Options Chain for APPLOVIN CORP COM CL A (APP) - $488.88 as of 5/8/2026 7:06:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 276.40 | 287.80 | 282.10 | 266.00 | -55.69 | -17.32% | 1.52 | 1 | 4 | 4.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 271.40 | 282.80 | 277.10 | % | 1.46 | 0 | 5 | 4.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 195.00 | 266.50 | 278.00 | 272.25 | % | 1.40 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 200.00 | 261.60 | 274.80 | 268.20 | 301.00 | 0.00 | 0.00% | 1.34 | 0 | 9 | 4.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 210.00 | 251.40 | 263.10 | 257.25 | % | 1.23 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 220.00 | 241.50 | 253.10 | 247.30 | 158.90 | 0.00 | 0.00% | 1.12 | 0 | 4 | 3.56 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 231.50 | 242.90 | 237.20 | 243.10 | 0.00 | 0.00% | 1.03 | 0 | 7 | 3.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 221.60 | 232.90 | 227.25 | 233.13 | 0.00 | 0.00% | 0.95 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 211.50 | 222.90 | 217.20 | 223.20 | 0.00 | 0.00% | 0.87 | 0 | 24 | 3.00 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 201.50 | 215.40 | 208.45 | 158.50 | 0.00 | 0.00% | 0.80 | 0 | 7 | 3.21 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 192.00 | 204.30 | 198.15 | 165.70 | 0.00 | 0.00% | 0.73 | 0 | 4 | 2.90 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 182.00 | 194.50 | 188.25 | 171.80 | 0.00 | 0.00% | 0.67 | 0 | 26 | 2.76 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 172.00 | 185.60 | 178.80 | 143.80 | 0.00 | 0.00% | 0.62 | 0 | 7 | 2.74 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 162.60 | 173.40 | 168.00 | 167.25 | -37.75 | -18.42% | 0.56 | 8 | 49 | 2.32 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 152.00 | 164.40 | 158.20 | 162.61 | +78.35 | +92.99% | 0.51 | 1 | 8 | 2.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 320.00 | 142.00 | 154.30 | 148.15 | 140.62 | 0.00 | 0.00% | 0.46 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:00 PM EST |
| 330.00 | 132.00 | 144.70 | 138.35 | 151.85 | 0.00 | 0.00% | 0.42 | 0 | 19 | 2.06 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:00 PM EST |
| 337.50 | 125.00 | 135.20 | 130.10 | 124.98 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 340.00 | 122.00 | 135.50 | 128.75 | 121.49 | -39.51 | -24.54% | 0.38 | 1 | 25 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 342.50 | 120.00 | 133.30 | 126.65 | 119.94 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 345.00 | 117.00 | 130.30 | 123.65 | 117.59 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 347.50 | 115.00 | 127.20 | 121.10 | % | 0.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 350.00 | 112.00 | 125.70 | 118.85 | 129.50 | 0.00 | 0.00% | 0.34 | 0 | 86 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 352.50 | 110.00 | 120.40 | 115.20 | % | 0.33 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 355.00 | 107.00 | 119.70 | 113.35 | % | 0.32 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 357.50 | 105.00 | 115.80 | 110.40 | % | 0.31 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 360.00 | 102.00 | 114.20 | 108.10 | 145.00 | 0.00 | 0.00% | 0.30 | 0 | 61 | 1.62 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 362.50 | 101.00 | 113.00 | 107.00 | 105.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 365.00 | 101.00 | 108.00 | 104.50 | 138.09 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 367.50 | 98.00 | 105.20 | 101.60 | 100.20 | +0.40 | +0.41% | 0.28 | 67 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 370.00 | 96.00 | 104.00 | 100.00 | 113.70 | 0.00 | 0.00% | 0.27 | 0 | 78 | 1.47 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 372.50 | 93.00 | 100.90 | 96.95 | 87.59 | % | 0.26 | 2 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 375.00 | 91.00 | 98.80 | 94.90 | 85.14 | % | 0.25 | 2 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 377.50 | 88.00 | 95.90 | 91.95 | 82.71 | % | 0.24 | 2 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 380.00 | 86.00 | 93.80 | 89.90 | 89.49 | -32.31 | -26.53% | 0.24 | 6 | 203 | 1.