Options Chain for APPLOVIN CORP COM CL A (APP) - $389.46 as of 7/27/2026 4:11:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 127.70 | 141.00 | 134.35 | % | 0.48 | 0 | 0 | 2.02 | 0.98 | 0.00 | -0.26 | 7/27/2026 3:59:59 PM EST | |||
| 285.00 | 124.00 | 134.00 | 129.00 | 212.27 | 0.00 | 0.00% | 0.45 | 0 | 21 | 1.79 | 0.97 | 0.00 | -0.29 | 6/29/2026 | 7/27/2026 3:59:59 PM EST |
| 290.00 | 119.00 | 128.60 | 123.80 | % | 0.43 | 0 | 0 | 1.69 | 0.97 | 0.00 | -0.33 | 7/27/2026 3:59:59 PM EST | |||
| 295.00 | 114.00 | 126.30 | 120.15 | % | 0.41 | 0 | 0 | 1.83 | 0.96 | 0.00 | -0.38 | 7/27/2026 3:59:59 PM EST | |||
| 300.00 | 111.50 | 119.70 | 115.60 | 94.30 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.65 | 0.95 | 0.00 | -0.43 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 305.00 | 105.00 | 117.00 | 111.00 | % | 0.36 | 0 | 0 | 1.75 | 0.94 | 0.00 | -0.48 | 7/27/2026 3:59:59 PM EST | |||
| 310.00 | 101.00 | 110.00 | 105.50 | 95.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.54 | 0.93 | 0.00 | -0.54 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 315.00 | 98.30 | 105.00 | 101.65 | 213.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.11 | 0.92 | 0.00 | -0.59 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 320.00 | 93.00 | 101.00 | 97.00 | % | 0.30 | 0 | 0 | 1.48 | 0.91 | 0.00 | -0.65 | 7/27/2026 3:59:59 PM EST | |||
| 325.00 | 89.00 | 97.00 | 93.00 | % | 0.29 | 0 | 0 | 1.16 | 0.90 | 0.00 | -0.71 | 7/27/2026 3:59:59 PM EST | |||
| 330.00 | 84.00 | 92.00 | 88.00 | % | 0.27 | 0 | 0 | 1.11 | 0.89 | 0.00 | -0.77 | 7/27/2026 3:59:59 PM EST | |||
| 335.00 | 80.10 | 88.00 | 84.05 | % | 0.25 | 0 | 0 | 1.15 | 0.87 | 0.00 | -0.83 | 7/27/2026 3:59:59 PM EST | |||
| 340.00 | 77.00 | 84.00 | 80.50 | % | 0.24 | 0 | 0 | 1.20 | 0.86 | 0.00 | -0.89 | 7/27/2026 3:59:59 PM EST | |||
| 345.00 | 72.00 | 80.00 | 76.00 | 116.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.17 | 0.84 | 0.00 | -0.95 | 7/15/2026 | 7/27/2026 3:59:59 PM EST |
| 350.00 | 68.40 | 76.00 | 72.20 | 55.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.18 | 0.82 | 0.00 | -1.01 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 355.00 | 64.40 | 72.00 | 68.20 | % | 0.19 | 0 | 0 | 1.16 | 0.81 | 0.00 | -1.07 | 7/27/2026 3:59:59 PM EST | |||
| 360.00 | 60.00 | 68.00 | 64.00 | 69.39 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.14 | 0.79 | 0.00 | -1.12 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 365.00 | 57.10 | 65.00 | 61.05 | 45.57 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | 0.77 | 0.00 | -1.18 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 370.00 | 53.00 | 60.00 | 56.50 | 42.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.12 | 0.74 | 0.00 | -1.23 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 372.50 | 52.10 | 59.00 | 55.55 | % | 0.15 | 0 | 0 | 1.15 | 0.73 | 0.00 | -1.25 | 7/27/2026 3:59:59 PM EST | |||
| 375.00 | 50.00 | 58.00 | 54.00 | 52.00 | +12.81 | +32.69% | 0.14 | 1 | 3 | 1.16 | 0.72 | 0.00 | -1.27 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 377.50 | 48.00 | 55.40 | 51.70 | % | 0.14 | 0 | 0 | 1.13 | 0.71 | 0.00 | -1.29 | 7/27/2026 3:59:59 PM EST | |||
| 380.00 | 47.00 | 53.40 | 50.20 | 36.24 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.13 | 0.70 | 0.00 | -1.31 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 382.50 | 45.30 | 52.90 | 49.10 | % | 0.13 | 0 | 0 | 1.15 | 0.69 | 0.00 | -1.33 | 7/27/2026 3:59:59 PM EST | |||
| 385.00 | 44.00 | 50.90 | 47.45 | 33.40 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.14 | 0.68 | 0.00 | -1.35 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 387.50 | 42.60 | 48.60 | 45.60 | % | 0.12 | 0 | 0 | 1.13 | 0.66 | 0.00 | -1.36 | 7/27/2026 3:59:59 PM EST | |||
