Options Chain for APPLOVIN CORP COM CL A (APP) - $339.00 as of 8/11/2026 11:07:02 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 155.00 | 165.00 | 160.00 | % | 0.97 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 170.00 | 150.00 | 159.40 | 154.70 | % | 0.91 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 175.00 | 144.80 | 150.80 | 147.80 | % | 0.84 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 180.00 | 140.00 | 146.00 | 143.00 | % | 0.79 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 185.00 | 135.00 | 141.00 | 138.00 | % | 0.75 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 190.00 | 130.00 | 136.00 | 133.00 | % | 0.70 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 195.00 | 125.00 | 130.00 | 127.50 | % | 0.65 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 200.00 | 120.10 | 126.00 | 123.05 | 145.90 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 205.00 | 115.00 | 121.10 | 118.05 | % | 0.58 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 210.00 | 110.00 | 116.00 | 113.00 | % | 0.54 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 215.00 | 105.00 | 110.40 | 107.70 | % | 0.50 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 8/11/2026 11:58:54 AM EST | |||
| 220.00 | 101.00 | 104.60 | 102.80 | % | 0.47 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 8/11/2026 11:58:54 AM EST | |||
| 225.00 | 95.50 | 100.80 | 98.15 | % | 0.44 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 8/11/2026 11:58:54 AM EST | |||
| 230.00 | 90.60 | 94.30 | 92.45 | % | 0.40 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.05 | 8/11/2026 11:58:54 AM EST | |||
| 235.00 | 85.60 | 89.70 | 87.65 | % | 0.37 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.07 | 8/11/2026 11:58:54 AM EST | |||
| 240.00 | 81.20 | 85.60 | 83.40 | % | 0.35 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.08 | 8/11/2026 11:58:54 AM EST | |||
| 245.00 | 75.80 | 80.60 | 78.20 | % | 0.32 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.09 | 8/11/2026 11:58:54 AM EST | |||
| 250.00 | 71.40 | 75.60 | 73.50 | % | 0.29 | 0 | 0 | 0.95 | 0.98 | 0.00 | -0.12 | 8/11/2026 11:58:54 AM EST | |||
| 255.00 | 66.10 | 73.00 | 69.55 | % | 0.27 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.13 | 8/11/2026 11:58:54 AM EST | |||
| 260.00 | 61.40 | 65.00 | 63.20 | % | 0.24 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.16 | 8/11/2026 11:58:54 AM EST | |||
| 265.00 | 56.10 | 59.90 | 58.00 | % | 0.22 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.19 | 8/11/2026 11:58:54 AM EST | |||
| 270.00 | 51.50 | 59.00 | 55.25 | 80.00 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.91 | 0.93 | 0.00 | -0.22 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 275.00 | 48.20 | 54.00 | 51.10 | % | 0.19 | 0 | 0 | 0.62 | 0.91 | 0.00 | -0.25 | 8/11/2026 11:58:54 AM EST | |||
| 280.00 | 43.60 | 50.00 | 46.80 | % | 0.17 | 0 | 0 | 0.63 | 0.88 | 0.00 | -0.29 | 8/11/2026 11:58:54 AM EST | |||
| 285.00 | 39.40 | 46.00 | 42.70 | % | 0.15 | 0 | 0 | 0.64 | 0.86 | 0.01 | -0.32 | 8/11/2026 11:58:54 AM EST | |||
| 290.00 | 35.50 | 42.00 | 38.75 | 64.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | 0.82 | 0.01 | -0.36 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 295.00 | 31.70 | 36.40 | 34.05 | 49.80 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.61 | 0.79 | 0.01 | -0.39 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 300.00 | 28.20 | 32.50 | 30.35 | 51.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.63 | 0.75 | 0.01 | -0.43 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 305.00 | 25.10 | 27.50 | 26.30 | 48.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.58 | 0.70 | 0.01 | -0.46 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 310.00 | 22.00 | 24.50 | 23.25 | 23.20 | -18.80 | -44.77% | 0.07 | 1 | 4 | 0.58 | 0.66 | 0.01 | -0.48 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 315.00 | 19.60 | 21.00 | 20.30 | 21.00 | -16.40 | -43.85% | 0.06 | 167 | 3 | 0.57 | 0.61 | 0.01 | -0.50 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 320.00 | 17.00 | 18.90 | 17.95 | 20.10 | -14.86 | -42.51% | 0.06 | 15 | 15 | 0.58 | 0.56 | 0.01 | -0.51 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 322.50 | 16.00 | 17.30 | 16.65 | 16.70 | % | 0.05 | 40 | 0 | 0.58 | 0.54 | 0.01 | -0.51 | 8/11/2026 | 8/11/2026 11:58:54 AM EST | |
