Options Chain for APPLOVIN CORP COM CL A (APP) - $338.76 as of 8/11/2026 5:06:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 142.40 | 158.00 | 150.20 | % | 0.88 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 8/11/2026 2:59:04 PM EST | |||
| 175.00 | 137.80 | 153.00 | 145.40 | % | 0.83 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.02 | 8/11/2026 2:59:04 PM EST | |||
| 180.00 | 132.90 | 148.00 | 140.45 | % | 0.78 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.02 | 8/11/2026 2:59:04 PM EST | |||
| 185.00 | 128.00 | 143.00 | 135.50 | % | 0.73 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.03 | 8/11/2026 2:59:04 PM EST | |||
| 190.00 | 122.90 | 138.00 | 130.45 | % | 0.69 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 8/11/2026 2:59:04 PM EST | |||
| 195.00 | 118.20 | 133.00 | 125.60 | % | 0.64 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.04 | 8/11/2026 2:59:04 PM EST | |||
| 200.00 | 113.10 | 128.00 | 120.55 | % | 0.60 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.04 | 8/11/2026 2:59:04 PM EST | |||
| 205.00 | 109.10 | 123.00 | 116.05 | % | 0.57 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.04 | 8/11/2026 2:59:04 PM EST | |||
| 210.00 | 105.30 | 118.00 | 111.65 | % | 0.53 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.05 | 8/11/2026 2:59:04 PM EST | |||
| 215.00 | 101.00 | 114.10 | 107.55 | % | 0.50 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.06 | 8/11/2026 2:59:04 PM EST | |||
| 220.00 | 99.50 | 106.00 | 102.75 | % | 0.47 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.07 | 8/11/2026 2:59:04 PM EST | |||
| 225.00 | 94.30 | 101.00 | 97.65 | 101.74 | % | 0.43 | 1 | 0 | 0.91 | 0.97 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 230.00 | 90.00 | 96.00 | 93.00 | % | 0.40 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.09 | 8/11/2026 2:59:04 PM EST | |||
| 235.00 | 85.60 | 92.00 | 88.80 | % | 0.38 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.10 | 8/11/2026 2:59:04 PM EST | |||
| 240.00 | 81.00 | 87.00 | 84.00 | % | 0.35 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.12 | 8/11/2026 2:59:04 PM EST | |||
| 245.00 | 75.90 | 83.00 | 79.45 | % | 0.32 | 0 | 0 | 0.68 | 0.92 | 0.00 | -0.13 | 8/11/2026 2:59:04 PM EST | |||
| 250.00 | 71.30 | 78.00 | 74.65 | % | 0.30 | 0 | 0 | 0.65 | 0.91 | 0.00 | -0.15 | 8/11/2026 2:59:04 PM EST | |||
| 255.00 | 67.00 | 72.20 | 69.60 | 90.92 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.57 | 0.89 | 0.00 | -0.16 | 8/10/2026 | 8/11/2026 2:59:04 PM EST |
| 260.00 | 62.60 | 68.50 | 65.55 | % | 0.25 | 0 | 0 | 0.56 | 0.87 | 0.00 | -0.18 | 8/11/2026 2:59:04 PM EST | |||
| 265.00 | 59.10 | 64.30 | 61.70 | % | 0.23 | 0 | 0 | 0.61 | 0.85 | 0.00 | -0.19 | 8/11/2026 2:59:04 PM EST | |||
| 270.00 | 55.30 | 60.70 | 58.00 | % | 0.21 | 0 | 0 | 0.60 | 0.83 | 0.00 | -0.21 | 8/11/2026 2:59:04 PM EST | |||
| 275.00 | 50.30 | 56.00 | 53.15 | % | 0.19 | 0 | 0 | 0.59 | 0.81 | 0.00 | -0.22 | 8/11/2026 2:59:04 PM EST | |||
| 280.00 | 47.40 | 50.20 | 48.80 | % | 0.17 | 0 | 0 | 0.59 | 0.79 | 0.00 | -0.24 | 8/11/2026 2:59:04 PM EST | |||
| 285.00 | 44.50 | 46.70 | 45.60 | % | 0.16 | 0 | 0 | 0.56 | 0.76 | 0.00 | -0.25 | 8/11/2026 2:59:04 PM EST | |||
| 290.00 | 41.40 | 47.00 | 44.20 | % | 0.15 | 0 | 0 | 0.58 | 0.73 | 0.01 | -0.26 | 8/11/2026 2:59:04 PM EST | |||