| 390.00 | 40.00 | 48.00 | 44.00 | 38.93 | +8.43 | +27.64% | 0.11 | 5 | 4 | 1.12 | 0.65 | 0.00 | -1.38 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 392.50 | 39.80 | 47.00 | 43.40 | 37.46 | % | 0.11 | 2 | 0 | 1.16 | 0.64 | 0.00 | -1.39 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 395.00 | 38.40 | 45.00 | 41.70 | 40.00 | +10.00 | +33.34% | 0.11 | 20 | 5 | 1.14 | 0.63 | 0.00 | -1.41 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 397.50 | 36.80 | 43.70 | 40.25 | 37.80 | +9.83 | +35.15% | 0.10 | 5 | 2 | 1.14 | 0.62 | 0.00 | -1.42 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 400.00 | 36.90 | 40.00 | 38.45 | 41.50 | +13.85 | +50.09% | 0.10 | 26 | 139 | 1.11 | 0.60 | 0.00 | -1.43 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 402.50 | 34.60 | 40.20 | 37.40 | 40.11 | +12.07 | +43.05% | 0.09 | 11 | 20 | 1.13 | 0.59 | 0.00 | -1.44 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 405.00 | 32.20 | 38.80 | 35.50 | 35.50 | +9.15 | +34.73% | 0.09 | 40 | 17 | 1.11 | 0.58 | 0.00 | -1.44 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 407.50 | 31.60 | 39.00 | 35.30 | 29.17 | +5.50 | +23.24% | 0.09 | 3 | 3 | 1.15 | 0.57 | 0.01 | -1.45 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 410.00 | 31.50 | 38.00 | 34.75 | 33.27 | +9.47 | +39.79% | 0.08 | 25 | 21 | 1.17 | 0.55 | 0.01 | -1.45 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 412.50 | 30.50 | 34.70 | 32.60 | 20.99 | 0.00 | 0.00% | 0.08 | 0 | 37 | 1.14 | 0.54 | 0.01 | -1.46 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 415.00 | 29.00 | 32.40 | 30.70 | 31.23 | +9.63 | +44.59% | 0.07 | 13 | 36 | 1.11 | 0.53 | 0.01 | -1.46 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 417.50 | 27.80 | 32.50 | 30.15 | 30.10 | +8.40 | +38.71% | 0.07 | 26 | 8 | 1.13 | 0.52 | 0.01 | -1.46 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 420.00 | 26.80 | 30.30 | 28.55 | 29.00 | +9.00 | +45.00% | 0.07 | 219 | 57 | 1.11 | 0.50 | 0.01 | -1.46 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 422.50 | 25.70 | 29.60 | 27.65 | 25.33 | +5.33 | +26.65% | 0.07 | 4 | 37 | 1.12 | 0.49 | 0.01 | -1.45 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 425.00 | 23.50 | 30.20 | 26.85 | 26.70 | +9.80 | +57.99% | 0.06 | 26 | 30 | 1.12 | 0.48 | 0.01 | -1.45 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 427.50 | 23.80 | 29.20 | 26.50 | 23.90 | +7.29 | +43.89% | 0.06 | 3 | 24 | 1.15 | 0.46 | 0.01 | -1.44 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 430.00 | 22.60 | 26.40 | 24.50 | 23.90 | +6.25 | +35.42% | 0.06 | 60 | 44 | 1.11 | 0.45 | 0.01 | -1.44 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 432.50 | 20.60 | 27.70 | 24.15 | 22.40 | +2.40 | +12.00% | 0.06 | 7 | 7 | 1.13 | 0.44 | 0.01 | -1.43 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 435.00 | 18.30 | 26.60 | 22.45 | 21.40 | +6.90 | +47.59% | 0.05 | 7 | 62 | 1.10 | 0.43 | 0.01 | -1.42 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 437.50 | 17.30 | 23.90 | 20.60 | 22.08 | +2.87 | +14.94% | 0.05 | 1 | 2 | 1.07 | 0.42 | 0.01 | -1.41 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 440.00 | 16.90 | 24.00 | 20.45 | 20.44 | +7.14 | +53.69% | 0.05 | 12 | 47 | 1.09 | 0.40 | 0.01 | -1.40 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 442.50 | 15.60 | 23.20 | 19.40 | 18.32 | +5.90 | +47.51% | 0.04 | 9 | 2 | 1.08 | 0.39 | 0.00 | -1.38 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 445.00 | 14.80 | 20.40 | 17.60 | 18.51 | +6.91 | +59.57% | 0.04 | 28 | 36 | 1.05 | 0.38 | 0.00 | -1.37 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 450.00 | 16.10 | 17.90 | 17.00 | 17.73 | +6.81 | +62.37% | 0.04 | 286 | 175 | 1.08 | 0.36 | 0.00 | -1.34 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 455.00 | 11.80 | 18.10 | 14.95 | 14.90 | +4.40 | +41.91% | 0.03 | 81 | 57 | 1.05 | 0.33 | 0.00 | -1.30 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 460.00 | 12.50 | 15.00 | 13.75 | 15.20 | +6.20 | +68.89% | 0.03 | 52 | 74 | 1.06 | 0.31 | 0.00 | -1.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 465.00 | 9.20 | 16.50 | 12.85 | 13.80 | +3.80 | +38.00% | 0.03 | 12 | 19 | 1.07 | 0.29 | 0.00 | -1.22 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 470.00 | 10.10 | 13.70 | 11.90 | 11.50 | +4.60 | +66.67% | 0.03 | 31 | 23 | 1.08 | 0.27 | 0.00 | -1.17 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 475.00 | 10.10 | 11.00 | 10.55 | 11.10 | +4.50 | +68.19% | 0.02 | 36 | 15 | 1.06 | 0.25 | 0.00 | -1.13 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 480.00 | 8.80 | 10.50 | 9.65 | 9.93 | +3.98 | +66.90% | 0.02 | 23 | 33 | 1.07 | 0.23 | 0.00 | -1.