| 325.00 | 14.70 | 16.80 | 15.75 | 15.20 | -14.00 | -47.95% | 0.05 | 28 | 7 | 0.59 | 0.51 | 0.01 | -0.52 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 327.50 | 13.40 | 15.50 | 14.45 | 16.00 | % | 0.04 | 7 | 0 | 0.60 | 0.49 | 0.01 | -0.52 | 8/11/2026 | 8/11/2026 11:58:54 AM EST | |
| 330.00 | 12.50 | 14.40 | 13.45 | 13.80 | -17.20 | -55.49% | 0.04 | 64 | 8 | 0.59 | 0.47 | 0.01 | -0.51 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 332.50 | 11.60 | 13.60 | 12.60 | % | 0.04 | 0 | 0 | 0.59 | 0.44 | 0.01 | -0.51 | 8/11/2026 11:58:54 AM EST | |||
| 335.00 | 10.70 | 12.60 | 11.65 | 12.88 | -10.02 | -43.76% | 0.03 | 4 | 15 | 0.59 | 0.42 | 0.01 | -0.51 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 337.50 | 9.90 | 11.00 | 10.45 | 12.30 | % | 0.03 | 2 | 0 | 0.59 | 0.40 | 0.01 | -0.50 | 8/11/2026 | 8/11/2026 11:58:54 AM EST | |
| 340.00 | 9.10 | 10.40 | 9.75 | 9.50 | -9.10 | -48.93% | 0.03 | 103 | 112 | 0.59 | 0.38 | 0.01 | -0.49 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 342.50 | 8.50 | 10.10 | 9.30 | 9.00 | -9.50 | -51.36% | 0.03 | 2 | 3 | 0.60 | 0.35 | 0.01 | -0.48 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 345.00 | 7.40 | 9.40 | 8.40 | 9.72 | -6.68 | -40.74% | 0.02 | 5 | 70 | 0.60 | 0.33 | 0.01 | -0.47 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 347.50 | 6.90 | 8.60 | 7.75 | 8.10 | % | 0.02 | 33 | 0 | 0.60 | 0.31 | 0.01 | -0.46 | 8/11/2026 | 8/11/2026 11:58:54 AM EST | |
| 350.00 | 6.50 | 7.50 | 7.00 | 7.60 | -6.58 | -46.41% | 0.02 | 21 | 64 | 0.59 | 0.30 | 0.01 | -0.45 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 352.50 | 5.80 | 7.30 | 6.55 | 6.81 | -6.19 | -47.62% | 0.02 | 5 | 5 | 0.60 | 0.28 | 0.01 | -0.44 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 355.00 | 5.20 | 6.80 | 6.00 | 6.49 | -9.89 | -60.38% | 0.02 | 48 | 7 | 0.60 | 0.26 | 0.01 | -0.42 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 357.50 | 4.80 | 5.80 | 5.30 | 5.85 | -8.63 | -59.60% | 0.01 | 2 | 1 | 0.59 | 0.24 | 0.01 | -0.41 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 360.00 | 4.40 | 5.20 | 4.80 | 4.93 | -5.88 | -54.40% | 0.01 | 25 | 25 | 0.59 | 0.23 | 0.01 | -0.40 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 362.50 | 4.10 | 4.80 | 4.45 | 5.55 | % | 0.01 | 2 | 0 | 0.60 | 0.21 | 0.01 | -0.38 | 8/11/2026 | 8/11/2026 11:58:54 AM EST | |
| 365.00 | 3.70 | 4.40 | 4.05 | 5.20 | -5.30 | -50.48% | 0.01 | 1 | 15 | 0.60 | 0.20 | 0.01 | -0.36 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 367.50 | 3.40 | 4.00 | 3.70 | % | 0.01 | 0 | 0 | 0.60 | 0.18 | 0.01 | -0.35 | 8/11/2026 11:58:54 AM EST | |||
| 370.00 | 3.00 | 3.70 | 3.35 | 3.50 | -4.30 | -55.13% | 0.01 | 11 | 114 | 0.60 | 0.17 | 0.01 | -0.33 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 375.00 | 2.50 | 3.20 | 2.85 | 2.95 | -3.41 | -53.62% | 0.01 | 23 | 36 | 0.60 | 0.15 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 380.00 | 2.10 | 2.70 | 2.40 | 2.90 | -2.58 | -47.08% | 0.01 | 9 | 91 | 0.60 | 0.13 | 0.00 | -0.27 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 385.00 | 1.75 | 2.40 | 2.08 | 2.26 | -3.23 | -58.84% | 0.01 | 4 | 18 | 0.61 | 0.11 | 0.00 | -0.25 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 390.00 | 1.30 | 2.05 | 1.68 | 1.70 | -2.29 | -57.40% | 0.00 | 4 | 28 | 0.61 | 0.09 | 0.00 | -0.22 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 395.00 | 1.20 | 1.65 | 1.43 | 1.53 | -1.82 | -54.33% | 0.00 | 10 | 54 | 0.62 | 0.08 | 0.00 | -0.19 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 400.00 | 0.95 | 1.30 | 1.13 | 1.10 | -2.16 | -66.26% | 0.00 | 38 | 155 | 0.62 | 0.06 | 0.00 | -0.17 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 405.00 | 0.80 | 1.20 | 1.00 | 1.08 | -1.36 | -55.74% | 0.00 | 13 | 24 | 0.63 | 0.05 | 0.00 | -0.15 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 410.00 | 0.65 | 1.00 | 0.83 | 1.30 | -0.46 | -26.14% | 0.00 | 2 | 46 | 0.63 | 0.05 | 0.00 | -0.13 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 415.00 | 0.55 | 0.85 | 0.70 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.64 | 0.04 | 0.00 | -0.11 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 420.