| 295.00 | 38.10 | 41.00 | 39.55 | % | 0.13 | 0 | 0 | 0.56 | 0.70 | 0.01 | -0.27 | 8/11/2026 2:59:04 PM EST | |||
| 300.00 | 31.30 | 41.00 | 36.15 | 36.50 | % | 0.12 | 1 | 0 | 0.59 | 0.67 | 0.01 | -0.28 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 305.00 | 29.30 | 35.80 | 32.55 | 37.00 | % | 0.11 | 1 | 0 | 0.57 | 0.64 | 0.01 | -0.29 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 310.00 | 26.50 | 31.30 | 28.90 | 33.00 | -14.50 | -30.53% | 0.09 | 1 | 1 | 0.57 | 0.61 | 0.01 | -0.29 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 315.00 | 27.00 | 30.10 | 28.55 | % | 0.09 | 0 | 0 | 0.58 | 0.58 | 0.01 | -0.30 | 8/11/2026 2:59:04 PM EST | |||
| 320.00 | 23.50 | 29.80 | 26.65 | 26.50 | % | 0.08 | 32 | 0 | 0.57 | 0.55 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 325.00 | 19.40 | 25.10 | 22.25 | 25.10 | % | 0.07 | 34 | 0 | 0.56 | 0.52 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 330.00 | 17.30 | 25.50 | 21.40 | 22.75 | % | 0.06 | 5 | 0 | 0.57 | 0.49 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 335.00 | 15.40 | 23.60 | 19.50 | 21.00 | -12.00 | -36.37% | 0.06 | 6 | 71 | 0.57 | 0.46 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 340.00 | 16.50 | 19.40 | 17.95 | 18.20 | -11.30 | -38.31% | 0.05 | 3 | 11 | 0.57 | 0.43 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 345.00 | 12.00 | 17.50 | 14.75 | 17.70 | -11.80 | -40.00% | 0.04 | 3 | 12 | 0.57 | 0.40 | 0.01 | -0.29 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 350.00 | 13.20 | 18.70 | 15.95 | 14.30 | -14.40 | -50.18% | 0.05 | 15 | 6 | 0.56 | 0.37 | 0.01 | -0.29 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 355.00 | 10.50 | 17.30 | 13.90 | 13.00 | -11.60 | -47.16% | 0.04 | 12 | 28 | 0.57 | 0.35 | 0.01 | -0.28 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 360.00 | 9.00 | 14.50 | 11.75 | 12.48 | -10.61 | -45.96% | 0.03 | 6 | 34 | 0.57 | 0.32 | 0.01 | -0.27 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 365.00 | 10.00 | 13.00 | 11.50 | 14.00 | -10.38 | -42.58% | 0.03 | 2 | 5 | 0.58 | 0.30 | 0.01 | -0.26 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 370.00 | 8.20 | 11.30 | 9.75 | 11.00 | -7.53 | -40.64% | 0.03 | 68 | 21 | 0.58 | 0.28 | 0.01 | -0.25 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 375.00 | 4.60 | 12.80 | 8.70 | 8.80 | -10.04 | -53.30% | 0.02 | 4 | 14 | 0.57 | 0.26 | 0.01 | -0.24 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 380.00 | 3.50 | 12.00 | 7.75 | 10.35 | -8.05 | -43.75% | 0.02 | 1 | 6 | 0.58 | 0.24 | 0.00 | -0.23 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 385.00 | 3.10 | 11.20 | 7.15 | 9.50 | -7.40 | -43.79% | 0.02 | 4 | 6 | 0.57 | 0.22 | 0.00 | -0.22 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 390.00 | 3.60 | 6.80 | 5.20 | 8.55 | -4.42 | -34.08% | 0.01 | 54 | 71 | 0.58 | 0.20 | 0.00 | -0.21 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 395.00 | 3.40 | 8.40 | 5.90 | 5.75 | -7.30 | -55.94% | 0.01 | 2 | 4 | 0.58 | 0.18 | 0.00 | -0.20 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 400.00 | 1.75 | 7.90 | 4.83 | 5.40 | -5.20 | -49.06% | 0.01 | 32 | 142 | 0.58 | 0.17 | 0.00 | -0.19 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 405.00 | 0.80 | 7.10 | 3.95 | 6.80 | -5.45 | -44.49% | 0.01 | 6 | 6 | 0.58 | 0.15 | 0.00 | -0.18 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 410.00 | 3.00 | 5.40 | 4.20 | 4.20 | -4.95 | -54.10% | 0.01 | 2 | 169 | 0.58 | 0.14 | 0.00 | -0.17 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 415.00 | 3.10 | 5.80 | 4.45 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | 0.13 | 0.00 | -0.16 | 8/7/2026 | 8/11/2026 2:59:04 PM EST |