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 485.00 | 5.40 | 12.80 | 9.10 | 9.50 | +3.55 | +59.67% | 0.02 | 36 | 18 | 1.07 | 0.22 | 0.00 | -1.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 490.00 | 4.40 | 10.10 | 7.25 | 8.50 | +3.80 | +80.86% | 0.01 | 30 | 52 | 1.02 | 0.20 | 0.00 | -0.97 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 495.00 | 4.20 | 8.20 | 6.20 | 7.50 | +3.20 | +74.42% | 0.01 | 11 | 98 | 1.01 | 0.18 | 0.00 | -0.91 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 500.00 | 6.10 | 7.60 | 6.85 | 7.00 | +3.10 | +79.49% | 0.01 | 84 | 303 | 1.08 | 0.17 | 0.00 | -0.87 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 505.00 | 2.30 | 8.70 | 5.50 | 6.00 | +2.50 | +71.43% | 0.01 | 8 | 34 | 1.02 | 0.15 | 0.00 | -0.80 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 510.00 | 3.20 | 6.50 | 4.85 | 5.75 | +2.63 | +84.30% | 0.01 | 8 | 86 | 1.03 | 0.14 | 0.00 | -0.75 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 515.00 | 2.10 | 5.90 | 4.00 | 5.05 | +2.40 | +90.57% | 0.01 | 22 | 64 | 1.00 | 0.12 | 0.00 | -0.70 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 520.00 | 2.75 | 5.00 | 3.88 | 4.62 | +2.17 | +88.58% | 0.01 | 24 | 48 | 1.03 | 0.11 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 525.00 | 3.30 | 4.80 | 4.05 | 4.04 | +1.84 | +83.64% | 0.01 | 9 | 109 | 1.07 | 0.10 | 0.00 | -0.61 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 530.00 | 1.75 | 4.30 | 3.03 | 3.15 | -1.35 | -30.00% | 0.01 | 1 | 111 | 1.02 | 0.09 | 0.00 | -0.55 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 535.00 | 2.75 | 3.80 | 3.28 | 3.15 | -0.55 | -14.87% | 0.01 | 1 | 23 | 1.07 | 0.08 | 0.00 | -0.52 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 540.00 | 2.45 | 3.40 | 2.93 | 2.91 | +0.97 | +50.00% | 0.01 | 45 | 86 | 1.07 | 0.07 | 0.00 | -0.47 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 545.00 | 2.20 | 3.10 | 2.65 | 2.65 | +1.18 | +80.28% | 0.00 | 3 | 34 | 1.07 | 0.07 | 0.00 | -0.43 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 550.00 | 1.95 | 2.55 | 2.25 | 2.50 | +1.16 | +86.57% | 0.00 | 35 | 125 | 1.06 | 0.06 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 555.00 | 1.75 | 2.35 | 2.05 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | 0.05 | 0.00 | -0.36 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 560.00 | 1.55 | 2.10 | 1.83 | 2.00 | +0.87 | +77.00% | 0.00 | 7 | 29 | 1.06 | 0.05 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 565.00 | 1.40 | 1.90 | 1.65 | 1.75 | 0.00 | 0.00% | 0.00 | 1 | 19 | 1.06 | 0.04 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 570.00 | 1.20 | 1.75 | 1.48 | 3.28 | +2.43 | +285.89% | 0.00 | 2 | 47 | 1.07 | 0.04 | 0.00 | -0.27 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 575.00 | 0.05 | 4.90 | 2.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.05 | 0.03 | 0.00 | -0.24 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 580.00 | 0.50 | 1.55 | 1.03 | 1.45 | +0.58 | +66.67% | 0.00 | 4 | 41 | 1.03 | 0.03 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 585.00 | 0.05 | 1.95 | 1.00 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | 0.03 | 0.00 | -0.20 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.48 | 0.03 | 0.00 | -0.20 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 595.00 | 0.10 | 4.50 | 2.30 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.15 | 0.02 | 0.00 | -0.17 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 600.00 | 0.80 | 1.00 | 0.90 | 0.96 | +0.36 | +60.00% | 0.00 | 70 | 116 | 1.10 | 0.02 | 0.00 | -0.15 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 605.00 | 0.55 | 0.95 | 0.75 | 0.85 | +0.19 | +28.79% | 0.00 | 6 | 45 | 1.09 | 0.02 | 0.00 | -0.13 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 2.45 | 1.23 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.36 | 0.02 | 0.00 | -0.13 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 615.00 | 0.05 | 0.80 | 0.43 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.01 | 0.00 | -0.12 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 4.20 | 2.