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.84 | -60.44% | 0.00 | 2 | 63 | 0.65 | 0.03 | 0.00 | -0.10 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 425.00 | 0.05 | 1.10 | 0.58 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.61 | 0.03 | 0.00 | -0.09 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 430.00 | 0.10 | 0.60 | 0.35 | 0.40 | -0.84 | -67.75% | 0.00 | 2 | 56 | 0.62 | 0.02 | 0.00 | -0.07 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 435.00 | 0.20 | 4.60 | 2.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.85 | 0.02 | 0.00 | -0.05 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 440.00 | 0.10 | 0.50 | 0.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.64 | 0.02 | 0.00 | -0.05 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 445.00 | 0.10 | 1.65 | 0.88 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.76 | 0.01 | 0.00 | -0.04 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 450.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.84 | 0.01 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 455.00 | 0.05 | 0.35 | 0.20 | 0.25 | -0.25 | -50.00% | 0.00 | 6 | 48 | 0.65 | 0.01 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 460.00 | 0.05 | 1.05 | 0.55 | 0.25 | -0.49 | -66.22% | 0.00 | 1 | 31 | 0.74 | 0.01 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 465.00 | 0.00 | 4.40 | 2.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.24 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 470.00 | 0.00 | 4.20 | 2.10 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.25 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 475.00 | 0.00 | 2.05 | 1.03 | 0.05 | -0.69 | -93.25% | 0.00 | 1 | 62 | 1.09 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 480.00 | 0.00 | 0.75 | 0.38 | 2.20 | +1.71 | +348.98% | 0.00 | 10 | 58 | 0.92 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 485.00 | 0.00 | 4.00 | 2.00 | 0.14 | -0.46 | -76.67% | 0.00 | 5 | 15 | 1.31 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 490.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.40 | -80.00% | 0.00 | 2 | 49 | 0.82 | 0.00 | 0.00 | -0.01 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 495.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.39 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 500.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 27 | 1,283 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 505.00 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 515.00 | 0.00 | 3.00 | 1.50 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 530.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.41 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 535.00 | 0.00 | 0.40 | 0.20 | 0.88 | +0.68 | +340.00% | 0.00 | 1 | 17 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 540.00 | 0.00 | 0.90 | 0.45 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 545.00 | 0.00 | 0.90 | 0.45 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.19 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 11:58:54 AM EST |
| 550.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.99 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 555.00 | 0.00 | 0.95 | 0.48 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 11:58:54 AM EST |
| 560.00 | 0.00 | 0.90 | 0.45 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 565.00 | 0.00 | 0.95 | 0.48 | 4.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 11:58:54 AM EST |
| 570.00 | 0.00 | 0.90 | 0.45 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 575.00 | 0.00 | 0.85 | 0.43 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 11:58:54 AM EST |
| 580.00 | 0.00 | 0.30 | 0.15 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 11:58:54 AM EST |
| 585.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 590.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 595.00 | 0.00 | 0.95 | 0.48 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 11:58:54 AM EST |
| 600.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.42 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 605.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 21 | 38 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 610.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 615.00 | 0.00 | 0.90 | 0.45 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/11/2026 11:58:54 AM EST |