| 420.00 | 2.75 | 7.50 | 5.13 | 9.94 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.12 | 0.00 | -0.15 | 8/10/2026 | 8/11/2026 2:59:04 PM EST |
| 425.00 | 2.45 | 3.40 | 2.93 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.10 | 0.00 | -0.14 | 8/6/2026 | 8/11/2026 2:59:04 PM EST |
| 430.00 | 2.50 | 5.20 | 3.85 | 2.82 | -3.23 | -53.39% | 0.01 | 1 | 3 | 0.59 | 0.10 | 0.00 | -0.13 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 2.60 | % | 0.01 | 7 | 0 | 0.49 | 0.09 | 0.00 | -0.12 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 440.00 | 0.75 | 3.80 | 2.28 | 2.95 | -3.55 | -54.62% | 0.01 | 1 | 16 | 0.60 | 0.08 | 0.00 | -0.11 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 445.00 | 1.35 | 2.40 | 1.88 | % | 0.00 | 0 | 0 | 0.60 | 0.07 | 0.00 | -0.10 | 8/11/2026 2:59:04 PM EST | |||
| 450.00 | 1.50 | 3.70 | 2.60 | 1.91 | -2.59 | -57.56% | 0.01 | 17 | 16 | 0.61 | 0.06 | 0.00 | -0.09 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 455.00 | 0.30 | 2.05 | 1.18 | 1.80 | -3.20 | -64.00% | 0.00 | 1 | 6 | 0.61 | 0.06 | 0.00 | -0.09 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 460.00 | 0.70 | 2.40 | 1.55 | 1.92 | -1.93 | -50.13% | 0.00 | 1 | 1 | 0.61 | 0.05 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 465.00 | 0.00 | 5.70 | 2.85 | 5.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | 0.04 | 0.00 | -0.07 | 8/6/2026 | 8/11/2026 2:59:04 PM EST |
| 470.00 | 0.00 | 2.60 | 1.30 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.04 | 0.00 | -0.07 | 8/7/2026 | 8/11/2026 2:59:04 PM EST |
| 475.00 | 0.00 | 3.90 | 1.95 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.04 | 0.00 | -0.06 | 8/7/2026 | 8/11/2026 2:59:04 PM EST |
| 480.00 | 0.45 | 1.60 | 1.03 | 1.10 | -1.45 | -56.87% | 0.00 | 1 | 35 | 0.63 | 0.03 | 0.00 | -0.06 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 485.00 | 0.00 | 5.30 | 2.65 | % | 0.01 | 0 | 0 | 0.89 | 0.03 | 0.00 | -0.05 | 8/11/2026 2:59:04 PM EST | |||
| 490.00 | 0.25 | 1.60 | 0.93 | 1.40 | -1.25 | -47.17% | 0.00 | 1 | 3 | 0.64 | 0.03 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 495.00 | 0.30 | 1.30 | 0.80 | 1.00 | -2.43 | -70.85% | 0.00 | 1 | 113 | 0.64 | 0.02 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 500.00 | 0.55 | 1.05 | 0.80 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.66 | 0.02 | 0.00 | -0.04 | 8/10/2026 | 8/11/2026 2:59:04 PM EST |
| 505.00 | 0.00 | 1.35 | 0.68 | 0.85 | % | 0.00 | 12 | 0 | 0.66 | 0.02 | 0.00 | -0.04 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 510.00 | 0.00 | 1.25 | 0.63 | 0.70 | -1.41 | -66.83% | 0.00 | 3 | 1 | 0.67 | 0.02 | 0.00 | -0.03 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 515.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.03 | 8/11/2026 2:59:04 PM EST | |||
| 520.00 | 0.40 | 0.85 | 0.63 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.03 | 8/11/2026 2:59:04 PM EST | |||