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.58 | 0.01 | 0.00 | -0.11 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 625.00 | 0.00 | 2.75 | 1.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.46 | 0.01 | 0.00 | -0.10 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 630.00 | 0.00 | 3.30 | 1.65 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.54 | 0.01 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.70 | 0.01 | 0.00 | -0.08 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 4.70 | 2.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.71 | 0.01 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 645.00 | 0.00 | 4.70 | 2.35 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.73 | 0.01 | 0.00 | -0.07 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 650.00 | 0.00 | 4.70 | 2.35 | 1.09 | +0.67 | +159.53% | 0.00 | 1 | 73 | 1.76 | 0.01 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 655.00 | 0.00 | 1.70 | 0.85 | 15.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.45 | 0.00 | 0.00 | -0.05 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 660.00 | 0.00 | 1.25 | 0.63 | 0.40 | -0.30 | -42.86% | 0.00 | 8 | 62 | 1.39 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 665.00 | 0.00 | 4.60 | 2.30 | 2.25 | -0.30 | -11.77% | 0.00 | 1 | 35 | 1.81 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 670.00 | 0.00 | 4.60 | 2.30 | 2.32 | -0.15 | -6.08% | 0.00 | 1 | 108 | 1.83 | 0.00 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 675.00 | 0.00 | 4.10 | 2.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.80 | 0.00 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 680.00 | 0.00 | 4.50 | 2.25 | 6.85 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.86 | 0.00 | 0.00 | -0.03 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 690.00 | 0.00 | 1.90 | 0.95 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.61 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 700.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.64 | 0.00 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 710.00 | 0.00 | 4.40 | 2.20 | 4.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 720.00 | 0.00 | 4.40 | 2.20 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 730.00 | 0.00 | 4.40 | 2.20 | 8.96 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.04 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 740.00 | 0.00 | 1.70 | 0.85 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.74 | 0.00 | 0.00 | -0.01 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 750.00 | 0.00 | 4.40 | 2.20 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 760.00 | 0.00 | 4.40 | 2.20 | 4.91 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 770.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 780.00 | 0.00 | 1.90 | 0.95 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.90 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 790.00 | 0.00 | 4.30 | 2.15 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 800.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 810.00 | 0.00 | 4.30 | 2.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.30 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 830.00 | 0.00 | 4.30 | 2.15 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:59 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 850.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 860.