| 620.00 | 0.00 | 1.15 | 0.58 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 11:58:54 AM EST |
| 625.00 | 0.00 | 0.90 | 0.45 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 11:58:54 AM EST |
| 630.00 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.47 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 11:58:54 AM EST |
| 635.00 | 0.00 | 1.15 | 0.58 | 9.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 11:58:54 AM EST |
| 640.00 | 0.00 | 0.95 | 0.48 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/11/2026 11:58:54 AM EST |
| 645.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 650.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 11:58:54 AM EST |
| 655.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 660.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 665.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 670.00 | 0.00 | 1.15 | 0.58 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/11/2026 11:58:54 AM EST |
| 675.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 680.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 700.00 | 0.00 | 1.00 | 0.50 | 1.96 | +0.26 | +15.30% | 0.00 | 1 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 11:58:54 AM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 730.00 | 0.00 | 4.30 | 2.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.22 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/11/2026 11:58:54 AM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 750.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 760.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 11:58:54 AM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 11:58:54 AM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 790.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/11/2026 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 170.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 210.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 8/11/2026 11:58:54 AM EST | |||
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 8/11/2026 11:58:54 AM EST | |||
| 225.00 | 0.00 | 1.00 | 0.50 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | -0.03 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 230.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.05 | 8/11/2026 11:58:54 AM EST | |||
| 235.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.07 | 8/11/2026 11:58:54 AM EST | |||
| 240.00 | 0.00 | 4.50 | 2.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | -0.01 | 0.00 | -0.08 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 245.00 | 0.00 | 3.80 | 1.90 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | -0.01 | 0.00 | -0.09 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | -0.02 | 0.00 | -0.12 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 255.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.95 | -0.03 | 0.00 | -0.13 | 8/11/2026 11:58:54 AM EST | |||
| 260.00 | 0.65 | 0.90 | 0.78 | 0.70 | +0.27 | +62.80% | 0.00 | 9 | 52 | 0.60 | -0.04 | 0.00 | -0.16 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 265.00 | 0.85 | 1.30 | 1.08 | 1.05 | +0.63 | +150.00% | 0.00 | 27 | 8 | 0.60 | -0.05 | 0.00 | -0.19 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 270.00 | 1.05 | 1.65 | 1.35 | 1.25 | +0.50 | +66.67% | 0.01 | 5 | 109 | 0.58 | -0.07 | 0.00 | -0.22 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 275.00 | 1.45 | 2.10 | 1.78 | 1.94 | +0.80 | +70.18% | 0.01 | 9 | 8 | 0.58 | -0.09 | 0.00 | -0.25 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 280.00 | 2.30 | 2.75 | 2.53 | 2.40 | +0.85 | +54.84% | 0.01 | 27 | 77 | 0.59 | -0.12 | 0.00 | -0.29 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 285.00 | 2.90 | 3.70 | 3.30 | 3.26 | +1.51 | +86.29% | 0.01 | 45 | 239 | 0.60 | -0.14 | 0.01 | -0.32 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 290.00 | 3.60 | 4.60 | 4.10 | 3.90 | +1.45 | +59.19% | 0.01 | 44 | 215 | 0.58 | -0.18 | 0.01 | -0.36 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 295.00 | 4.60 | 5.80 | 5.20 | 4.50 | +1.30 | +40.63% | 0.02 | 11 | 109 | 0.57 | -0.21 | 0.01 | -0.39 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 300.00 | 6.40 | 7.10 | 6.75 | 6.74 | +2.64 | +64.39% | 0.02 | 38 | 703 | 0.59 | -0.25 | 0.01 | -0.43 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 305.00 | 8.00 | 9.00 | 8.50 | 8.24 | +3.41 | +70.60% | 0.03 | 13 | 51 | 0.58 | -0.30 | 0.01 | -0.46 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 310.00 | 9.30 | 10.90 | 10.10 | 10.90 | +5.25 | +92.92% | 0.03 | 99 | 167 | 0.58 | -0.34 | 0.01 | -0.48 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 315.00 | 11.30 | 13.30 | 12.30 | 11.41 | +4.11 | +56.31% | 0.04 | 17 | 45 | 0.58 | -0.39 | 0.01 | -0.50 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 320.00 | 14.30 | 15.50 | 14.90 | 15.00 | +5.80 | +63.05% | 0.05 | 20 | 82 | 0.58 | -0.44 | 0.01 | -0.51 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 322.50 | 15.50 | 17.20 | 16.35 | 15.00 | +5.00 | +50.00% | 0.05 | 4 | 4 | 0.59 | -0.46 | 0.01 | -0.51 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 325.00 | 16.20 | 19.10 | 17.65 | 16.50 | +6.40 | +63.37% | 0.05 | 2 | 41 | 0.58 | -0.49 | 0.01 | -0.52 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 327.50 | 17.60 | 20.40 | 19.00 | 16.80 | +8.30 | +97.65% | 0.06 | 2 | 1 | 0.59 | -0.51 | 0.01 | -0.52 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 330.00 | 19.10 | 21.50 | 20.30 | 20.20 | +8.15 | +67.64% | 0.06 | 7 | 55 | 0.58 | -0.53 | 0.01 | -0.51 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 332.50 | 20.50 | 23.60 | 22.05 | 22.29 | +8.69 | +63.90% | 0.07 | 1 | 1 | 0.59 | -0.56 | 0.01 | -0.51 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 335.00 | 22.10 | 25.20 | 23.65 | 19.95 | +5.25 | +35.72% | 0.07 | 5 | 54 | 0.59 | -0.58 | 0.01 | -0.51 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 337.50 | 23.80 | 26.80 | 25.30 | 25.61 | +10.01 | +64.17% | 0.07 | 5 | 3 | 0.59 | -0.60 | 0.01 | -0.50 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 340.00 | 25.50 | 28.50 | 27.00 | 27.02 | +9.22 | +51.80% | 0.08 | 4 | 131 | 0.59 | -0.62 | 0.01 | -0.49 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 342.50 | 27.20 | 30.10 | 28.65 | 29.00 | +11.19 | +62.83% | 0.08 | 1 | 4 | 0.59 | -0.65 | 0.01 | -0.48 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 345.00 | 28.90 | 31.90 | 30.40 | 29.28 | +8.88 | +43.53% | 0.09 | 1 | 32 | 0.58 | -0.67 | 0.01 | -0.47 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 347.50 | 30.60 | 33.30 | 31.95 | % | 0.09 | 0 | 0 | 0.59 | -0.69 | 0.01 | -0.46 | 8/11/2026 11:58:54 AM EST | |||
| 350.00 | 32.70 | 36.30 | 34.50 | 31.50 | +8.53 | +37.14% | 0.10 | 5 | 79 | 0.60 | -0.70 | 0.01 | -0.45 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 352.50 | 34.60 | 37.50 | 36.05 | 24.27 | 0.00 | 0.00% | 0.10 | 0 | 80 | 0.59 | -0.72 | 0.01 | -0.44 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 355.00 | 34.90 | 40.30 | 37.60 | 31.92 | 0.00 | 0.00% | 0.11 | 0 | 74 | 0.57 | -0.74 | 0.01 | -0.42 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 357.50 | 36.60 | 41.70 | 39.15 | % | 0.11 | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.41 | 8/11/2026 11:58:54 AM EST | |||
| 360.00 | 38.00 | 44.40 | 41.20 | 29.60 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.50 | -0.77 | 0.01 | -0.40 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 362.50 | 40.00 | 45.90 | 42.95 | % | 0.12 | 0 | 0 | 0.70 | -0.79 | 0.01 | -0.38 | 8/11/2026 11:58:54 AM EST | |||
| 365.00 | 42.00 | 47.70 | 44.85 | 30.53 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.68 | -0.80 | 0.01 | -0.36 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 367.50 | 44.00 | 49.90 | 46.95 | 34.