Options Chain for APPLOVIN CORP COM CL A (APP) - $281.29 as of 10/8/2026 1:11:32 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 | 102.10 | 111.00 | 106.55 | % | 0.63 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 175.00 | 97.00 | 104.90 | 100.95 | 105.35 | 0.00 | 0.00% | 0.58 | 0 | 3 | 6.03 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:54 PM EST |
| 180.00 | 91.00 | 101.00 | 96.00 | 100.35 | 0.00 | 0.00% | 0.53 | 0 | 3 | 6.27 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:54 PM EST |
| 185.00 | 86.00 | 96.00 | 91.00 | % | 0.49 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 190.00 | 82.60 | 90.40 | 86.50 | 89.90 | 0.00 | 0.00% | 0.46 | 0 | 2 | 5.39 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:54 PM EST |
| 195.00 | 76.00 | 85.70 | 80.85 | % | 0.41 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 200.00 | 71.00 | 81.00 | 76.00 | % | 0.38 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 205.00 | 66.00 | 75.70 | 70.85 | % | 0.35 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 210.00 | 61.00 | 70.30 | 65.65 | % | 0.31 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 215.00 | 62.30 | 65.10 | 63.70 | % | 0.30 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 220.00 | 51.10 | 60.40 | 55.75 | % | 0.25 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 225.00 | 46.10 | 55.30 | 50.70 | % | 0.23 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 230.00 | 42.30 | 50.30 | 46.30 | 41.85 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.58 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:54 PM EST |
| 235.00 | 36.10 | 46.10 | 41.10 | % | 0.17 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 240.00 | 34.80 | 40.10 | 37.45 | 30.70 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:54 PM EST |
| 245.00 | 30.60 | 35.60 | 33.10 | 31.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 250.00 | 24.70 | 30.50 | 27.60 | 31.00 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.63 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 252.50 | 22.40 | 27.50 | 24.95 | 22.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.89 | 1.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 255.00 | 19.70 | 25.00 | 22.35 | % | 0.09 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.03 | 10/8/2026 1:58:54 PM EST | |||
| 257.50 | 19.70 | 23.10 | 21.40 | 29.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.40 | 0.98 | 0.01 | -0.08 | 10/5/2026 | 10/8/2026 1:58:54 PM EST |
| 260.00 | 17.50 | 20.10 | 18.80 | 18.69 | -0.93 | -4.74% | 0.07 | 54 | 29 | 1.17 | 0.97 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 262.50 | 15.20 | 17.70 | 16.45 | 18.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.20 | 0.95 | 0.01 | -0.28 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 265.00 | 13.50 | 15.20 | 14.35 | 13.89 | -2.41 | -14.79% | 0.05 | 28 | 76 | 1.07 | 0.92 | 0.02 | -0.46 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 267.50 | 9.30 | 13.60 | 11.45 | 10.38 | -2.35 | -18.46% | 0.04 | 2 | 38 | 1.03 | 0.87 | 0.02 | -0.73 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 270.00 | 9.10 | 10.30 | 9.70 | 8.40 | -2.90 | -25.67% | 0.04 | 118 | 192 | 0.57 | 0.82 | 0.03 | -1.13 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 272.50 | 6.50 | 8.40 | 7.45 | 5.91 | -3.73 | -38.70% | 0.03 | 33 | 137 | 0.60 | 0.74 | 0.04 | -1.53 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 275.00 | 5.00 | 6.20 | 5.60 | 5.30 | -3.10 | -36.91% | 0.02 | 266 | 221 | 0.60 | 0.64 | 0.04 | -1.67 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 277.50 | 3.90 | 4.80 | 4.35 | 4.36 | -2.54 | -36.82% | 0.02 | 152 | 371 | 0.58 | 0.53 | 0.04 | -1.71 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 280.00 | 2.95 | 3.30 | 3.13 | 3.00 | -2.50 | -45.46% | 0.01 | 3,395 | 401 | 0.60 | 0.42 | 0.04 | -1.64 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 282.50 | 2.05 | 2.25 | 2.15 | 1.95 | -2.30 | -54.12% | 0.01 | 1,164 | 124 | 0.61 | 0.32 | 0.04 | -1.48 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 285.00 | 1.40 | 1.65 | 1.53 | 1.60 | -1.65 | -50.77% | 0.01 | 189 | 458 | 0.65 | 0.24 | 0.03 | -1.11 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 287.50 | 0.90 | 1.15 | 1.03 | 1.00 | -1.47 | -59.52% | 0.00 | 178 | 308 | 0.61 | 0.17 | 0.02 | -0.74 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 290.00 | 0.50 | 0.70 | 0.60 | 0.65 | -1.35 | -67.50% | 0.00 | 478 | 460 | 0.64 | 0.12 | 0.02 | -0.48 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 292.50 | 0.35 | 0.55 | 0.45 | 0.40 | -0.83 | -67.48% | 0.00 | 193 | 264 | 0.67 | 0.08 | 0.01 | -0.32 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 295.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.68 | -71.58% | 0.00 | 920 | 822 | 0.72 | 0.06 | 0.01 | -0.20 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 297.50 | 0.20 | 0.30 | 0.25 | 0.23 | -0.35 | -60.35% | 0.00 | 41 | 306 | 0.74 | 0.04 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 300.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.32 | -64.00% | 0.00 | 1,011 | 2,534 | 0.75 | 0.03 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 302.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 15 | 169 | 0.78 | 0.02 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 305.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.22 | -81.49% | 0.00 | 392 | 842 | 0.79 | 0.01 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 307.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 24 | 303 | 0.87 | 0.01 | 0.00 | -0.02 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.13 | -65.00% | 0.00 | 84 | 779 | 0.89 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 312.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 6 | 411 | 1.03 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 315.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 287 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 317.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.71 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 826 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 322.50 | 0.00 | 0.90 | 0.45 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 479 | 1.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 327.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.00 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.31 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 332.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 335.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 158 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 337.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:54 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 251 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 342.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 1:58:54 PM EST |
| 345.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:54 PM EST |
| 347.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.75 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:54 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 214 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 352.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 355.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 357.50 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 1:58:54 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 362.50 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:54 PM EST |
| 365.00 | 0.00 | 1.10 | 0.55 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 79 | 3.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:54 PM EST |
| 367.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 370.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 372.50 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.48 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 1:58:54 PM EST |
| 375.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.12 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 377.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 380.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.07 | +53.85% | 0.00 | 1 | 236 | 2.59 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 382.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 1:58:54 PM EST |
| 387.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.36 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:54 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.06 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 1:58:54 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 2.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 1:58:54 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 91 | 5.42 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 1:58:54 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 24 | 5.54 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 1:58:54 PM EST |
| 420.00 | 0.00 | 2.00 | 1.00 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 1:58:54 PM EST |
| 425.00 | 0.00 | 1.05 | 0.53 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 1:58:54 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 1:58:54 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 1:58:54 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 1:58:54 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 1:58:54 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 1:58:54 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 460.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 1:58:54 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/8/2026 1:58:54 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 10/8/2026 1:58:54 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:54 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:54 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:54 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.89 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:54 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:54 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.97 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 1:58:54 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.68 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:54 PM EST |
| 215.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.69 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:54 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.10 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:54 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 60 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 10 | 432 | 1.42 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 83 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 240.00 | 0.05 | 0.10 | 0.08 | 0.05 | +0.02 | +66.67% | 0.00 | 26 | 844 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 47 | 313 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 250.00 | 0.05 | 0.15 | 0.10 | 0.10 | +0.03 | +42.86% | 0.00 | 196 | 750 | 0.92 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 252.50 | 0.00 | 0.85 | 0.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.33 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 255.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 79 | 561 | 0.87 | -0.01 | 0.00 | -0.03 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 257.50 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 21 | 321 | 0.73 | -0.02 | 0.01 | -0.08 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 260.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 176 | 1,329 | 0.65 | -0.03 | 0.01 | -0.16 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 262.50 | 0.15 | 0.30 | 0.23 | 0.24 | -0.11 | -31.43% | 0.00 | 40 | 716 | 0.64 | -0.05 | 0.01 | -0.28 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 265.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 173 | 1,461 | 0.64 | -0.08 | 0.02 | -0.46 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 267.50 | 0.40 | 0.60 | 0.50 | 0.47 | -0.28 | -37.34% | 0.00 | 84 | 590 | 0.60 | -0.13 | 0.02 | -0.73 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 270.00 | 0.70 | 1.10 | 0.90 | 0.80 | -0.27 | -25.24% | 0.00 | 374 | 1,216 | 0.62 | -0.18 | 0.03 | -1.13 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 272.50 | 1.15 | 1.40 | 1.28 | 1.25 | -0.30 | -19.36% | 0.00 | 328 | 330 | 0.61 | -0.26 | 0.04 | -1.53 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 275.00 | 1.85 | 2.05 | 1.95 | 2.00 | -0.15 | -6.98% | 0.01 | 223 | 869 | 0.59 | -0.36 | 0.04 | -1.67 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 277.50 | 2.70 | 3.50 | 3.10 | 2.80 | -0.18 | -6.04% | 0.01 | 81 | 649 | 0.63 | -0.47 | 0.04 | -1.71 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 280.00 | 4.00 | 4.80 | 4.40 | 4.35 | +0.35 | +8.75% | 0.02 | 54 | 1,092 | 0.65 | -0.58 | 0.04 | -1.64 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 282.50 | 5.30 | 6.50 | 5.90 | 6.85 | +1.08 | +18.72% | 0.02 | 27 | 257 | 0.65 | -0.68 | 0.04 | -1.48 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 285.00 | 7.10 | 8.20 | 7.65 | 8.00 | +0.20 | +2.57% | 0.03 | 36 | 681 | 0.60 | -0.76 | 0.03 | -1.11 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 287.50 | 8.80 | 10.40 | 9.60 | 9.88 | -1.77 | -15.20% | 0.03 | 18 | 50 | 0.88 | -0.83 | 0.02 | -0.74 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 290.00 | 10.80 | 13.20 | 12.00 | 12.08 | +0.86 | +7.67% | 0.04 | 82 | 398 | 0.98 | -0.88 | 0.02 | -0.48 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 292.50 | 12.90 | 18.00 | 15.45 | 16.82 | +3.53 | +26.57% | 0.05 | 10 | 217 | 1.33 | -0.92 | 0.01 | -0.32 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 295.00 | 15.20 | 19.60 | 17.40 | 17.32 | +1.74 | +11.17% | 0.06 | 17 | 559 | 1.29 | -0.94 | 0.01 | -0.20 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 297.50 | 17.50 | 23.30 | 20.40 | 20.95 | -1.35 | -6.06% | 0.07 | 4 | 138 | 1.63 | -0.96 | 0.01 | -0.13 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 300.00 | 20.20 | 24.10 | 22.15 | 23.50 | +3.35 | +16.63% | 0.07 | 34 | 753 | 1.30 | -0.97 | 0.00 | -0.09 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 302.50 | 22.70 | 27.50 | 25.10 | 27.73 | +2.48 | +9.83% | 0.08 | 23 | 55 | 1.64 | -0.98 | 0.00 | -0.06 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 305.00 | 25.20 | 29.70 | 27.45 | 28.30 | +3.29 | +13.16% | 0.09 | 16 | 511 | 1.66 | -0.99 | 0.00 | -0.04 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 307.50 | 27.10 | 32.30 | 29.70 | 41.80 | 0.00 | 0.00% | 0.10 | 0 | 70 | 1.78 | -0.99 | 0.00 | -0.02 | 10/2/2026 | 10/8/2026 1:58:54 PM EST |
| 310.00 | 30.30 | 35.60 | 32.95 | 33.26 | +2.73 | +8.95% | 0.11 | 4 | 115 | 2.09 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 312.50 | 32.60 | 38.40 | 35.50 | 36.50 | -3.65 | -9.10% | 0.11 | 1 | 21 | 2.26 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 315.00 | 34.60 | 38.30 | 36.45 | 39.00 | +1.00 | +2.64% | 0.12 | 2 | 77 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 317.50 | 37.20 | 44.30 | 40.75 | 36.41 | 0.00 | 0.00% | 0.13 | 0 | 9 | 2.67 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:54 PM EST |
| 320.00 | 39.60 | 45.50 | 42.55 | 48.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 322.50 | 42.30 | 50.00 | 46.15 | 43.04 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:54 PM EST |
| 325.00 | 44.60 | 50.80 | 47.70 | 52.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 1:58:54 PM EST |
| 327.50 | 47.10 | 55.00 | 51.05 | 43.62 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:54 PM EST |
| 330.00 | 49.50 | 55.50 | 52.50 | 52.15 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:54 PM EST |
| 332.50 | 52.20 | 60.00 | 56.10 | 48.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:54 PM EST |
| 335.00 | 54.60 | 62.40 | 58.50 | 55.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 1:58:54 PM EST |
| 337.50 | 57.40 | 65.00 | 61.20 | 30.17 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 1:58:54 PM EST |
| 340.00 | 59.60 | 64.10 | 61.85 | 42.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 1:58:54 PM EST |
| 342.50 | 62.30 | 70.00 | 66.15 | % | 0.19 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 345.00 | 65.20 | 72.30 | 68.75 | 67.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:54 PM EST |
| 347.50 | 67.40 | 75.00 | 71.20 | % | 0.20 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 350.00 | 70.10 | 76.70 | 73.40 | 69.57 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:54 PM EST |
| 352.50 | 72.20 | 80.00 | 76.10 | % | 0.22 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 355.00 | 74.80 | 81.30 | 78.05 | 72.67 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.78 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:54 PM EST |
| 357.50 | 76.90 | 85.00 | 80.95 | 75.19 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 1:58:54 PM EST |
| 360.00 | 80.10 | 87.20 | 83.65 | 75.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 1:58:54 PM EST |
| 362.50 | 82.20 | 90.00 | 86.10 | % | 0.24 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 365.00 | 84.90 | 92.50 | 88.70 | 52.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 1:58:54 PM EST |
| 367.50 | 87.40 | 95.00 | 91.20 | % | 0.25 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 370.00 | 89.80 | 97.50 | 93.65 | 93.56 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 1:58:54 PM EST |
| 372.50 | 92.70 | 100.00 | 96.35 | % | 0.26 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 375.00 | 94.30 | 102.50 | 98.40 | 62.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 1:58:54 PM EST |
| 377.50 | 97.60 | 105.00 | 101.30 | % | 0.27 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 380.00 | 99.70 | 107.20 | 103.45 | 69.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 10/8/2026 1:58:54 PM EST |
| 382.50 | 102.40 | 110.00 | 106.20 | % | 0.28 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 385.00 | 105.10 | 111.90 | 108.50 | % | 0.28 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 387.50 | 107.30 | 114.70 | 111.00 | 114.80 | -1.02 | -0.89% | 0.29 | 2 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 390.00 | 109.70 | 117.30 | 113.50 | 117.28 | -1.01 | -0.86% | 0.29 | 2 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 1:58:54 PM EST |
| 395.00 | 114.90 | 122.50 | 118.70 | 68.95 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 1:58:54 PM EST |
| 400.00 | 119.80 | 127.50 | 123.65 | 86.98 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 1:58:54 PM EST |
| 405.00 | 124.90 | 132.50 | 128.70 | 92.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/8/2026 1:58:54 PM EST |
| 410.00 | 129.90 | 137.50 | 133.70 | % | 0.33 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 415.00 | 134.60 | 142.70 | 138.65 | 106.45 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/8/2026 1:58:54 PM EST |
| 420.00 | 140.00 | 147.50 | 143.75 | % | 0.34 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 425.00 | 144.90 | 152.50 | 148.70 | % | 0.35 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 430.00 | 149.80 | 157.50 | 153.65 | % | 0.36 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 435.00 | 154.80 | 162.50 | 158.65 | % | 0.36 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 440.00 | 160.00 | 167.50 | 163.75 | % | 0.37 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 445.00 | 164.90 | 172.50 | 168.70 | % | 0.38 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 450.00 | 169.90 | 177.40 | 173.65 | 139.25 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 10/8/2026 1:58:54 PM EST |
| 455.00 | 174.90 | 182.50 | 178.70 | % | 0.39 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 460.00 | 179.90 | 187.50 | 183.70 | % | 0.40 | 0 | 0 | 6.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 465.00 | 184.90 | 192.50 | 188.70 | % | 0.41 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST | |||
| 470.00 | 189.90 | 197.50 | 193.70 | % | 0.41 | 0 | 0 | 6.88 | -1.00 | 0.00 | 0.00 | 10/8/2026 1:58:54 PM EST |