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 280.00 | 0.10 | 1.80 | 0.95 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.14 | -0.02 | 0.00 | -0.26 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 285.00 | 0.35 | 1.85 | 1.10 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.17 | -0.03 | 0.00 | -0.29 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 290.00 | 0.65 | 1.80 | 1.23 | 1.65 | -0.85 | -34.00% | 0.00 | 3 | 22 | 1.17 | -0.03 | 0.00 | -0.33 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 295.00 | 1.20 | 2.20 | 1.70 | 1.90 | -0.46 | -19.50% | 0.01 | 1 | 15 | 1.21 | -0.04 | 0.00 | -0.38 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 300.00 | 1.80 | 2.30 | 2.05 | 2.28 | -1.02 | -30.91% | 0.01 | 14 | 603 | 1.21 | -0.05 | 0.00 | -0.43 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 305.00 | 2.05 | 2.75 | 2.40 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.20 | -0.06 | 0.00 | -0.48 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 310.00 | 0.35 | 3.20 | 1.78 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.02 | -0.07 | 0.00 | -0.54 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 315.00 | 3.00 | 3.70 | 3.35 | 4.89 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.19 | -0.08 | 0.00 | -0.59 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 320.00 | 3.50 | 4.30 | 3.90 | 3.90 | -2.30 | -37.10% | 0.01 | 10 | 53 | 1.19 | -0.09 | 0.00 | -0.65 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 325.00 | 4.10 | 4.90 | 4.50 | 4.30 | -2.25 | -34.36% | 0.01 | 3 | 10 | 1.18 | -0.10 | 0.00 | -0.71 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 330.00 | 4.20 | 6.80 | 5.50 | 5.18 | -2.92 | -36.05% | 0.02 | 3 | 34 | 1.20 | -0.11 | 0.00 | -0.77 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 335.00 | 5.40 | 7.30 | 6.35 | 6.30 | -2.10 | -25.00% | 0.02 | 14 | 15 | 1.20 | -0.13 | 0.00 | -0.83 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 340.00 | 6.20 | 8.70 | 7.45 | 7.32 | -2.79 | -27.60% | 0.02 | 3 | 24 | 1.20 | -0.14 | 0.00 | -0.89 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 345.00 | 6.90 | 9.80 | 8.35 | 9.61 | -2.03 | -17.44% | 0.02 | 1 | 19 | 1.19 | -0.16 | 0.00 | -0.95 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 350.00 | 8.00 | 9.20 | 8.60 | 9.26 | -3.04 | -24.72% | 0.02 | 5 | 221 | 1.15 | -0.18 | 0.00 | -1.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 355.00 | 5.80 | 12.30 | 9.05 | 10.60 | -4.31 | -28.91% | 0.03 | 8 | 16 | 1.10 | -0.19 | 0.00 | -1.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 360.00 | 9.60 | 12.20 | 10.90 | 15.05 | 0.00 | 0.00% | 0.03 | 0 | 361 | 1.13 | -0.21 | 0.00 | -1.12 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 365.00 | 9.60 | 13.60 | 11.60 | 13.00 | -5.09 | -28.14% | 0.03 | 1 | 15 | 1.10 | -0.23 | 0.00 | -1.18 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 370.00 | 9.90 | 14.90 | 12.40 | 14.95 | -5.00 | -25.07% | 0.03 | 11 | 48 | 1.07 | -0.26 | 0.00 | -1.23 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 372.50 | 13.30 | 16.70 | 15.00 | % | 0.04 | 0 | 0 | 1.15 | -0.27 | 0.00 | -1.25 | 7/27/2026 3:59:59 PM EST | |||
| 375.00 | 14.50 | 17.30 | 15.90 | 17.50 | -3.50 | -16.67% | 0.04 | 1 | 28 | 1.15 | -0.28 | 0.00 | -1.27 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 377.50 | 14.80 | 18.60 | 16.70 | % | 0.04 | 0 | 0 | 1.14 | -0.29 | 0.00 | -1.29 | 7/27/2026 3:59:59 PM EST | |||
| 380.00 | 12.80 | 20.60 | 16.70 | 18.30 | -6.11 | -25.04% | 0.04 | 11 | 90 | 1.11 | -0.30 | 0.00 | -1.31 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 382.50 | 16.40 | 19.90 | 18.15 | % | 0.05 | 0 | 0 | 1.13 | -0.31 | 0.00 | -1.33 | 7/27/2026 3:59:59 PM EST | |||
| 385.00 | 16.10 | 20.60 | 18.35 | 20.04 | -5.70 | -22.15% | 0.05 | 3 | 24 | 1.10 | -0.32 | 0.00 | -1.35 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 387.50 | 17.20 | 23.70 | 20.45 | 21.46 | % | 0.05 | 2 | 0 | 1.14 | -0.34 | 0.00 | -1.36 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 390.00 | 19.20 | 22.40 | 20.80 | 21.85 | -8.25 | -27.41% | 0.05 | 5 | 77 | 1.11 | -0.35 | 0.00 | -1.38 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 392.50 | 20.00 | 24.40 | 22.20 | 23.70 | -5.44 | -18.67% | 0.06 | 7 | 16 | 1.13 | -0.36 | 0.00 | -1.39 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 395.00 | 20.70 | 24.90 | 22.80 | 23.76 | -7.03 | -22.84% | 0.06 | 14 | 63 | 1.11 | -0.37 | 0.00 | -1.41 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 397.50 | 21.20 | 27.00 | 24.10 | 27.30 | -5.80 | -17.53% | 0.06 | 7 | 16 | 1.11 | -0.38 | 0.00 | -1.42 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 400.00 | 23.10 | 29.00 | 26.05 | 26.04 | -8.26 | -24.09% | 0.07 | 9 | 151 | 1.14 | -0.40 | 0.00 | -1.43 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 402.50 | 24.50 | 30.00 | 27.25 | 27.31 | -8.39 | -23.51% | 0.07 | 4 | 22 | 1.14 | -0.41 | 0.00 | -1.44 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 405.00 | 23.70 | 31.70 | 27.70 | 28.92 | -8.08 | -21.84% | 0.07 | 6 | 59 | 1.11 | -0.42 | 0.00 | -1.44 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 407.50 | 24.20 | 33.00 | 28.60 | 30.22 | -9.44 | -23.81% | 0.07 | 1 | 3 | 1.10 | -0.43 | 0.01 | -1.45 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 410.00 | 25.40 | 33.80 | 29.60 | 30.32 | -7.35 | -19.52% | 0.07 | 18 | 23 | 1.09 | -0.45 | 0.01 | -1.45 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 412.50 | 28.10 | 35.00 | 31.55 | 33.13 | -9.48 | -22.25% | 0.08 | 2 | 5 | 1.11 | -0.46 | 0.01 | -1.46 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 415.00 | 30.00 | 34.50 | 32.25 | 32.10 | -12.85 | -28.59% | 0.08 | 73 | 37 | 1.09 | -0.47 | 0.01 | -1.46 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 417.50 | 29.60 | 38.00 | 33.80 | 35.77 | -9.58 | -21.13% | 0.08 | 10 | 8 | 1.10 | -0.48 | 0.01 | -1.46 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 420.00 | 31.00 | 40.00 | 35.50 | 35.85 | -8.65 | -19.44% | 0.08 | 244 | 94 | 1.11 | -0.50 | 0.01 | -1.46 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 422.50 | 32.20 | 41.00 | 36.60 | 38.52 | -9.62 | -19.99% | 0.09 | 2 | 8 | 1.09 | -0.51 | 0.01 | -1.45 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 425.00 | 35.90 | 41.70 | 38.80 | 39.15 | -8.38 | -17.64% | 0.09 | 20 | 48 | 1.12 | -0.52 | 0.01 | -1.45 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 427.50 | 36.60 | 42.40 | 39.50 | 46.57 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.09 | -0.54 | 0.01 | -1.44 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 430.00 | 37.00 | 45.00 | 41.00 | 41.95 | -7.30 | -14.83% | 0.10 | 5 | 77 | 1.09 | -0.55 | 0.01 | -1.44 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 432.50 | 38.00 | 45.40 | 41.70 | 50.06 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.06 | -0.56 | 0.01 | -1.43 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 435.00 | 40.00 | 48.00 | 44.00 | 45.34 | -10.78 | -19.21% | 0.10 | 1 | 34 | 1.08 | -0.57 | 0.01 | -1.42 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 437.50 | 41.00 | 50.00 | 45.50 | 47.55 | -6.27 | -11.65% | 0.10 | 1 | 0 | 1.08 | -0.58 | 0.01 | -1.41 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 440.00 | 44.40 | 51.00 | 47.70 | 62.33 | 0.00 | 0.00% | 0.11 | 0 | 39 | 1.10 | -0.60 | 0.01 | -1.40 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 442.50 | 46.00 | 51.70 | 48.85 | 57.61 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.08 | -0.61 | 0.00 | -1.38 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 445.00 | 46.00 | 55.00 | 50.50 | 51.85 | -9.67 | -15.72% | 0.11 | 4 | 14 | 1.07 | -0.62 | 0.00 | -1.37 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 450.00 | 50.20 | 58.00 | 54.10 | 55.61 | -11.36 | -16.97% | 0.12 | 1 | 77 | 1.08 | -0.64 | 0.00 | -1.34 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 455.00 | 53.00 | 61.60 | 57.30 | 61.18 | -8.53 | -12.24% | 0.13 | 1 | 27 | 1.06 | -0.67 | 0.00 | -1.30 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 460.00 | 57.20 | 65.00 | 61.10 | 61.00 | -11.44 | -15.80% | 0.13 | 1 | 55 | 1.07 | -0.69 | 0.00 | -1.26 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 465.00 | 61.80 | 68.00 | 64.90 | 77.69 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.07 | -0.71 | 0.00 | -1.22 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 470.00 | 65.00 | 71.90 | 68.45 | 82.97 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.05 | -0.73 | 0.00 | -1.17 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 475.00 | 68.50 | 77.00 | 72.75 | 86.26 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.06 | -0.75 | 0.00 | -1.13 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 480.00 | 72.00 | 81.00 | 76.50 | 80.70 | -7.66 | -8.67% | 0.16 | 2 | 9 | 1.04 | -0.77 | 0.00 | -1.