 18.40 | +0.74 | +4.19% | 0.06 | 26 | 7 | 0.93 | -0.27 | 0.00 | -0.66 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 370.00 | 21.60 | 24.60 | 23.10 | 22.37 | +4.51 | +25.26% | 0.06 | 19 | 386 | 0.92 | -0.29 | 0.00 | -0.69 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 372.50 | 20.80 | 27.30 | 24.05 | 23.37 | % | 0.06 | 65 | 0 | 0.92 | -0.30 | 0.00 | -0.70 | 7/29/2026 | 7/29/2026 2:59:01 PM EST | |
| 375.00 | 20.70 | 28.40 | 24.55 | 22.05 | +1.79 | +8.84% | 0.07 | 25 | 109 | 0.97 | -0.31 | 0.00 | -0.71 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 377.50 | 22.20 | 29.50 | 25.85 | 25.70 | 0.00 | 0.00% | 0.07 | 21 | 10 | 0.95 | -0.32 | 0.00 | -0.72 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 380.00 | 23.30 | 30.30 | 26.80 | 23.90 | +2.58 | +12.11% | 0.07 | 19 | 461 | 0.92 | -0.33 | 0.00 | -0.72 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 382.50 | 25.50 | 29.30 | 27.40 | 26.93 | -0.87 | -3.13% | 0.07 | 1 | 1 | 0.94 | -0.34 | 0.00 | -0.73 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 385.00 | 26.40 | 30.60 | 28.50 | 27.93 | +4.58 | +19.62% | 0.07 | 13 | 175 | 0.96 | -0.35 | 0.00 | -0.74 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 387.50 | 29.30 | 31.50 | 30.40 | 30.00 | -0.60 | -1.97% | 0.08 | 8 | 1 | 0.93 | -0.36 | 0.00 | -0.75 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 390.00 | 30.60 | 32.80 | 31.70 | 30.55 | +4.10 | +15.51% | 0.08 | 20 | 215 | 0.93 | -0.37 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 392.50 | 31.90 | 34.30 | 33.10 | 30.60 | +4.40 | +16.80% | 0.08 | 1 | 2 | 0.91 | -0.38 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 395.00 | 33.20 | 35.30 | 34.25 | 27.37 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.90 | -0.39 | 0.00 | -0.77 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 397.50 | 33.20 | 37.30 | 35.25 | 31.75 | -2.95 | -8.51% | 0.09 | 2 | 8 | 0.94 | -0.40 | 0.00 | -0.77 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 400.00 | 35.50 | 38.40 | 36.95 | 35.55 | +4.99 | +16.33% | 0.09 | 16 | 1,295 | 0.92 | -0.42 | 0.00 | -0.78 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 402.50 | 34.90 | 39.00 | 36.95 | 39.40 | +6.58 | +20.05% | 0.09 | 6 | 18 | 0.91 | -0.43 | 0.00 | -0.78 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 405.00 | 36.50 | 41.20 | 38.85 | 37.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.94 | -0.44 | 0.00 | -0.78 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 407.50 | 36.40 | 45.00 | 40.70 | 40.92 | +3.36 | +8.95% | 0.10 | 8 | 6 | 0.93 | -0.45 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 410.00 | 38.00 | 44.30 | 41.15 | 38.56 | +3.17 | +8.96% | 0.10 | 2 | 235 | 0.93 | -0.46 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 412.50 | 39.60 | 45.60 | 42.60 | 43.36 | -0.44 | -1.01% | 0.10 | 7 | 5 | 0.94 | -0.47 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 415.00 | 42.50 | 47.30 | 44.90 | 43.86 | +2.36 | +5.69% | 0.11 | 5 | 29 | 0.93 | -0.48 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 417.50 | 43.40 | 48.70 | 46.05 | 45.81 | -2.39 | -4.96% | 0.11 | 3 | 1 | 0.93 | -0.49 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 420.00 | 45.70 | 50.70 | 48.20 | 44.45 | +4.87 | +12.31% | 0.11 | 11 | 321 | 0.92 | -0.50 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 422.50 | 45.00 | 52.00 | 48.50 | 44.72 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | -0.51 | 0.00 | -0.79 | 7/22/2026 | 7/29/2026 2:59:01 PM EST |
| 425.00 | 49.50 | 53.10 | 51.30 | 43.17 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.93 | -0.52 | 0.00 | -0.79 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 427.50 | 50.50 | 55.10 | 52.80 | 47.57 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.90 | -0.53 | 0.00 | -0.79 | 7/22/2026 | 7/29/2026 2:59:01 PM EST |