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 382.50 | 83.00 | 90.80 | 86.90 | 99.04 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 385.00 | 81.00 | 88.70 | 84.85 | 82.07 | % | 0.22 | 1 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 387.50 | 78.00 | 86.00 | 82.00 | 82.00 | % | 0.21 | 1 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 390.00 | 76.00 | 83.30 | 79.65 | 77.38 | -8.62 | -10.03% | 0.20 | 44 | 129 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 392.50 | 74.00 | 80.90 | 77.45 | 75.85 | % | 0.20 | 14 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 395.00 | 71.00 | 79.00 | 75.00 | 73.44 | % | 0.19 | 12 | 0 | 1.17 | 0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 397.50 | 69.00 | 76.20 | 72.60 | 70.49 | % | 0.18 | 12 | 0 | 1.11 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 400.00 | 66.10 | 73.00 | 69.55 | 67.90 | -29.10 | -30.00% | 0.17 | 55 | 388 | 1.05 | 0.98 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 402.50 | 64.00 | 72.00 | 68.00 | 66.40 | % | 0.17 | 15 | 0 | 1.11 | 0.97 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 405.00 | 62.00 | 69.20 | 65.60 | 92.69 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.06 | 0.96 | 0.00 | -0.15 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 407.50 | 59.00 | 67.00 | 63.00 | 90.26 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.05 | 0.96 | 0.00 | -0.18 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 410.00 | 57.00 | 63.90 | 60.45 | 62.35 | -34.59 | -35.69% | 0.15 | 42 | 214 | 0.98 | 0.95 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 412.50 | 55.00 | 62.50 | 58.75 | 56.83 | -29.37 | -34.08% | 0.14 | 1 | 0 | 1.02 | 0.94 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 415.00 | 52.00 | 61.00 | 56.50 | 83.80 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.93 | 0.92 | 0.00 | -0.31 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 417.50 | 50.00 | 57.50 | 53.75 | 56.76 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.96 | 0.91 | 0.00 | -0.35 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 420.00 | 48.00 | 55.90 | 51.95 | 55.22 | -28.78 | -34.27% | 0.12 | 2 | 546 | 0.98 | 0.90 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 422.50 | 46.00 | 52.90 | 49.45 | 71.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.92 | 0.89 | 0.00 | -0.45 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 425.00 | 43.00 | 50.70 | 46.85 | 45.57 | +2.97 | +6.98% | 0.11 | 6 | 15 | 0.90 | 0.87 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 427.50 | 41.00 | 48.50 | 44.75 | 37.20 | -11.59 | -23.76% | 0.10 | 2 | 0 | 0.89 | 0.85 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 430.00 | 40.20 | 46.50 | 43.35 | 41.35 | -27.73 | -40.15% | 0.10 | 25 | 823 | 0.78 | 0.84 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 432.50 | 37.00 | 44.30 | 40.65 | % | 0.09 | 0 | 0 | 0.86 | 0.82 | 0.01 | -0.65 | 5/8/2026 4:00:00 PM EST | |||
| 435.00 | 35.00 | 42.40 | 38.70 | 25.25 | -37.60 | -59.83% | 0.09 | 5 | 38 | 0.70 | 0.80 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 437.50 | 33.40 | 40.20 | 36.80 | % | 0.08 | 0 | 0 | 0.72 | 0.78 | 0.01 | -0.75 | 5/8/2026 4:00:00 PM EST | |||
| 440.00 | 31.00 | 39.10 | 35.05 | 33.00 | -27.40 | -45.37% | 0.08 | 69 | 558 | 0.72 | 0.76 | 0.01 | -0.80 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 442.50 | 29.80 | 35.80 | 32.80 | 23.60 | -46.40 | -66.29% | 0.07 | 14 | 23 | 0.71 | 0.74 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 445.00 | 27.70 | 32.90 | 30.30 | 32.90 | -23.75 | -41.93% | 0.07 | 30 | 126 | 0.70 | 0.72 | 0.01 | -0.89 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 447.50 | 27.20 | 32.00 | 29.60 | 22.20 | -40.90 | -64.82% | 0.07 | 6 | 16 | 0.72 | 0.70 | 0.01 | -0.93 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 450.00 | 24.50 | 29.00 | 26.75 | 28.02 | -26.14 | -48.27% | 0.06 | 259 | 654 | 0.67 | 0.68 | 0.01 | -0.97 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 452.50 | 22.70 | 30.60 | 26.65 | 24.90 | -4.60 | -15.60% | 0.06 | 40 | 3 | 0.73 | 0.65 | 0.01 | -1.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 455.00 | 23.20 | 27.20 | 25.20 | 25.01 | -22.39 | -47.24% | 0.06 | 143 | 105 | 0.73 | 0.63 | 0.01 | -1.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 457.50 | 19.80 | 25.00 | 22.40 | 22.00 | -27.49 | -55.55% | 0.05 | 206 | 22 | 0.67 | 0.61 | 0.01 | -1.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 460.00 | 20.30 | 22.70 | 21.50 | 22.10 | -23.90 | -51.96% | 0.05 | 1,276 | 1,088 | 0.70 | 0.58 | 0.01 | -1.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 462.50 | 17.20 | 22.60 | 19.90 | 20.00 | -34.16 | -63.08% | 0.04 | 188 | 127 | 0.68 | 0.56 | 0.01 | -1.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 465.00 | 15.30 | 20.00 | 17.65 | 19.50 | -25.11 | -56.29% | 0.04 | 316 | 68 | 0.65 | 0.54 | 0.01 | -1.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 467.50 | 16.70 | 18.70 | 17.70 | 17.50 | -21.50 | -55.13% | 0.04 | 198 | 108 | 0.70 | 0.51 | 0.01 | -1.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 470.00 | 15.60 | 17.00 | 16.30 | 16.50 | -22.50 | -57.70% | 0.03 | 942 | 686 | 0.69 | 0.49 | 0.01 | -1.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 472.50 | 14.40 | 16.10 | 15.25 | 15.53 | -28.47 | -64.71% | 0.03 | 128 | 89 | 0.69 | 0.47 | 0.01 | -1.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 475.00 | 11.90 | 14.70 | 13.30 | 14.60 | -18.40 | -55.76% | 0.03 | 555 | 116 | 0.69 | 0.44 | 0.01 | -1.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 477.50 | 10.90 | 13.50 | 12.20 | 13.51 | -16.58 | -55.11% | 0.03 | 171 | 404 | 0.65 | 0.42 | 0.01 | -1.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 480.00 | 10.90 | 12.90 | 11.90 | 12.30 | -20.70 | -62.73% | 0.02 | 1,152 | 1,815 | 0.68 | 0.40 | 0.01 | -1.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 482.50 | 10.60 | 12.60 | 11.60 | 10.95 | -25.25 | -69.76% | 0.02 | 60 | 70 | 0.70 | 0.38 | 0.01 | -1.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 485.00 | 9.70 | 11.10 | 10.40 | 10.42 | -17.92 | -63.24% | 0.02 | 191 | 103 | 0.69 | 0.36 | 0.01 | -1.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 487.50 | 8.70 | 11.40 | 10.05 | 10.20 | -17.95 | -63.77% | 0.02 | 21 | 96 | 0.70 | 0.34 | 0.01 | -1.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 490.00 | 7.80 | 9.60 | 8.70 | 8.50 | -14.80 | -63.52% | 0.02 | 401 | 1,022 | 0.68 | 0.32 | 0.01 | -1.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 492.50 | 6.70 | 9.30 | 8.00 | 10.00 | -22.88 | -69.59% | 0.02 | 8 | 52 | 0.68 | 0.30 | 0.01 | -1.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 495.00 | 6.40 | 8.50 | 7.45 | 8.00 | -15.74 | -66.31% | 0.02 | 146 | 310 | 0.68 | 0.28 | 0.01 | -1.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 497.50 | 6.00 | 8.20 | 7.10 | 7.20 | -15.59 | -68.41% | 0.01 | 86 | 61 | 0.69 | 0.26 | 0.01 | -1.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 500.00 | 6.10 | 6.70 | 6.40 | 6.70 | -14.50 | -68.40% | 0.01 | 5,230 | 3,011 | 0.69 | 0.25 | 0.01 | -0.97 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 502.50 | 5.20 | 6.30 | 5.75 | 6.00 | -11.70 | -66.11% | 0.01 | 1,053 | 185 | 0.70 | 0.23 | 0.01 | -0.94 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 505.00 | 4.90 | 6.30 | 5.60 | 5.40 | -14.10 | -72.31% | 0.01 | 166 | 154 | 0.70 | 0.21 | 0.01 | -0.90 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 507.50 | 2.60 | 5.90 | 4.25 | 5.24 | -13.07 | -71.39% | 0.01 | 60 | 120 | 0.65 | 0.20 | 0.01 | -0.87 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 510.00 | 4.00 | 4.80 | 4.40 | 4.70 | -11.05 | -70.16% | 0.01 | 690 | 890 | 0.68 | 0.18 | 0.01 | -0.83 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 512.50 | 3.70 | 4.80 | 4.25 | 5.60 | -9.18 | -62.12% | 0.01 | 18 | 18 | 0.70 | 0.17 | 0.01 | -0.80 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 515.00 | 3.10 | 4.30 | 3.70 | 4.00 | -11.59 | -74.35% | 0.01 | 86 | 92 | 0.69 | 0.16 | 0.01 | -0.76 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 517.50 | 2.95 | 4.00 | 3.48 | 3.50 | -11.30 | -76.36% | 0.01 | 36 | 26 | 0.70 | 0.15 | 0.01 | -0.73 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 520.00 | 3.10 | 3.70 | 3.40 | 3.60 | -9.40 | -72.31% | 0.01 | 582 | 827 | 0.71 | 0.13 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 522.50 | 2.65 | 3.40 | 3.03 | 3.20 | -15.80 | -83.16% | 0.01 | 52 | 4 | 0.70 | 0.12 | 0.00 | -0.65 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 525.00 | 2.35 | 3.10 | 2.73 | 3.00 | -8.73 | -74.43% | 0.01 | 209 | 241 | 0.71 | 0.11 | 0.00 | -0.62 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 527.50 | 2.30 | 2.90 | 2.60 | 2.65 | -8.85 | -76.96% | 0.00 | 9 | 10 | 0.71 | 0.10 | 0.00 | -0.58 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 530.00 | 1.80 | 2.55 | 2.18 | 2.40 | -8.60 | -78.19% | 0.00 | 420 | 973 | 0.70 | 0.10 | 0.00 | -0.55 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 532.50 | 1.65 | 2.60 | 2.13 | 3.10 | -6.70 | -68.37% | 0.00 | 6 | 11 | 0.71 | 0.09 | 0.00 | -0.51 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 535.00 | 1.50 | 2.45 | 1.98 | 2.08 | -7.06 | -77.25% | 0.00 | 155 | 120 | 0.72 | 0.08 | 0.00 | -0.48 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 537.50 | 1.35 | 2.10 | 1.73 | 2.58 | -4.92 | -65.60% | 0.00 | 5 | 8 | 0.71 | 0.07 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 540.00 | 1.45 | 1.90 | 1.68 | 1.60 | -6.10 | -79.23% | 0.00 | 163 | 295 | 0.73 | 0.07 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 542.50 | 1.15 | 1.75 | 1.45 | 1.60 | -5.80 | -78.38% | 0.00 | 13 | 6 | 0.73 | 0.06 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 545.00 | 1.00 | 1.80 | 1.40 | 2.17 | -5.53 | -71.82% | 0.00 | 11 | 33 | 0.70 | 0.06 | 0.00 | -0.37 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 547.50 | 1.05 | 2.10 | 1.58 | 1.85 | -5.12 | -73.46% | 0.00 | 16 | 3 | 0.76 | 0.05 | 0.00 | -0.34 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 550.00 | 1.05 | 1.50 | 1.28 | 1.25 | -4.65 | -78.82% | 0.00 | 1,164 | 2,004 | 0.75 | 0.04 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 552.50 | 0.50 | 1.50 | 1.00 | 1.76 | -5.64 | -76.22% | 0.00 | 87 | 17 | 0.72 | 0.04 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 555.00 | 0.80 | 1.75 | 1.28 | 1.19 | -4.01 | -77.12% | 0.00 | 17 | 32 | 0.77 | 0.04 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 557.50 | 0.50 | 1.85 | 1.18 | 0.99 | -3.99 | -80.12% | 0.00 | 2 | 26 | 0.77 | 0.03 | 0.00 | -0.24 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 560.00 | 0.70 | 1.05 | 0.88 | 0.90 | -3.61 | -80.05% | 0.00 | 143 | 826 | 0.76 | 0.03 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 562.50 | 0.75 | 1.75 | 1.25 | 1.18 | -4.32 | -78.55% | 0.00 | 3 | 4 | 0.82 | 0.03 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 565.00 | 0.35 | 1.20 | 0.78 | 1.16 | -5.04 | -81.29% | 0.00 | 10 | 9 | 0.75 | 0.02 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 567.50 | 0.25 | 1.50 | 0.88 | 0.98 | -2.52 | -72.00% | 0.00 | 30 | 10 | 0.77 | 0.02 | 0.00 | -0.17 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 570.00 | 0.05 | 2.20 | 1.13 | 0.60 | -2.77 | -82.20% | 0.00 | 375 | 257 | 0.71 | 0.02 | 0.00 | -0.16 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 572.50 | 0.20 | 1.15 | 0.68 | 0.70 | -2.70 | -79.42% | 0.00 | 14 | 15 | 0.76 | 0.02 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 575.00 | 0.25 | 0.80 | 0.53 | 0.80 | -2.09 | -72.32% | 0.00 | 3 | 37 | 0.76 | 0.02 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 577.50 | 0.10 | 1.15 | 0.63 | 1.57 | -1.33 | -45.87% | 0.00 | 1 | 2 | 0.76 | 0.01 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 580.00 | 0.40 | 0.70 | 0.55 | 0.50 | -2.10 | -80.77% | 0.00 | 93 | 745 | 0.80 | 0.01 | 0.00 | -0.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 582.50 | 0.15 | 1.05 | 0.60 | 0.75 | -1.65 | -68.75% | 0.00 | 2 | 16 | 0.79 | 0.01 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 585.00 | 0.15 | 0.95 | 0.55 | 0.40 | -1.80 | -81.82% | 0.00 | 7 | 7 | 0.80 | 0.01 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 587.50 | 0.15 | 1.05 | 0.60 | 0.55 | -1.65 | -75.00% | 0.00 | 1 | 12 | 0.81 | 0.01 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 590.00 | 0.20 | 0.55 | 0.38 | 0.38 | -1.32 | -77.65% | 0.00 | 39 | 173 | 0.79 | 0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 592.50 | 0.10 | 0.95 | 0.53 | 0.65 | % | 0.00 | 2 | 0 | 0.85 | 0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 595.00 | 0.00 | 0.40 | 0.20 | 0.44 | -1.96 | -81.67% | 0.00 | 6 | 8 | 0.95 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 597.50 | 0.00 | 0.50 | 0.25 | 0.43 | -1.87 | -81.31% | 0.00 | 12 | 11 | 0.85 | 0.00 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 600.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.94 | -75.81% | 0.00 | 573 | 1,622 | 0.80 | 0.00 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 602.50 | 0.00 | 0.40 | 0.20 | 0.65 | -0.56 | -46.29% | 0.00 | 1 | 2 | 0.86 | 0.00 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 605.00 | 0.15 | 0.40 | 0.28 | 0.40 | -0.80 | -66.67% | 0.00 | 1 | 5 | 0.82 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 607.50 | 0.00 | 0.40 | 0.20 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 610.00 | 0.05 | 0.25 | 0.15 | 0.20 | -1.15 | -85.19% | 0.00 | 59 | 146 | 0.77 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 612.50 | 0.00 | 0.35 | 0.18 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 615.00 | 0.00 | 0.30 | 0.15 | 0.21 | -0.72 | -77.42% | 0.00 | 6 | 134 | 0.80 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 617.50 | 0.00 | 0.35 | 0.18 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 0.30 | 0.15 | 0.21 | -0.79 | -79.00% | 0.00 | 20 | 594 | 0.85 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 622.50 | 0.00 | 0.30 | 0.