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 485.00 | 77.60 | 85.00 | 81.30 | 80.00 | -11.05 | -12.14% | 0.17 | 2 | 37 | 1.08 | -0.78 | 0.00 | -1.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 490.00 | 81.00 | 89.00 | 85.00 | 85.76 | +10.05 | +13.28% | 0.17 | 3 | 14 | 1.05 | -0.80 | 0.00 | -0.97 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 495.00 | 85.00 | 92.60 | 88.80 | 89.96 | -17.87 | -16.58% | 0.18 | 5 | 22 | 1.02 | -0.82 | 0.00 | -0.91 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 500.00 | 89.10 | 97.00 | 93.05 | 94.23 | -19.55 | -17.19% | 0.19 | 5 | 51 | 1.00 | -0.83 | 0.00 | -0.87 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 505.00 | 94.00 | 101.00 | 97.50 | 114.10 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.00 | -0.85 | 0.00 | -0.80 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 510.00 | 98.00 | 106.00 | 102.00 | 119.69 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.98 | -0.86 | 0.00 | -0.75 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 515.00 | 102.20 | 112.60 | 107.40 | 106.27 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.39 | -0.88 | 0.00 | -0.70 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 520.00 | 107.60 | 114.50 | 111.05 | 131.29 | 0.00 | 0.00% | 0.21 | 0 | 48 | 0.96 | -0.89 | 0.00 | -0.65 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 525.00 | 110.60 | 120.80 | 115.70 | 129.70 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.37 | -0.90 | 0.00 | -0.61 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 530.00 | 116.60 | 125.80 | 121.20 | 101.85 | 0.00 | 0.00% | 0.23 | 0 | 25 | 1.41 | -0.91 | 0.00 | -0.55 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 535.00 | 121.10 | 131.00 | 126.05 | 137.10 | 0.00 | 0.00% | 0.24 | 0 | 30 | 1.45 | -0.92 | 0.00 | -0.52 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 540.00 | 123.00 | 135.00 | 129.00 | 149.95 | 0.00 | 0.00% | 0.24 | 0 | 39 | 1.43 | -0.93 | 0.00 | -0.47 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 545.00 | 130.40 | 140.00 | 135.20 | 68.76 | 0.00 | 0.00% | 0.25 | 0 | 25 | 1.46 | -0.93 | 0.00 | -0.43 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 550.00 | 132.00 | 145.80 | 138.90 | 141.75 | +12.15 | +9.38% | 0.25 | 1 | 37 | 1.53 | -0.94 | 0.00 | -0.40 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 555.00 | 140.00 | 150.00 | 145.00 | 74.81 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.52 | -0.95 | 0.00 | -0.36 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 560.00 | 142.00 | 154.00 | 148.00 | 112.80 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.49 | -0.95 | 0.00 | -0.33 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 565.00 | 148.10 | 159.00 | 153.55 | 80.27 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.52 | -0.96 | 0.00 | -0.30 | 7/10/2026 | 7/27/2026 3:59:59 PM EST |
| 570.00 | 152.90 | 165.00 | 158.95 | 129.30 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.61 | -0.96 | 0.00 | -0.27 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 575.00 | 157.60 | 169.80 | 163.70 | 80.72 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.63 | -0.97 | 0.00 | -0.24 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 580.00 | 163.00 | 174.00 | 168.50 | 84.16 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.61 | -0.97 | 0.00 | -0.22 | 7/7/2026 | 7/27/2026 3:59:59 PM EST |
| 585.00 | 167.40 | 178.00 | 172.70 | 187.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.57 | -0.97 | 0.00 | -0.20 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 590.00 | 171.20 | 184.50 | 177.85 | 163.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.69 | -0.97 | 0.00 | -0.20 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 595.00 | 178.70 | 188.00 | 183.35 | % | 0.31 | 0 | 0 | 1.62 | -0.98 | 0.00 | -0.17 | 7/27/2026 3:59:59 PM EST | |||