| 525.00 | 0.00 | 4.80 | 2.40 | 0.55 | % | 0.00 | 2 | 0 | 0.98 | 0.01 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 2:59:04 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.02 | 8/11/2026 2:59:04 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.02 | 8/11/2026 2:59:04 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.03 | 8/11/2026 2:59:04 PM EST | |||
| 190.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.03 | 8/11/2026 2:59:04 PM EST | |||
| 195.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.04 | 8/11/2026 2:59:04 PM EST | |||
| 200.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.04 | 8/11/2026 2:59:04 PM EST | |||
| 205.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.04 | 8/11/2026 2:59:04 PM EST | |||
| 210.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.05 | 8/11/2026 2:59:04 PM EST | |||
| 215.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.06 | 8/11/2026 2:59:04 PM EST | |||
| 220.00 | 0.65 | 1.10 | 0.88 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.07 | 8/11/2026 2:59:04 PM EST | |||
| 225.00 | 0.75 | 1.25 | 1.00 | 1.08 | % | 0.00 | 3 | 0 | 0.59 | -0.03 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 230.00 | 0.30 | 2.45 | 1.38 | 2.10 | % | 0.01 | 1 | 0 | 0.60 | -0.04 | 0.00 | -0.09 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 235.00 | 0.00 | 5.80 | 2.90 | % | 0.01 | 0 | 0 | 0.84 | -0.05 | 0.00 | -0.10 | 8/11/2026 2:59:04 PM EST | |||
| 240.00 | 0.20 | 2.80 | 1.50 | 1.70 | % | 0.01 | 7 | 0 | 0.59 | -0.06 | 0.00 | -0.12 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 245.00 | 0.50 | 4.90 | 2.70 | 2.67 | % | 0.01 | 2 | 0 | 0.58 | -0.08 | 0.00 | -0.13 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 250.00 | 2.65 | 3.30 | 2.98 | 3.40 | +1.17 | +52.47% | 0.01 | 9 | 6 | 0.59 | -0.09 | 0.00 | -0.15 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 255.00 | 3.10 | 4.10 | 3.60 | 4.03 | % | 0.01 | 7 | 0 | 0.59 | -0.11 | 0.00 | -0.16 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 260.00 | 3.90 | 5.30 | 4.60 | 4.75 | +1.59 | +50.32% | 0.02 | 12 | 42 | 0.58 | -0.13 | 0.00 | -0.18 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 265.00 | 1.75 | 6.20 | 3.98 | 5.31 | +1.53 | +40.48% | 0.02 | 21 | 76 | 0.58 | -0.15 | 0.00 | -0.19 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 270.00 | 5.70 | 6.90 | 6.30 | 6.55 | +1.93 | +41.78% | 0.02 | 24 | 23 | 0.58 | -0.17 | 0.00 | -0.21 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 275.00 | 6.20 | 8.70 | 7.45 | 7.48 | +1.91 | +34.30% | 0.03 | 18 | 24 | 0.58 | -0.19 | 0.00 | -0.22 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 280.00 | 7.90 | 9.70 | 8.80 | 8.90 | +2.41 | +37.14% | 0.03 | 13 | 49 | 0.58 | -0.21 | 0.00 | -0.24 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 285.00 | 9.30 | 10.80 | 10.05 | 9.95 | +2.80 | +39.17% | 0.04 | 13 | 29 | 0.57 | -0.24 | 0.00 | -0.25 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 290.00 | 10.70 | 12.00 | 11.35 | 11.47 | +2.95 | +34.63% | 0.04 | 33 | 96 | 0.57 | -0.27 | 0.01 | -0.26 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 295.00 | 11.90 | 14.50 | 13.20 | 13.00 | +2.78 | +27.21% | 0.04 | 19 | 6 | 0.57 | -0.30 | 0.01 | -0.27 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 300.00 | 14.10 | 17.00 | 15.55 | 15.50 | +4.40 | +39.64% | 0.05 | 67 | 87 | 0.57 | -0.33 | 0.01 | -0.28 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 