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 625.00 | 0.00 | 0.20 | 0.10 | 0.26 | -0.38 | -59.38% | 0.00 | 6 | 13 | 0.88 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 627.50 | 0.00 | 0.25 | 0.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 630.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.49 | -81.67% | 0.00 | 51 | 329 | 0.87 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 632.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 635.00 | 0.00 | 0.25 | 0.13 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 0.25 | 0.13 | 0.27 | -0.18 | -40.00% | 0.00 | 19 | 382 | 0.97 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.21 | -60.00% | 0.00 | 24 | 640 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.36 | -87.81% | 0.00 | 4 | 71 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.06 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 1.20 | 0.60 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 690.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 700.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 16 | 1,323 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 710.00 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 720.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.60 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 730.00 | 0.00 | 3.80 | 1.90 | 0.03 | -0.77 | -96.25% | 0.00 | 1 | 51 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 4 | 184 | 1.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.20 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:00 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:00 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 370 | 1.32 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 820.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:00 PM EST |
| 840.00 | 0.00 | 4.20 | 2.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 4:00:00 PM EST |
| 850.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 860.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.60 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 870.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:00 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.67 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:00 PM EST |
| 890.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.71 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,104 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 910.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 46 | 2.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 920.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 50 | 2.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 930.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 2.86 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/8/2026 4:00:00 PM EST |
| 940.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.89 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 950.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 960.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 970.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.99 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 980.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 197 | 3.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 990.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:00 PM EST |
| 1,000.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 1,010.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 1,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 40 | 3.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,030.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 3.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.20 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 1,050.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 3.23 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 1,060.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.26 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 1,070.00 | 0.00 | 4.20 | 2.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 3.29 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 1,080.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 3.32 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 1,090.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 3.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 4:00:00 PM EST |