| 600.00 | 182.10 | 193.00 | 187.55 | 148.70 | 0.00 | 0.00% | 0.31 | 0 | 17 | 1.65 | -0.98 | 0.00 | -0.15 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 605.00 | 186.30 | 198.00 | 192.15 | % | 0.32 | 0 | 0 | 1.67 | -0.98 | 0.00 | -0.13 | 7/27/2026 3:59:59 PM EST | |||
| 610.00 | 192.40 | 203.00 | 197.70 | 108.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.70 | -0.98 | 0.00 | -0.13 | 7/8/2026 | 7/27/2026 3:59:59 PM EST |
| 615.00 | 196.00 | 209.00 | 202.50 | % | 0.33 | 0 | 0 | 1.79 | -0.99 | 0.00 | -0.12 | 7/27/2026 3:59:59 PM EST | |||
| 620.00 | 201.00 | 214.00 | 207.50 | % | 0.33 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.11 | 7/27/2026 3:59:59 PM EST | |||
| 625.00 | 204.70 | 219.00 | 211.85 | % | 0.34 | 0 | 0 | 1.84 | -0.99 | 0.00 | -0.10 | 7/27/2026 3:59:59 PM EST | |||
| 630.00 | 209.70 | 224.00 | 216.85 | % | 0.34 | 0 | 0 | 1.86 | -0.99 | 0.00 | -0.09 | 7/27/2026 3:59:59 PM EST | |||
| 635.00 | 217.10 | 228.90 | 223.00 | % | 0.35 | 0 | 0 | 1.88 | -0.99 | 0.00 | -0.08 | 7/27/2026 3:59:59 PM EST | |||
| 640.00 | 219.60 | 233.90 | 226.75 | % | 0.35 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 645.00 | 226.60 | 238.40 | 232.50 | % | 0.36 | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.07 | 7/27/2026 3:59:59 PM EST | |||
| 650.00 | 231.60 | 243.40 | 237.50 | % | 0.37 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 655.00 | 236.50 | 248.30 | 242.40 | 128.86 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | -0.05 | 7/6/2026 | 7/27/2026 3:59:59 PM EST |
| 660.00 | 242.80 | 253.30 | 248.05 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 665.00 | 245.10 | 258.90 | 252.00 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 670.00 | 250.10 | 263.70 | 256.90 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 675.00 | 254.60 | 269.20 | 261.90 | % | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 680.00 | 259.60 | 273.90 | 266.75 | % | 0.39 | 0 | 0 | 2.09 | -1.00 | 0.00 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 690.00 | 269.90 | 283.80 | 276.85 | % | 0.40 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 700.00 | 279.90 | 293.50 | 286.70 | % | 0.41 | 0 | 0 | 2.14 | -1.00 | 0.00 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 710.00 | 289.60 | 304.20 | 296.90 | % | 0.42 | 0 | 0 | 2.24 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 720.00 | 299.90 | 314.20 | 307.05 | % | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 730.00 | 309.60 | 323.60 | 316.60 | % | 0.43 | 0 | 0 | 2.27 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 740.00 | 322.20 | 333.80 | 328.00 | % | 0.44 | 0 | 0 | 2.32 | -1.00 | 0.00 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 750.00 | 329.60 | 344.20 | 336.90 | % | 0.45 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 760.00 | 339.90 | 354.20 | 347.05 | % | 0.46 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 770.00 | 349.60 | 363.80 | 356.70 | % | 0.46 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 780.00 | 359.90 | 373.80 | 366.85 | % | 0.47 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 790.00 | 369.60 | 383.80 | 376.70 | % | 0.48 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 800.00 | 379.60 | 393.80 | 386.70 | % | 0.48 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 810.00 | 389.90 | 403.80 | 396.85 | % | 0.49 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 820.00 | 402.50 | 413.80 | 408.15 | % | 0.50 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 830.00 | 409.60 | 423.80 | 416.70 | % | 0.50 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 840.00 | 419.60 | 433.80 | 426.70 | 276.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 850.00 | 429.60 | 443.80 | 436.70 | % | 0.51 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 860.00 | 439.60 | 453.80 | 446.70 | % | 0.52 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST |