Options Chain for APPLOVIN CORP COM CL A (APP) - $312.00 as of 8/28/2026 7:06:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 150.20 | 160.00 | 155.10 | % | 0.94 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 170.00 | 144.20 | 155.00 | 149.60 | % | 0.88 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 175.00 | 139.80 | 150.20 | 145.00 | % | 0.83 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 180.00 | 135.10 | 145.00 | 140.05 | % | 0.78 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 185.00 | 130.20 | 140.00 | 135.10 | % | 0.73 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 190.00 | 125.20 | 135.00 | 130.10 | % | 0.68 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 195.00 | 120.40 | 130.00 | 125.20 | % | 0.64 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 200.00 | 111.30 | 125.00 | 118.15 | % | 0.59 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 205.00 | 110.30 | 120.00 | 115.15 | % | 0.56 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 210.00 | 105.10 | 115.40 | 110.25 | 134.76 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:06 PM EST |
| 215.00 | 100.00 | 107.00 | 103.50 | % | 0.48 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 220.00 | 93.50 | 102.00 | 97.75 | % | 0.44 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 225.00 | 90.20 | 97.00 | 93.60 | 79.55 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:06 PM EST |
| 230.00 | 85.50 | 92.00 | 88.75 | % | 0.39 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 235.00 | 80.20 | 87.00 | 83.60 | 75.60 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.85 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 240.00 | 73.10 | 82.00 | 77.55 | 74.26 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:06 PM EST |
| 242.50 | 73.90 | 79.00 | 76.45 | % | 0.32 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 245.00 | 71.00 | 77.00 | 74.00 | 59.89 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:06 PM EST |
| 247.50 | 68.90 | 74.00 | 71.45 | % | 0.29 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 250.00 | 66.00 | 72.00 | 69.00 | % | 0.28 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 252.50 | 63.10 | 69.00 | 66.05 | % | 0.26 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 255.00 | 61.50 | 67.00 | 64.25 | % | 0.25 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 257.50 | 58.00 | 64.00 | 61.00 | % | 0.24 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 260.00 | 55.60 | 62.00 | 58.80 | 59.80 | % | 0.23 | 2 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 262.50 | 53.00 | 60.00 | 56.50 | % | 0.22 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 265.00 | 51.10 | 57.00 | 54.05 | 52.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:06 PM EST |
| 267.50 | 48.20 | 55.00 | 51.60 | 43.92 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 270.00 | 45.10 | 52.00 | 48.55 | 63.00 | +20.70 | +48.94% | 0.18 | 5 | 8 | 1.19 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 272.50 | 44.00 | 50.00 | 47.00 | 38.05 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.19 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 275.00 | 40.20 | 47.00 | 43.60 | 44.22 | +8.57 | +24.04% | 0.16 | 6 | 6 | 1.10 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 277.50 | 37.90 | 45.00 | 41.45 | 41.77 | % | 0.15 | 4 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 280.00 | 35.30 | 42.00 | 38.65 | 47.49 | +15.49 | +48.41% | 0.14 | 3 | 20 | 1.01 | 0.99 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 282.50 | 33.70 | 40.00 | 36.85 | 25.43 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.00 | 0.98 | 0.00 | -0.07 | 8/21/2026 | 8/28/2026 4:00:06 PM EST |
| 285.00 | 31.00 | 38.00 | 34.50 | 38.50 | +10.50 | +37.50% | 0.12 | 3 | 22 | 1.00 | 0.96 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 287.50 | 29.60 | 35.00 | 32.30 | % | 0.11 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.14 | 8/28/2026 4:00:06 PM EST | |||