| 430.00 | 50.00 | 59.00 | 54.50 | 50.45 | +2.55 | +5.33% | 0.13 | 7 | 526 | 0.91 | -0.54 | 0.00 | -0.79 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 432.50 | 53.90 | 58.50 | 56.20 | 51.62 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.91 | -0.55 | 0.00 | -0.78 | 7/22/2026 | 7/29/2026 2:59:01 PM EST |
| 435.00 | 54.00 | 60.30 | 57.15 | 54.20 | -11.20 | -17.13% | 0.13 | 102 | 8 | 0.92 | -0.56 | 0.00 | -0.78 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 437.50 | 55.00 | 62.10 | 58.55 | 53.97 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.91 | -0.57 | 0.00 | -0.78 | 7/22/2026 | 7/29/2026 2:59:01 PM EST |
| 440.00 | 57.00 | 64.60 | 60.80 | 59.22 | +6.32 | +11.95% | 0.14 | 20 | 337 | 0.91 | -0.58 | 0.00 | -0.77 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 442.50 | 61.50 | 64.40 | 62.95 | 59.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.90 | -0.59 | 0.00 | -0.77 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 445.00 | 62.50 | 67.40 | 64.95 | 60.27 | -7.08 | -10.52% | 0.15 | 2 | 4 | 0.91 | -0.60 | 0.00 | -0.76 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 450.00 | 65.20 | 71.20 | 68.20 | 68.00 | +6.58 | +10.72% | 0.15 | 33 | 596 | 0.88 | -0.62 | 0.00 | -0.75 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 455.00 | 68.00 | 75.00 | 71.50 | 68.28 | +5.35 | +8.51% | 0.16 | 22 | 3 | 0.89 | -0.64 | 0.00 | -0.74 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 460.00 | 71.00 | 80.00 | 75.50 | 74.37 | +11.37 | +18.05% | 0.16 | 41 | 720 | 0.89 | -0.66 | 0.00 | -0.72 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 465.00 | 76.00 | 82.70 | 79.35 | 74.97 | +4.41 | +6.25% | 0.17 | 20 | 2 | 0.89 | -0.67 | 0.00 | -0.71 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 470.00 | 81.60 | 86.70 | 84.15 | 81.12 | +3.11 | +3.99% | 0.18 | 11 | 228 | 0.88 | -0.69 | 0.00 | -0.69 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 475.00 | 84.00 | 90.90 | 87.45 | 73.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.88 | -0.71 | 0.00 | -0.67 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 480.00 | 89.40 | 94.60 | 92.00 | 84.69 | 0.00 | 0.00% | 0.19 | 0 | 291 | 0.87 | -0.72 | 0.00 | -0.65 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 485.00 | 92.10 | 98.90 | 95.50 | % | 0.20 | 0 | 0 | 0.83 | -0.74 | 0.00 | -0.63 | 7/29/2026 2:59:01 PM EST | |||
| 490.00 | 96.20 | 102.90 | 99.55 | 100.00 | +12.80 | +14.68% | 0.20 | 3 | 202 | 0.85 | -0.76 | 0.00 | -0.61 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 495.00 | 100.00 | 106.50 | 103.25 | 94.22 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.86 | -0.77 | 0.00 | -0.59 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 500.00 | 105.50 | 112.00 | 108.75 | 103.07 | +7.07 | +7.37% | 0.22 | 1 | 419 | 0.86 | -0.78 | 0.00 | -0.56 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 510.00 | 112.00 | 120.70 | 116.35 | 118.10 | +16.18 | +15.88% | 0.23 | 11 | 146 | 0.89 | -0.81 | 0.00 | -0.52 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 520.00 | 121.50 | 129.70 | 125.60 | 120.05 | +7.65 | +6.81% | 0.24 | 4 | 984 | 0.89 | -0.84 | 0.00 | -0.47 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 530.00 | 129.80 | 137.90 | 133.85 | 127.27 | 0.00 | 0.00% | 0.25 | 0 | 97 | 0.88 | -0.86 | 0.00 | -0.43 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 540.00 | 140.80 | 146.70 | 143.75 | 129.01 | 0.00 | 0.00% | 0.27 | 0 | 164 | 0.88 | -0.88 | 0.00 | -0.38 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 