| 1,100.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 1,110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 648 | 2.13 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.90 | -94.74% | 0.00 | 4 | 33 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.47 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.08 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 292 | 3.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.01 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 23 | 1,093 | 1.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.91 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 337 | 2.31 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 839 | 1.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.05 | -0.28 | -84.85% | 0.00 | 2 | 440 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 68 | 619 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 11 | 544 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 31 | 329 | 1.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 330.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.03 | -16.67% | 0.00 | 18 | 918 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 337.50 | 0.05 | 0.35 | 0.20 | 0.24 | -0.11 | -31.43% | 0.00 | 1 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 340.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.15 | +300.00% | 0.00 | 610 | 799 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 342.50 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 345.00 | 0.00 | 0.45 | 0.23 | 0.36 | % | 0.00 | 1 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 347.50 | 0.00 | 0.55 | 0.28 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 350.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 123 | 2,096 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 352.50 | 0.00 | 0.60 | 0.30 | 0.20 | -0.30 | -60.00% | 0.00 | 1 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 355.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 357.50 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 360.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.05 | +16.67% | 0.00 | 71 | 861 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 362.50 | 0.00 | 0.65 | 0.33 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 365.00 | 0.00 | 0.65 | 0.33 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 367.50 | 0.00 | 0.75 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 5 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 370.00 | 0.30 | 1.00 | 0.65 | 0.43 | +0.03 | +7.50% | 0.00 | 156 | 729 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 372.50 | 0.15 | 0.55 | 0.35 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 375.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.05 | +12.50% | 0.00 | 66 | 184 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 377.50 | 0.15 | 1.10 | 0.63 | 0.50 | -0.01 | -1.97% | 0.00 | 30 | 32 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 380.00 | 0.30 | 0.65 | 0.48 | 0.66 | +0.15 | +29.42% | 0.00 | 129 | 691 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 382.50 | 0.30 | 0.75 | 0.53 | 0.74 | +0.24 | +48.00% | 0.00 | 54 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 385.00 | 0.20 | 0.80 | 0.50 | 0.58 | +0.18 | +45.00% | 0.00 | 71 | 18 | 0.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 387.50 | 0.50 | 0.90 | 0.70 | 0.95 | +0.30 | +46.16% | 0.00 | 5 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 390.00 | 0.70 | 0.90 | 0.80 | 0.80 | +0.20 | +33.34% | 0.00 | 79 | 538 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 392.50 | 0.45 | 0.95 | 0.70 | 0.85 | +0.13 | +18.06% | 0.00 | 4 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 395.00 | 0.85 | 1.15 | 1.00 | 1.05 | +0.40 | +61.54% | 0.00 | 51 | 13 | 0.76 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 397.50 | 0.80 | 1.20 | 1.00 | 1.09 | +0.34 | +45.34% | 0.00 | 43 | 17 | 0.76 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 400.00 | 1.00 | 1.30 | 1.15 | 1.40 | +0.53 | +60.92% | 0.00 | 932 | 1,811 | 0.74 | -0.02 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 402.50 | 0.90 | 1.55 | 1.23 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | -0.03 | 0.00 | -0.11 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 405.00 | 1.10 | 1.75 | 1.43 | 1.75 | +0.65 | +59.10% | 0.00 | 43 | 12 | 0.72 | -0.04 | 0.00 | -0.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 407.50 | 1.20 | 1.95 | 1.58 | 2.00 | +0.80 | +66.67% | 0.00 | 14 | 3 | 0.71 | -0.04 | 0.00 | -0.18 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 410.00 | 1.55 | 2.15 | 1.85 | 1.75 | +0.45 | +34.62% | 0.00 | 105 | 348 | 0.71 | -0.05 | 0.00 | -0.22 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 412.50 | 1.55 | 2.70 | 2.13 | 2.23 | +0.88 | +65.19% | 0.01 | 29 | 10 | 0.71 | -0.06 | 0.00 | -0.26 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 415.00 | 1.85 | 2.70 | 2.28 | 2.20 | +0.75 | +51.73% | 0.01 | 75 | 58 | 0.69 | -0.08 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 417.50 | 1.85 | 3.00 | 2.43 | 2.70 | +0.97 | +56.07% | 0.01 | 22 | 10 | 0.68 | -0.09 | 0.00 | -0.35 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 420.00 | 2.40 | 3.40 | 2.90 | 2.83 | +1.33 | +88.67% | 0.01 | 346 | 583 | 0.69 | -0.10 | 0.00 | -0.40 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 422.50 | 2.65 | 4.00 | 3.33 | 3.40 | +1.64 | +93.19% | 0.01 | 79 | 23 | 0.69 | -0.11 | 0.00 | -0.45 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 425.00 | 2.90 | 4.10 | 3.50 | 3.21 | +0.96 | +42.67% | 0.01 | 209 | 441 | 0.68 | -0.13 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 427.50 | 3.20 | 4.70 | 3.95 | 4.04 | +1.82 | +81.99% | 0.01 | 84 | 2 | 0.68 | -0.15 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 430.00 | 3.00 | 5.90 | 4.45 | 4.50 | +2.00 | +80.00% | 0.01 | 508 | 509 | 0.70 | -0.16 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 432.50 | 4.10 | 5.10 | 4.60 | 4.60 | +2.05 | +80.40% | 0.01 | 76 | 9 | 0.66 | -0.18 | 0.01 | -0.65 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 435.00 | 4.40 | 6.10 | 5.25 | 5.05 | +2.15 | +74.14% | 0.01 | 119 | 82 | 0.68 | -0.20 | 0.01 | -0.70 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 437.50 | 4.90 | 6.30 | 5.60 | 6.34 | -12.08 | -65.59% | 0.01 | 20 | 17 | 0.65 | -0.22 | 0.01 | -0.75 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 440.00 | 6.00 | 7.10 | 6.55 | 6.02 | +2.57 | +74.50% | 0.01 | 215 | 425 | 0.67 | -0.24 | 0.01 | -0.80 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 442.50 | 6.00 | 7.60 | 6.80 | 6.60 | -3.73 | -36.11% | 0.02 | 71 | 5 | 0.64 | -0.26 | 0.01 | -0.85 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 445.00 | 6.80 | 8.40 | 7.60 | 8.01 | +3.01 | +60.20% | 0.02 | 55 | 125 | 0.64 | -0.28 | 0.01 | -0.89 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 447.50 | 7.60 | 11.50 | 9.55 | 8.90 | +3.60 | +67.93% | 0.02 | 27 | 107 | 0.71 | -0.30 | 0.01 | -0.93 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 450.00 | 8.40 | 9.80 | 9.10 | 9.00 | +4.08 | +82.93% | 0.02 | 497 | 480 | 0.64 | -0.32 | 0.01 | -0.97 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 452.50 | 9.30 | 10.80 | 10.05 | 11.05 | +5.25 | +90.52% | 0.02 | 160 | 35 | 0.64 | -0.35 | 0.01 | -1.01 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 455.00 | 10.20 | 11.90 | 11.05 | 11.44 | +4.95 | +76.28% | 0.02 | 133 | 307 | 0.64 | -0.37 | 0.01 | -1.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 457.50 | 11.20 | 12.70 | 11.95 | 12.60 | +6.41 | +103.56% | 0.03 | 88 | 19 | 0.64 | -0.39 | 0.01 | -1.07 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 460.00 | 11.00 | 13.80 | 12.40 | 12.94 | +6.44 | +99.08% | 0.03 | 619 | 810 | 0.64 | -0.42 | 0.01 | -1.09 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 462.50 | 12.40 | 15.70 | 14.05 | 14.73 | +6.13 | +71.28% | 0.03 | 40 | 41 | 0.63 | -0.44 | 0.01 | -1.11 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 465.00 | 14.20 | 16.20 | 15.20 | 16.00 | +6.57 | +69.68% | 0.03 | 85 | 136 | 0.62 | -0.46 | 0.01 | -1.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 467.50 | 15.90 | 17.80 | 16.85 | 15.90 | +6.60 | +70.97% | 0.04 | 205 | 128 | 0.64 | -0.49 | 0.01 | -1.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 470.00 | 16.30 | 20.40 | 18.35 | 18.50 | +9.30 | +101.09% | 0.04 | 225 | 359 | 0.65 | -0.51 | 0.01 | -1.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 472.50 | 17.50 | 20.50 | 19.00 | 20.40 | +8.00 | +64.52% | 0.04 | 35 | 200 | 0.62 | -0.53 | 0.01 | -1.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 475.00 | 19.90 | 24.40 | 22.15 | 21.85 | +10.35 | +90.00% | 0.05 | 63 | 75 | 0.68 | -0.56 | 0.01 | -1.