| 290.00 | 26.20 | 32.30 | 29.25 | 30.94 | +5.89 | +23.52% | 0.10 | 16 | 20 | 0.85 | 0.93 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 292.50 | 23.90 | 30.10 | 27.00 | % | 0.09 | 0 | 0 | 0.82 | 0.91 | 0.01 | -0.22 | 8/28/2026 4:00:06 PM EST | |||
| 295.00 | 22.20 | 27.90 | 25.05 | 37.25 | +15.75 | +73.26% | 0.08 | 1 | 5 | 0.80 | 0.88 | 0.01 | -0.27 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 297.50 | 18.30 | 25.90 | 22.10 | 36.10 | +15.91 | +78.81% | 0.07 | 7 | 14 | 0.78 | 0.85 | 0.01 | -0.32 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 300.00 | 18.00 | 21.20 | 19.60 | 19.80 | +3.40 | +20.74% | 0.07 | 157 | 168 | 0.57 | 0.82 | 0.01 | -0.37 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 302.50 | 14.60 | 22.10 | 18.35 | 19.69 | +3.99 | +25.42% | 0.06 | 15 | 37 | 0.76 | 0.78 | 0.01 | -0.42 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 305.00 | 13.90 | 17.50 | 15.70 | 18.59 | +7.09 | +61.66% | 0.05 | 35 | 122 | 0.40 | 0.75 | 0.02 | -0.47 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 307.50 | 11.50 | 16.10 | 13.80 | 16.60 | +5.40 | +48.22% | 0.04 | 13 | 29 | 0.58 | 0.70 | 0.02 | -0.51 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 310.00 | 12.50 | 14.00 | 13.25 | 14.80 | +3.80 | +34.55% | 0.04 | 196 | 314 | 0.49 | 0.66 | 0.02 | -0.54 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 312.50 | 7.80 | 15.40 | 11.60 | 12.68 | +3.28 | +34.90% | 0.04 | 34 | 104 | 0.48 | 0.62 | 0.02 | -0.57 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 315.00 | 9.70 | 12.10 | 10.90 | 9.70 | +1.20 | +14.12% | 0.03 | 83 | 149 | 0.52 | 0.57 | 0.02 | -0.59 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 317.50 | 8.90 | 10.00 | 9.45 | 9.00 | +1.51 | +20.16% | 0.03 | 157 | 78 | 0.52 | 0.53 | 0.02 | -0.60 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 320.00 | 7.90 | 8.90 | 8.40 | 7.90 | +1.50 | +23.44% | 0.03 | 661 | 497 | 0.52 | 0.48 | 0.02 | -0.61 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 322.50 | 6.30 | 7.80 | 7.05 | 7.06 | +1.44 | +25.63% | 0.02 | 79 | 32 | 0.51 | 0.44 | 0.02 | -0.61 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 325.00 | 6.00 | 7.50 | 6.75 | 6.01 | +1.11 | +22.66% | 0.02 | 699 | 627 | 0.51 | 0.40 | 0.02 | -0.60 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 327.50 | 4.60 | 5.60 | 5.10 | 5.90 | +1.70 | +40.48% | 0.02 | 142 | 37 | 0.50 | 0.36 | 0.02 | -0.58 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 330.00 | 4.10 | 4.80 | 4.45 | 4.45 | +1.25 | +39.07% | 0.01 | 751 | 402 | 0.51 | 0.32 | 0.02 | -0.56 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 332.50 | 3.30 | 4.10 | 3.70 | 4.33 | +1.25 | +40.59% | 0.01 | 243 | 89 | 0.51 | 0.28 | 0.01 | -0.53 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 335.00 | 3.00 | 3.50 | 3.25 | 3.16 | +0.53 | +20.16% | 0.01 | 393 | 138 | 0.52 | 0.25 | 0.01 | -0.50 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 337.50 | 1.25 | 3.00 | 2.13 | 2.75 | +0.60 | +27.91% | 0.01 | 60 | 25 | 0.46 | 0.22 | 0.01 | -0.47 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 340.00 | 2.10 | 2.60 | 2.35 | 2.36 | +0.36 | +18.00% | 0.01 | 1,359 | 499 | 0.52 | 0.19 | 0.01 | -0.43 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 342.50 | 1.00 | 5.20 | 3.10 | 2.43 | +0.78 | +47.28% | 0.01 | 34 | 31 | 0.60 | 0.16 | 0.01 | -0.39 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 345.00 | 1.35 | 1.80 | 1.58 | 1.68 | +0.25 | +17.49% | 0.00 | 181 | 159 | 0.52 | 0.14 | 0.01 | -0.36 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 347.50 | 0.35 | 2.25 | 1.30 | 1.81 | +0.41 | +29.29% | 0.00 | 47 | 9 | 0.50 | 0.12 | 0.01 | -0.32 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 350.00 | 1.00 | 1.25 | 1.13 | 1.17 | +0.12 | +11.43% | 0.00 | 2,528 | 1,019 | 0.54 | 0.10 | 0.01 | -0.28 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 352.50 | 0.80 | 1.60 | 1.20 | 1.08 | +0.28 | +35.00% | 0.00 | 66 | 16 | 0.56 | 0.09 | 0.01 | -0.25 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 355.00 | 0.60 | 1.00 | 0.80 | 0.96 | +0.25 | +35.22% | 0.00 | 346 | 217 | 0.54 | 0.07 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 357.50 | 0.00 | 2.10 | 1.05 | 0.73 | -0.60 | -45.12% | 0.00 | 18 | 1 | 0.73 | 0.06 | 0.00 | -0.19 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 360.00 | 0.40 | 0.65 | 0.53 | 0.60 | -0.05 | -7.70% | 0.00 | 631 | 101 | 0.54 | 0.05 | 0.00 | -0.16 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 362.50 | 0.20 | 0.65 | 0.43 | 0.52 | -0.29 | -35.81% | 0.00 | 35 | 31 | 0.53 | 0.04 | 0.00 | -0.14 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 365.00 | 0.30 | 1.35 | 0.83 | 0.52 | +0.12 | +30.00% | 0.00 | 180 | 88 | 0.63 | 0.03 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 367.50 | 0.10 | 1.20 | 0.65 | 0.75 | +0.40 | +114.29% | 0.00 | 1 | 11 | 0.60 | 0.03 | 0.00 | -0.10 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 1.00 | 0.50 | 0.48 | +0.18 | +60.00% | 0.00 | 276 | 238 | 0.73 | 0.02 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 372.50 | 0.05 | 0.40 | 0.23 | 0.25 | -0.01 | -3.85% | 0.00 | 10 | 12 | 0.54 | 0.02 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 375.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.05 | -20.00% | 0.00 | 117 | 1,056 | 0.57 | 0.01 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 377.50 | 0.00 | 0.60 | 0.30 | 0.23 | -0.02 | -8.00% | 0.00 | 2 | 1 | 0.72 | 0.01 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.17 | -0.13 | -43.34% | 0.00 | 46 | 46 | 0.60 | 0.01 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 382.50 | 0.00 | 0.55 | 0.28 | 0.15 | -0.07 | -31.82% | 0.00 | 2 | 6 | 0.75 | 0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 385.00 | 0.05 | 0.25 | 0.15 | 0.24 | +0.06 | +33.34% | 0.00 | 40 | 49 | 0.62 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 387.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.02 | 8/28/2026 4:00:06 PM EST | |||
| 390.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.53 | -80.31% | 0.00 | 47 | 57 | 0.80 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 392.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 8/28/2026 4:00:06 PM EST | |||
| 395.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.80 | 0.00 | 0.00 | -0.01 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 397.50 | 0.00 | 0.25 | 0.13 | 0.35 | % | 0.00 | 1 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 400.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 174 | 340 | 0.77 | 0.00 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 402.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 17 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 405.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 204 | 149 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 17 | 64 | 0.81 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 415.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.45 | -90.00% | 0.00 | 1 | 31 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 420.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 425.00 | 0.00 | 2.40 | 1.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.45 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 430.00 | 0.00 | 1.00 | 0.50 | 1.50 | +1.45 | +2,900.00% | 0.00 | 4 | 125 | 1.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 435.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.08 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:06 PM EST |
| 440.00 | 0.00 | 1.15 | 0.58 | 2.10 | +1.45 | +223.08% | 0.00 | 1 | 19 | 1.35 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 445.00 | 0.00 | 1.45 | 0.73 | 1.23 | +1.18 | +2,360.00% | 0.00 | 1 | 169 | 1.45 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 450.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.32 | -86.49% | 0.00 | 8 | 199 | 1.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 455.00 | 0.00 | 0.55 | 0.28 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:06 PM EST |
| 460.00 | 0.00 | 0.75 | 0.38 | 0.58 | -0.92 | -61.34% | 0.00 | 3 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 465.00 | 0.00 | 0.40 | 0.20 | 0.05 | -1.47 | -96.72% | 0.00 | 1 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 470.00 | 0.00 | 3.90 | 1.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.02 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:06 PM EST |