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | -0.82 | 0.01 | -0.35 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 370.00 | 49.30 | 52.80 | 51.05 | 48.81 | +12.41 | +34.10% | 0.14 | 1 | 39 | 0.70 | -0.83 | 0.01 | -0.33 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 375.00 | 52.30 | 56.50 | 54.40 | 55.51 | +18.96 | +51.88% | 0.15 | 3 | 24 | 0.70 | -0.85 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 380.00 | 58.80 | 61.10 | 59.95 | 43.80 | 0.00 | 0.00% | 0.16 | 0 | 44 | 0.70 | -0.87 | 0.00 | -0.27 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 385.00 | 60.00 | 66.20 | 63.10 | 63.33 | +15.43 | +32.22% | 0.16 | 5 | 50 | 0.72 | -0.89 | 0.00 | -0.25 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 390.00 | 66.20 | 70.40 | 68.30 | 68.28 | +14.78 | +27.63% | 0.18 | 5 | 33 | 0.73 | -0.91 | 0.00 | -0.22 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 395.00 | 69.00 | 75.30 | 72.15 | 56.60 | 0.00 | 0.00% | 0.18 | 0 | 34 | 0.79 | -0.92 | 0.00 | -0.19 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 400.00 | 75.70 | 80.50 | 78.10 | 61.80 | 0.00 | 0.00% | 0.20 | 0 | 62 | 0.76 | -0.94 | 0.00 | -0.17 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 405.00 | 79.00 | 85.00 | 82.00 | 69.40 | 0.00 | 0.00% | 0.20 | 0 | 21 | 0.81 | -0.95 | 0.00 | -0.15 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 410.00 | 84.00 | 90.30 | 87.15 | 71.00 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.79 | -0.95 | 0.00 | -0.13 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 415.00 | 89.00 | 94.80 | 91.90 | 75.80 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.82 | -0.96 | 0.00 | -0.11 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 420.00 | 94.00 | 99.90 | 96.95 | 75.65 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.85 | -0.97 | 0.00 | -0.10 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 425.00 | 99.00 | 105.10 | 102.05 | 33.10 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.97 | -0.97 | 0.00 | -0.09 | 8/5/2026 | 8/11/2026 11:58:54 AM EST |
| 430.00 | 102.80 | 110.90 | 106.85 | 87.40 | 0.00 | 0.00% | 0.25 | 0 | 158 | 0.89 | -0.98 | 0.00 | -0.07 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 435.00 | 107.70 | 115.80 | 111.75 | 39.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.15 | -0.98 | 0.00 | -0.05 | 8/5/2026 | 8/11/2026 11:58:54 AM EST |
| 440.00 | 112.70 | 119.90 | 116.30 | 117.00 | +18.00 | +18.19% | 0.26 | 10 | 175 | 1.12 | -0.98 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 445.00 | 117.60 | 125.00 | 121.30 | 51.10 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.16 | -0.99 | 0.00 | -0.04 | 8/5/2026 | 8/11/2026 11:58:54 AM EST |
| 450.00 | 122.60 | 129.90 | 126.25 | 102.26 | 0.00 | 0.00% | 0.28 | 0 | 11 | 1.18 | -0.99 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 11:58:54 AM EST |
| 455.00 | 127.60 | 135.00 | 131.30 | 62.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.21 | -0.99 | 0.00 | -0.03 | 8/4/2026 | 8/11/2026 11:58:54 AM EST |
| 460.00 | 132.60 | 139.90 | 136.25 | 137.11 | +19.73 | +16.81% | 0.30 | 10 | 30 | 1.23 | -0.99 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 11:58:54 AM EST |
| 465.00 | 137.60 | 145.00 | 141.30 | 117.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.27 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 470.00 | 142.60 | 150.00 | 146.30 | 128.19 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 475.00 | 147.60 | 155.00 | 151.30 | 73.67 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 7/13/2026 | 8/11/2026 11:58:54 AM EST |
| 480.00 | 152.60 | 159.90 | 156.25 | 143.53 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 485.00 | 157.60 | 165.00 | 161.30 | 148.94 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 490.00 | 162.60 | 170.00 | 166.30 | 116.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 7/31/2026 | 8/11/2026 11:58:54 AM EST |
| 495.00 | 167.60 | 174.90 | 171.25 | 76.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 11:58:54 AM EST |
| 500.00 | 172.60 | 180.00 | 176.30 | 164.38 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 505.00 | 177.60 | 185.00 | 181.30 | 170.73 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 510.00 | 182.60 | 190.00 | 186.30 | 163.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 11:58:54 AM EST |
| 515.00 | 187.60 | 194.90 | 191.25 | 58.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 8/11/2026 11:58:54 AM EST |
| 520.00 | 192.60 | 199.90 | 196.25 | 127.18 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/11/2026 11:58:54 AM EST |
| 525.00 | 197.60 | 205.00 | 201.30 | % | 0.38 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 530.00 | 202.60 | 210.00 | 206.30 | 116.96 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/11/2026 11:58:54 AM EST |