305.00 | 13.50 | 20.10 | 16.80 | 17.36 | +4.76 | +37.78% | 0.06 | 8 | 2 | 0.57 | -0.36 | 0.01 | -0.29 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 310.00 | 15.80 | 22.50 | 19.15 | 19.50 | +4.50 | +30.00% | 0.06 | 14 | 1 | 0.56 | -0.39 | 0.01 | -0.29 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 315.00 | 20.90 | 23.40 | 22.15 | 21.70 | +6.73 | +44.96% | 0.07 | 6 | 1 | 0.57 | -0.42 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 320.00 | 20.80 | 25.90 | 23.35 | 24.25 | +7.38 | +43.75% | 0.07 | 10 | 3 | 0.56 | -0.45 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 325.00 | 25.80 | 29.00 | 27.40 | 27.30 | +7.80 | +40.00% | 0.08 | 7 | 26 | 0.57 | -0.48 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 330.00 | 26.00 | 32.10 | 29.05 | 28.40 | +7.28 | +34.47% | 0.09 | 22 | 12 | 0.57 | -0.51 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 335.00 | 32.50 | 34.40 | 33.45 | 35.06 | +9.74 | +38.47% | 0.10 | 2 | 3 | 0.57 | -0.54 | 0.01 | -0.30 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 340.00 | 33.80 | 37.60 | 35.70 | 26.80 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.56 | -0.57 | 0.01 | -0.30 | 8/10/2026 | 8/11/2026 2:59:04 PM EST |
| 345.00 | 37.30 | 40.90 | 39.10 | 31.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.57 | -0.60 | 0.01 | -0.29 | 8/10/2026 | 8/11/2026 2:59:04 PM EST |
| 350.00 | 40.60 | 49.00 | 44.80 | 46.13 | +13.83 | +42.82% | 0.13 | 1 | 2 | 0.57 | -0.63 | 0.01 | -0.29 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 355.00 | 42.70 | 52.00 | 47.35 | 46.50 | +10.60 | +29.53% | 0.13 | 1 | 157 | 0.57 | -0.65 | 0.01 | -0.28 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 360.00 | 46.10 | 53.30 | 49.70 | 50.94 | +11.24 | +28.32% | 0.14 | 1 | 6 | 0.57 | -0.68 | 0.01 | -0.27 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 365.00 | 51.10 | 60.00 | 55.55 | 55.20 | +12.80 | +30.19% | 0.15 | 2 | 144 | 0.57 | -0.70 | 0.01 | -0.26 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 370.00 | 56.30 | 63.00 | 59.65 | 56.20 | +10.90 | +24.07% | 0.16 | 37 | 17 | 0.57 | -0.72 | 0.01 | -0.25 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 375.00 | 61.50 | 63.90 | 62.70 | 62.10 | +11.90 | +23.71% | 0.17 | 1 | 62 | 0.58 | -0.74 | 0.01 | -0.24 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 380.00 | 64.50 | 71.80 | 68.15 | 53.84 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.54 | -0.76 | 0.00 | -0.23 | 8/10/2026 | 8/11/2026 2:59:04 PM EST |
| 385.00 | 66.30 | 72.60 | 69.45 | 63.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | -0.78 | 0.00 | -0.22 | 8/6/2026 | 8/11/2026 2:59:04 PM EST |
| 390.00 | 72.10 | 77.90 | 75.00 | % | 0.19 | 0 | 0 | 0.53 | -0.80 | 0.00 | -0.21 | 8/11/2026 2:59:04 PM EST | |||
| 395.00 | 76.00 | 81.40 | 78.70 | 72.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.57 | -0.82 | 0.00 | -0.20 | 8/6/2026 | 8/11/2026 2:59:04 PM EST |
| 400.00 | 80.00 | 86.30 | 83.15 | 82.45 | +19.05 | +30.05% | 0.21 | 2 | 9 | 0.54 | -0.83 | 0.00 | -0.19 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 405.00 | 84.00 | 92.80 | 88.40 | % | 0.22 | 0 | 0 | 0.63 | -0.85 | 0.00 | -0.18 | 8/11/2026 2:59:04 PM EST | |||