| 475.00 | 0.00 | 2.50 | 1.25 | 0.05 | -1.55 | -96.88% | 0.00 | 3 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:06 PM EST |
| 485.00 | 0.00 | 3.50 | 1.75 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:06 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.22 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:06 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.26 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.29 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 505.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:06 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/28/2026 4:00:06 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.43 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.50 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:06 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 167 | 2.56 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:06 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 3.50 | +3.13 | +845.95% | 0.00 | 10 | 20 | 2.63 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.66 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.69 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:06 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:06 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:06 PM EST |
| 575.00 | 0.00 | 0.05 | 0.03 | 4.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:06 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.81 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:06 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:06 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:06 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.89 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 4.00 | 2.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.25 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:06 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 3.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.95 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 4:00:06 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 0.04 | -2.38 | -98.35% | 0.00 | 2 | 9 | 3.00 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:06 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.54 | +0.49 | +980.00% | 0.00 | 1 | 108 | 1.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.10 | 0.05 | 0.09 | -0.04 | -30.77% | 0.00 | 1 | 29 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 242.50 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 245.00 | 0.00 | 0.40 | 0.20 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.98 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:06 PM EST |
| 247.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 250.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.09 | -64.29% | 0.00 | 4 | 256 | 0.88 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 252.50 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 255.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 257.50 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.78 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.15 | -78.95% | 0.00 | 1,128 | 856 | 0.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 262.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 7 | 47 | 0.59 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 265.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 49 | 332 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 267.50 | 0.05 | 0.50 | 0.28 | 0.15 | -0.25 | -62.50% | 0.00 | 1 | 78 | 0.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 270.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.09 | -33.34% | 0.00 | 43 | 446 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 272.50 | 0.00 | 0.75 | 0.38 | 0.20 | -0.16 | -44.45% | 0.00 | 10 | 22 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 275.00 | 0.25 | 0.30 | 0.28 | 0.22 | -0.23 | -51.12% | 0.00 | 572 | 87 | 0.56 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 277.50 | 0.00 | 1.00 | 0.50 | 0.25 | -0.45 | -64.29% | 0.00 | 10 | 12 | 0.69 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 280.