| 535.00 | 207.60 | 215.00 | 211.30 | 198.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 540.00 | 212.60 | 220.70 | 216.65 | 211.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 545.00 | 217.60 | 225.70 | 221.65 | % | 0.41 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 550.00 | 222.60 | 230.70 | 226.65 | % | 0.41 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 555.00 | 227.60 | 235.80 | 231.70 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 560.00 | 232.60 | 240.70 | 236.65 | % | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 565.00 | 237.60 | 245.80 | 241.70 | % | 0.43 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 570.00 | 242.60 | 250.80 | 246.70 | 156.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 11:58:54 AM EST |
| 575.00 | 247.60 | 255.80 | 251.70 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 580.00 | 252.60 | 260.80 | 256.70 | 238.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 585.00 | 257.60 | 265.80 | 261.70 | % | 0.45 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 590.00 | 262.60 | 270.80 | 266.70 | 175.85 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 11:58:54 AM EST |
| 595.00 | 267.60 | 275.80 | 271.70 | % | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 600.00 | 272.60 | 280.80 | 276.70 | % | 0.46 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 605.00 | 277.60 | 285.80 | 281.70 | % | 0.47 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 610.00 | 282.60 | 290.80 | 286.70 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 615.00 | 287.60 | 295.80 | 291.70 | % | 0.47 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 620.00 | 292.60 | 300.80 | 296.70 | % | 0.48 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 625.00 | 297.60 | 305.80 | 301.70 | % | 0.48 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 630.00 | 302.60 | 310.80 | 306.70 | % | 0.49 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 635.00 | 307.60 | 315.70 | 311.65 | % | 0.49 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 640.00 | 312.60 | 320.80 | 316.70 | % | 0.49 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 645.00 | 317.60 | 325.80 | 321.70 | % | 0.50 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 650.00 | 322.60 | 330.70 | 326.65 | % | 0.50 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 655.00 | 327.60 | 335.80 | 331.70 | % | 0.51 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 660.00 | 332.60 | 340.70 | 336.65 | % | 0.51 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 665.00 | 337.60 | 345.80 | 341.70 | % | 0.51 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 670.00 | 342.60 | 350.80 | 346.70 | % | 0.52 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 675.00 | 347.60 | 355.70 | 351.65 | % | 0.52 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 680.00 | 352.60 | 360.80 | 356.70 | % | 0.52 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 690.00 | 362.60 | 370.80 | 366.70 | 287.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/11/2026 11:58:54 AM EST |
| 700.00 | 372.60 | 380.80 | 376.70 | 364.24 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 710.00 | 382.60 | 390.70 | 386.65 | 374.27 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/11/2026 11:58:54 AM EST |
| 720.00 | 392.60 | 400.80 | 396.70 | 336.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 11:58:54 AM EST |
| 730.00 | 402.60 | 410.80 | 406.70 | % | 0.56 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 740.00 | 412.60 | 420.80 | 416.70 | % | 0.56 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 750.00 | 422.60 | 430.80 | 426.70 | % | 0.57 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 760.00 | 432.60 | 440.80 | 436.70 | % | 0.57 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 770.00 | 442.60 | 450.80 | 446.70 | 375.10 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/11/2026 11:58:54 AM EST |
| 780.00 | 452.60 | 460.80 | 456.70 | % | 0.59 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST | |||
| 790.00 | 462.60 | 470.80 | 466.70 | % | 0.59 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/11/2026 11:58:54 AM EST |