| 410.00 | 90.50 | 96.20 | 93.35 | 90.66 | +14.37 | +18.84% | 0.23 | 1 | 3 | 0.57 | -0.86 | 0.00 | -0.17 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 415.00 | 94.60 | 100.10 | 97.35 | 85.42 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.67 | -0.87 | 0.00 | -0.16 | 8/6/2026 | 8/11/2026 2:59:04 PM EST |
| 420.00 | 98.00 | 107.60 | 102.80 | 80.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.65 | -0.88 | 0.00 | -0.15 | 8/7/2026 | 8/11/2026 2:59:04 PM EST |
| 425.00 | 101.00 | 108.70 | 104.85 | % | 0.25 | 0 | 0 | 0.64 | -0.90 | 0.00 | -0.14 | 8/11/2026 2:59:04 PM EST | |||
| 430.00 | 107.20 | 114.10 | 110.65 | 109.29 | % | 0.26 | 1 | 0 | 0.67 | -0.90 | 0.00 | -0.13 | 8/11/2026 | 8/11/2026 2:59:04 PM EST | |
| 435.00 | 110.30 | 117.80 | 114.05 | % | 0.26 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.12 | 8/11/2026 2:59:04 PM EST | |||
| 440.00 | 114.00 | 128.80 | 121.40 | 116.25 | +8.30 | +7.69% | 0.28 | 1 | 2 | 0.69 | -0.92 | 0.00 | -0.11 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 445.00 | 119.00 | 133.70 | 126.35 | 107.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.71 | -0.93 | 0.00 | -0.10 | 8/10/2026 | 8/11/2026 2:59:04 PM EST |
| 450.00 | 124.00 | 138.30 | 131.15 | 110.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.70 | -0.94 | 0.00 | -0.09 | 8/10/2026 | 8/11/2026 2:59:04 PM EST |
| 455.00 | 129.50 | 141.90 | 135.70 | % | 0.30 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.09 | 8/11/2026 2:59:04 PM EST | |||
| 460.00 | 134.00 | 148.10 | 141.05 | 138.25 | +10.08 | +7.87% | 0.31 | 1 | 15 | 0.74 | -0.95 | 0.00 | -0.08 | 8/11/2026 | 8/11/2026 2:59:04 PM EST |
| 465.00 | 139.30 | 149.20 | 144.25 | % | 0.31 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.07 | 8/11/2026 2:59:04 PM EST | |||
| 470.00 | 143.00 | 156.90 | 149.95 | % | 0.32 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.07 | 8/11/2026 2:59:04 PM EST | |||
| 475.00 | 148.00 | 160.60 | 154.30 | % | 0.32 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.06 | 8/11/2026 2:59:04 PM EST | |||
| 480.00 | 153.00 | 167.80 | 160.40 | 147.59 | 0.00 | 0.00% | 0.33 | 0 | 15 | 0.78 | -0.97 | 0.00 | -0.06 | 8/6/2026 | 8/11/2026 2:59:04 PM EST |
| 485.00 | 158.00 | 172.60 | 165.30 | % | 0.34 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.05 | 8/11/2026 2:59:04 PM EST | |||
| 490.00 | 163.00 | 177.80 | 170.40 | % | 0.35 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.05 | 8/11/2026 2:59:04 PM EST | |||
| 495.00 | 168.00 | 182.70 | 175.35 | 152.09 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.09 | -0.98 | 0.00 | -0.04 | 8/6/2026 | 8/11/2026 2:59:04 PM EST |
| 500.00 | 173.00 | 187.70 | 180.35 | % | 0.36 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.04 | 8/11/2026 2:59:04 PM EST | |||
| 505.00 | 178.00 | 193.20 | 185.60 | % | 0.37 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.04 | 8/11/2026 2:59:04 PM EST | |||
| 510.00 | 183.00 | 199.00 | 191.00 | % | 0.37 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.03 | 8/11/2026 2:59:04 PM EST | |||
| 515.00 | 188.00 | 203.40 | 195.70 | % | 0.38 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.03 | 8/11/2026 2:59:04 PM EST | |||
| 520.00 | 193.00 | 208.40 | 200.70 | % | 0.39 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.03 | 8/11/2026 2:59:04 PM EST | |||
| 525.00 | 198.00 | 213.20 | 205.60 | % | 0.39 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.02 | 8/11/2026 2:59:04 PM EST |