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.29 | -39.19% | 0.00 | 125 | 398 | 0.53 | -0.01 | 0.00 | -0.04 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 282.50 | 0.00 | 1.65 | 0.83 | 0.49 | -0.48 | -49.49% | 0.00 | 25 | 37 | 0.71 | -0.02 | 0.00 | -0.07 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 285.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.65 | -52.00% | 0.00 | 168 | 350 | 0.51 | -0.04 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 287.50 | 0.00 | 2.20 | 1.10 | 0.73 | -0.85 | -53.80% | 0.00 | 35 | 72 | 0.69 | -0.05 | 0.01 | -0.14 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 290.00 | 0.85 | 1.20 | 1.03 | 1.02 | -0.93 | -47.70% | 0.00 | 273 | 445 | 0.52 | -0.07 | 0.01 | -0.18 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 292.50 | 1.05 | 1.45 | 1.25 | 1.30 | -1.12 | -46.29% | 0.00 | 157 | 148 | 0.50 | -0.09 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 295.00 | 0.85 | 2.30 | 1.58 | 1.60 | -1.30 | -44.83% | 0.01 | 189 | 271 | 0.50 | -0.12 | 0.01 | -0.27 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 297.50 | 1.85 | 2.30 | 2.08 | 1.88 | -1.74 | -48.07% | 0.01 | 46 | 85 | 0.52 | -0.15 | 0.01 | -0.32 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 300.00 | 2.15 | 2.75 | 2.45 | 2.41 | -1.59 | -39.75% | 0.01 | 747 | 483 | 0.52 | -0.18 | 0.01 | -0.37 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 302.50 | 2.80 | 4.20 | 3.50 | 2.75 | -2.38 | -46.40% | 0.01 | 88 | 198 | 0.54 | -0.22 | 0.01 | -0.42 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 305.00 | 3.40 | 4.00 | 3.70 | 3.81 | -2.29 | -37.55% | 0.01 | 194 | 147 | 0.51 | -0.25 | 0.02 | -0.47 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 307.50 | 4.10 | 8.10 | 6.10 | 3.85 | -2.86 | -42.63% | 0.02 | 66 | 71 | 0.61 | -0.30 | 0.02 | -0.51 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 310.00 | 5.00 | 5.80 | 5.40 | 5.32 | -2.94 | -35.60% | 0.02 | 211 | 328 | 0.51 | -0.34 | 0.02 | -0.54 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 312.50 | 5.80 | 6.90 | 6.35 | 6.37 | -2.83 | -30.77% | 0.02 | 61 | 64 | 0.51 | -0.38 | 0.02 | -0.57 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 315.00 | 7.00 | 7.50 | 7.25 | 7.25 | -3.45 | -32.25% | 0.02 | 109 | 482 | 0.50 | -0.43 | 0.02 | -0.59 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 317.50 | 8.00 | 9.20 | 8.60 | 8.91 | -4.09 | -31.47% | 0.03 | 59 | 18 | 0.51 | -0.47 | 0.02 | -0.60 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 320.00 | 9.50 | 10.70 | 10.10 | 10.17 | -4.13 | -28.89% | 0.03 | 259 | 226 | 0.52 | -0.52 | 0.02 | -0.61 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 322.50 | 10.70 | 12.30 | 11.50 | 11.70 | -3.40 | -22.52% | 0.04 | 82 | 53 | 0.52 | -0.56 | 0.02 | -0.61 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 325.00 | 12.00 | 13.90 | 12.95 | 12.37 | -5.13 | -29.32% | 0.04 | 95 | 117 | 0.51 | -0.60 | 0.02 | -0.60 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 327.50 | 13.70 | 15.60 | 14.65 | 14.58 | -3.12 | -17.63% | 0.04 | 52 | 27 | 0.52 | -0.64 | 0.02 | -0.58 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 330.00 | 15.70 | 17.10 | 16.40 | 15.83 | -5.63 | -26.24% | 0.05 | 297 | 123 | 0.52 | -0.68 | 0.02 | -0.56 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 332.50 | 15.90 | 21.80 | 18.85 | 16.34 | -8.16 | -33.31% | 0.06 | 14 | 76 | 0.55 | -0.72 | 0.01 | -0.53 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 335.00 | 16.40 | 24.40 | 20.40 | 19.36 | -5.86 | -23.24% | 0.06 | 56 | 406 | 0.79 | -0.75 | 0.01 | -0.50 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 337.50 | 19.10 | 26.30 | 22.70 | 21.71 | -8.62 | -28.43% | 0.07 | 3 | 0 | 0.79 | -0.78 | 0.01 | -0.47 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 340.00 | 20.40 | 28.50 | 24.45 | 20.34 | -10.18 | -33.36% | 0.07 | 14 | 185 | 0.82 | -0.81 | 0.01 | -0.43 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 342.50 | 23.20 | 29.20 | 26.20 | 21.35 | -16.26 | -43.24% | 0.08 | 1 | 4 | 0.74 | -0.84 | 0.01 | -0.39 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 345.00 | 25.90 | 31.40 | 28.65 | 28.65 | -12.62 | -30.58% | 0.08 | 1 | 25 | 0.75 | -0.86 | 0.01 | -0.36 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 347.50 | 27.00 | 32.60 | 29.80 | % | 0.09 | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.32 | 8/28/2026 4:00:06 PM EST | |||