550.00 | 148.70 | 157.90 | 153.30 | 146.72 | -15.28 | -9.44% | 0.28 | 11 | 392 | 0.84 | -0.90 | 0.00 | -0.34 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 560.00 | 158.40 | 167.40 | 162.90 | 161.63 | +7.68 | +4.99% | 0.29 | 30 | 144 | 1.15 | -0.91 | 0.00 | -0.30 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 570.00 | 166.00 | 177.80 | 171.90 | 165.09 | 0.00 | 0.00% | 0.30 | 0 | 61 | 1.15 | -0.92 | 0.00 | -0.26 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 580.00 | 176.00 | 187.50 | 181.75 | 171.40 | 0.00 | 0.00% | 0.31 | 0 | 109 | 1.19 | -0.94 | 0.00 | -0.23 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 590.00 | 186.00 | 196.00 | 191.00 | 175.32 | 0.00 | 0.00% | 0.32 | 0 | 39 | 1.23 | -0.95 | 0.00 | -0.20 | 7/28/2026 | 7/29/2026 2:59:01 PM EST |
| 600.00 | 196.80 | 208.90 | 202.85 | 196.85 | +3.14 | +1.63% | 0.34 | 20 | 509 | 1.22 | -0.96 | 0.00 | -0.17 | 7/29/2026 | 7/29/2026 2:59:01 PM EST |
| 610.00 | 204.70 | 214.50 | 209.60 | 202.15 | 0.00 | 0.00% | 0.34 | 0 | 49 | 1.26 | -0.96 | 0.00 | -0.15 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 620.00 | 214.20 | 226.00 | 220.10 | 116.81 | 0.00 | 0.00% | 0.35 | 0 | 142 | 1.31 | -0.97 | 0.00 | -0.13 | 7/10/2026 | 7/29/2026 2:59:01 PM EST |
| 630.00 | 225.20 | 238.40 | 231.80 | 104.30 | 0.00 | 0.00% | 0.37 | 0 | 33 | 1.34 | -0.97 | 0.00 | -0.11 | 7/1/2026 | 7/29/2026 2:59:01 PM EST |
| 640.00 | 235.10 | 247.00 | 241.05 | 146.85 | 0.00 | 0.00% | 0.38 | 0 | 37 | 1.33 | -0.98 | 0.00 | -0.09 | 7/8/2026 | 7/29/2026 2:59:01 PM EST |
| 650.00 | 246.20 | 258.70 | 252.45 | 243.80 | 0.00 | 0.00% | 0.39 | 0 | 77 | 1.42 | -0.98 | 0.00 | -0.08 | 7/27/2026 | 7/29/2026 2:59:01 PM EST |
| 660.00 | 255.00 | 268.60 | 261.80 | 125.90 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.43 | -0.98 | 0.00 | -0.07 | 7/1/2026 | 7/29/2026 2:59:01 PM EST |
| 670.00 | 265.00 | 278.60 | 271.80 | 123.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.48 | -0.99 | 0.00 | -0.06 | 6/1/2026 | 7/29/2026 2:59:01 PM EST |
| 680.00 | 276.10 | 289.20 | 282.65 | 138.40 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.43 | -0.99 | 0.00 | -0.05 | 7/1/2026 | 7/29/2026 2:59:01 PM EST |
| 690.00 | 283.30 | 299.20 | 291.25 | 296.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.04 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 700.00 | 293.30 | 309.20 | 301.25 | 306.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.03 | 7/23/2026 | 7/29/2026 2:59:01 PM EST |
| 710.00 | 306.10 | 318.30 | 312.20 | 267.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.04 | 4/23/2026 | 7/29/2026 2:59:01 PM EST |
| 720.00 | 315.00 | 325.70 | 320.35 | 216.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.63 | -0.99 | 0.00 | -0.03 | 6/30/2026 | 7/29/2026 2:59:01 PM EST |
| 730.00 | 323.30 | 339.20 | 331.25 | 177.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.63 | -1.00 | 0.00 | -0.02 | 7/2/2026 | 7/29/2026 2:59:01 PM EST |
| 740.00 | 336.10 | 346.60 | 341.35 | 189.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.02 | 6/4/2026 | 7/29/2026 2:59:01 PM EST |
| 750.00 | 343.30 | 359.30 | 351.30 | 222.81 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 7/29/2026 2:59:01 PM EST |
| 760.00 | 356.10 | 365.70 | 360.90 | 206.60 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 7/29/2026 2:59:01 PM EST |
| 770.00 | 366.10 | 379.30 | 372.70 | % | 0.48 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 7/29/2026 2:59:01 PM EST | |||
| 780.00 | 375.00 | 389.00 | 382.00 | 311.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 7/29/2026 2:59:01 PM EST |
| 790.00 | 383.30 | 398.70 | 391.00 | % | 0.49 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 7/29/2026 2:59:01 PM EST | |||
| 800.00 | 396.10 | 405.70 | 400.90 | 284.93 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 7/10/2026 | 7/29/2026 2:59:01 PM EST |
| 810.00 | 406.10 | 419.20 | 412.65 | 337.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.86 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 7/29/2026 2:59:01 PM EST |
| 820.00 | 413.30 | 429.00 | 421.15 | 392.01 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 2:59:01 PM EST |
| 830.00 | 426.10 | 438.70 | 432.40 | 401.97 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 2:59:01 PM EST |
| 840.00 | 435.00 | 445.70 | 440.35 | % | 0.52 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 850.00 | 444.10 | 457.70 | 450.90 | 348.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/29/2026 2:59:01 PM EST |
| 860.00 | 456.10 | 469.30 | 462.70 | % | 0.54 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 870.00 | 463.30 | 479.30 | 471.30 | % | 0.54 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 880.00 | 476.10 | 485.70 | 480.90 | 280.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/29/2026 2:59:01 PM EST |
| 890.00 | 486.10 | 496.60 | 491.35 | 407.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 7/29/2026 2:59:01 PM EST |
| 900.00 | 496.10 | 509.10 | 502.60 | 420.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/29/2026 2:59:01 PM EST |
| 910.00 | 504.80 | 519.20 | 512.00 | 355.30 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 7/29/2026 2:59:01 PM EST |
| 920.00 | 514.80 | 525.90 | 520.35 | % | 0.57 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 930.00 | 526.10 | 539.20 | 532.65 | % | 0.57 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 940.00 | 533.30 | 549.00 | 541.15 | 464.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 7/29/2026 2:59:01 PM EST |
| 950.00 | 546.20 | 555.70 | 550.95 | % | 0.58 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 960.00 | 553.30 | 569.30 | 561.30 | % | 0.58 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 970.00 | 565.00 | 578.50 | 571.75 | 459.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/29/2026 2:59:01 PM EST |
| 980.00 | 576.10 | 589.30 | 582.70 | % | 0.59 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 990.00 | 585.00 | 595.70 | 590.35 | % | 0.60 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 1,000.00 | 595.00 | 605.70 | 600.35 | % | 0.60 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 1,010.00 | 606.10 | 619.00 | 612.55 | % | 0.61 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 1,020.00 | 616.10 | 626.70 | 621.40 | % | 0.61 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 1,030.00 | 625.00 | 639.00 | 632.00 | % | 0.61 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 1,040.00 | 635.00 | 649.00 | 642.00 | % | 0.62 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 1,050.00 | 643.30 | 659.30 | 651.30 | % | 0.62 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 1,060.00 | 655.00 | 669.00 | 662.00 | 566.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 7/29/2026 2:59:01 PM EST |
| 1,070.00 | 665.00 | 677.00 | 671.00 | % | 0.63 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 1,080.00 | 676.10 | 689.00 | 682.55 | % | 0.63 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 1,090.00 | 685.00 | 696.70 | 690.85 | % | 0.63 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 1,100.00 | 693.30 | 708.70 | 701.00 | % | 0.64 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/29/2026 2:59:01 PM EST | |||
| 1,110.00 | 705.00 | 717.30 | 711.15 | 546.80 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/29/2026 2:59:01 PM EST |