| 350.00 | 29.00 | 38.00 | 33.50 | 32.15 | -7.10 | -18.09% | 0.10 | 26 | 84 | 0.94 | -0.90 | 0.01 | -0.28 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 352.50 | 31.40 | 40.00 | 35.70 | % | 0.10 | 0 | 0 | 0.94 | -0.91 | 0.01 | -0.25 | 8/28/2026 4:00:06 PM EST | |||
| 355.00 | 34.00 | 41.70 | 37.85 | 26.16 | -21.39 | -44.99% | 0.11 | 1 | 13 | 0.92 | -0.93 | 0.01 | -0.22 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 357.50 | 36.00 | 44.00 | 40.00 | 37.91 | % | 0.11 | 1 | 0 | 0.94 | -0.94 | 0.00 | -0.19 | 8/28/2026 | 8/28/2026 4:00:06 PM EST | |
| 360.00 | 39.00 | 46.60 | 42.80 | 34.85 | -17.25 | -33.11% | 0.12 | 3 | 68 | 0.98 | -0.95 | 0.00 | -0.16 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 362.50 | 41.00 | 48.00 | 44.50 | % | 0.12 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.14 | 8/28/2026 4:00:06 PM EST | |||
| 365.00 | 43.00 | 52.00 | 47.50 | 38.27 | -14.53 | -27.52% | 0.13 | 2 | 14 | 1.08 | -0.97 | 0.00 | -0.12 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 367.50 | 46.00 | 53.00 | 49.50 | % | 0.13 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.10 | 8/28/2026 4:00:06 PM EST | |||
| 370.00 | 48.30 | 55.00 | 51.65 | 48.90 | -6.35 | -11.50% | 0.14 | 2 | 87 | 0.96 | -0.98 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 372.50 | 51.00 | 58.00 | 54.50 | 62.64 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.04 | -0.98 | 0.00 | -0.07 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 375.00 | 53.00 | 60.90 | 56.95 | 70.10 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.10 | -0.99 | 0.00 | -0.06 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 377.50 | 56.00 | 64.00 | 60.00 | % | 0.16 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 8/28/2026 4:00:06 PM EST | |||
| 380.00 | 58.00 | 66.70 | 62.35 | 68.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.04 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 382.50 | 61.00 | 69.00 | 65.00 | % | 0.17 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.03 | 8/28/2026 4:00:06 PM EST | |||
| 385.00 | 63.00 | 70.90 | 66.95 | 73.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 8/19/2026 | 8/28/2026 4:00:06 PM EST |
| 387.50 | 66.00 | 74.00 | 70.00 | % | 0.18 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.02 | 8/28/2026 4:00:06 PM EST | |||
| 390.00 | 68.00 | 76.40 | 72.20 | 77.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 8/12/2026 | 8/28/2026 4:00:06 PM EST |
| 392.50 | 71.00 | 79.00 | 75.00 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | -0.01 | 8/28/2026 4:00:06 PM EST | |||
| 395.00 | 73.00 | 81.40 | 77.20 | 94.81 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 8/24/2026 | 8/28/2026 4:00:06 PM EST |
| 397.50 | 76.00 | 84.00 | 80.00 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 8/28/2026 4:00:06 PM EST | |||
| 400.00 | 78.00 | 86.20 | 82.10 | 88.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 402.50 | 81.00 | 88.00 | 84.50 | % | 0.21 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 405.00 | 83.00 | 91.50 | 87.25 | 99.17 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 4:00:06 PM EST |
| 410.00 | 88.00 | 96.50 | 92.25 | 77.50 | -19.35 | -19.98% | 0.23 | 1 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:06 PM EST |
| 415.00 | 93.00 | 101.40 | 97.20 | 102.66 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 420.00 | 98.00 | 106.20 | 102.10 | 107.69 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:06 PM EST |
| 425.00 | 101.00 | 112.50 | 106.75 | 86.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 430.00 | 105.40 | 116.70 | 111.05 | 90.77 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:06 PM EST |
| 435.00 | 110.00 | 121.40 | 115.70 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 440.00 | 115.40 | 127.80 | 121.60 | 105.47 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 445.00 | 120.20 | 130.70 | 125.45 | 103.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 450.00 | 125.40 | 138.00 | 131.70 | 110.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:06 PM EST |
| 455.00 | 130.40 | 141.60 | 136.00 | 120.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 460.00 | 135.20 | 146.90 | 141.05 | 116.07 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:06 PM EST |
| 465.00 | 140.40 | 150.70 | 145.55 | 80.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:06 PM EST |
| 470.00 | 145.40 | 156.60 | 151.00 | 148.71 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:06 PM EST |
| 475.00 | 150.20 | 161.60 | 155.90 | 132.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:06 PM EST |
| 480.00 | 155.40 | 166.90 | 161.15 | 137.48 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:06 PM EST |
| 485.00 | 160.20 | 173.30 | 166.75 | % | 0.34 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 490.00 | 165.40 | 178.60 | 172.00 | 76.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:06 PM EST |
| 495.00 | 170.40 | 184.30 | 177.35 | 160.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 500.00 | 175.40 | 187.90 | 181.65 | 166.69 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 505.00 | 180.00 | 194.70 | 187.35 | 111.01 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:06 PM EST |
| 510.00 | 185.40 | 198.40 | 191.90 | % | 0.38 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 515.00 | 190.40 | 204.60 | 197.50 | 110.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/28/2026 4:00:06 PM EST |
| 520.00 | 195.40 | 209.70 | 202.55 | 184.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 525.00 | 200.20 | 213.40 | 206.80 | % | 0.39 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 530.00 | 205.40 | 219.70 | 212.55 | % | 0.40 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 535.00 | 210.40 | 223.20 | 216.80 | 159.76 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:06 PM EST |
| 540.00 | 215.40 | 229.70 | 222.55 | % | 0.41 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 545.00 | 219.80 | 234.40 | 227.10 | 149.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 4:00:06 PM EST |
| 550.00 | 224.80 | 238.20 | 231.50 | % | 0.42 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 555.00 | 230.40 | 244.30 | 237.35 | % | 0.43 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 560.00 | 235.40 | 249.60 | 242.50 | 239.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:06 PM EST |
| 565.00 | 239.80 | 254.50 | 247.15 | % | 0.44 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 570.00 | 244.80 | 259.70 | 252.25 | 232.24 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 575.00 | 250.40 | 264.40 | 257.40 | % | 0.45 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 580.00 | 255.40 | 269.70 | 262.55 | 190.30 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/28/2026 4:00:06 PM EST |
| 585.00 | 260.40 | 274.40 | 267.40 | % | 0.46 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 590.00 | 265.40 | 279.60 | 272.50 | 253.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 4:00:06 PM EST |
| 595.00 | 270.40 | 284.60 | 277.50 | % | 0.47 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 600.00 | 274.80 | 289.60 | 282.20 | % | 0.47 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 605.00 | 279.80 | 294.30 | 287.05 | % | 0.47 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 610.00 | 285.40 | 297.90 | 291.65 | % | 0.48 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 615.00 | 289.80 | 304.50 | 297.15 | % | 0.48 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:06 PM EST | |||
| 620.00 | 295.40 | 309.40 | 302.40 | 204.29 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 4:00:06 PM EST |