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 477.50 | 20.20 | 24.60 | 22.40 | 24.50 | +13.12 | +115.29% | 0.05 | 1 | 38 | 0.63 | -0.58 | 0.01 | -1.15 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 480.00 | 21.50 | 27.10 | 24.30 | 23.90 | +10.00 | +71.95% | 0.05 | 59 | 388 | 0.64 | -0.60 | 0.01 | -1.14 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 482.50 | 24.50 | 27.70 | 26.10 | 27.72 | +14.22 | +105.34% | 0.05 | 1 | 137 | 0.65 | -0.62 | 0.01 | -1.13 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 485.00 | 24.70 | 28.70 | 26.70 | 28.05 | +13.55 | +93.45% | 0.06 | 23 | 49 | 0.61 | -0.64 | 0.01 | -1.12 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 487.50 | 25.90 | 30.40 | 28.15 | 30.96 | +15.46 | +99.75% | 0.06 | 8 | 29 | 0.60 | -0.66 | 0.01 | -1.10 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 490.00 | 29.50 | 32.30 | 30.90 | 30.70 | +11.18 | +57.28% | 0.06 | 108 | 486 | 0.63 | -0.68 | 0.01 | -1.08 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 492.50 | 30.00 | 35.90 | 32.95 | 31.70 | +11.32 | +55.55% | 0.07 | 7 | 43 | 0.64 | -0.70 | 0.01 | -1.05 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 495.00 | 31.00 | 38.00 | 34.50 | 33.40 | +11.70 | +53.92% | 0.07 | 25 | 39 | 0.63 | -0.72 | 0.01 | -1.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 497.50 | 33.20 | 37.90 | 35.55 | 35.00 | +13.60 | +63.56% | 0.07 | 15 | 51 | 0.63 | -0.74 | 0.01 | -1.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 500.00 | 36.60 | 42.00 | 39.30 | 39.80 | +17.35 | +77.29% | 0.08 | 44 | 235 | 0.67 | -0.75 | 0.01 | -0.97 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 502.50 | 36.00 | 44.00 | 40.00 | 41.39 | +18.11 | +77.80% | 0.08 | 4 | 30 | 0.59 | -0.77 | 0.01 | -0.94 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 505.00 | 38.40 | 46.00 | 42.20 | 27.55 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.60 | -0.79 | 0.01 | -0.90 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 507.50 | 40.90 | 48.00 | 44.45 | 43.00 | +15.20 | +54.68% | 0.09 | 2 | 34 | 0.61 | -0.80 | 0.01 | -0.87 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 510.00 | 42.50 | 50.00 | 46.25 | 47.10 | +16.70 | +54.94% | 0.09 | 12 | 88 | 0.58 | -0.82 | 0.01 | -0.83 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 512.50 | 44.60 | 52.00 | 48.30 | 30.60 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.56 | -0.83 | 0.01 | -0.80 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 515.00 | 47.20 | 54.00 | 50.60 | 28.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.57 | -0.84 | 0.01 | -0.76 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 517.50 | 48.30 | 56.00 | 52.15 | 34.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.88 | -0.85 | 0.01 | -0.73 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 520.00 | 50.30 | 58.00 | 54.15 | 52.31 | +17.87 | +51.89% | 0.10 | 7 | 413 | 0.88 | -0.87 | 0.01 | -0.69 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 522.50 | 53.10 | 61.00 | 57.05 | 67.60 | % | 0.11 | 2 | 0 | 0.93 | -0.88 | 0.00 | -0.65 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 525.00 | 55.80 | 63.00 | 59.40 | 58.50 | +18.20 | +45.17% | 0.11 | 1 | 5 | 0.93 | -0.89 | 0.00 | -0.62 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 527.50 | 57.20 | 65.00 | 61.10 | % | 0.12 | 0 | 0 | 0.92 | -0.90 | 0.00 | -0.58 | 5/8/2026 4:00:00 PM EST | |||
| 530.00 | 59.70 | 67.00 | 63.35 | 41.20 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.92 | -0.90 | 0.00 | -0.55 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 532.50 | 62.60 | 70.00 | 66.30 | 48.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.97 | -0.91 | 0.00 | -0.51 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 535.00 | 64.90 | 72.00 | 68.45 | 74.30 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.96 | -0.92 | 0.00 | -0.48 | 5/5/2026 | 5/8/2026 4:00:00 PM EST |
| 537.50 | 66.40 | 74.00 | 70.20 | 41.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.95 | -0.93 | 0.00 | -0.45 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 540.00 | 69.70 | 77.00 | 73.35 | 75.88 | +27.78 | +57.76% | 0.14 | 3 | 206 | 1.00 | -0.93 | 0.00 | -0.42 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 542.50 | 72.20 | 79.00 | 75.60 | 76.60 | % | 0.14 | 2 | 0 | 0.99 | -0.94 | 0.00 | -0.39 | 5/8/2026 | 5/8/2026 4:00:00 PM EST | |
| 545.00 | 74.10 | 81.00 | 77.55 | % | 0.14 | 0 | 0 | 0.98 | -0.94 | 0.00 | -0.37 | 5/8/2026 4:00:00 PM EST | |||
| 547.50 | 76.60 | 84.00 | 80.30 | % | 0.15 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.34 | 5/8/2026 4:00:00 PM EST | |||
| 550.00 | 78.30 | 86.00 | 82.15 | 84.60 | +32.10 | +61.15% | 0.15 | 11 | 160 | 1.02 | -0.96 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 552.50 | 81.10 | 89.00 | 85.05 | % | 0.15 | 0 | 0 | 1.07 | -0.96 | 0.00 | -0.29 | 5/8/2026 4:00:00 PM EST | |||
| 555.00 | 83.00 | 91.00 | 87.00 | 61.30 | 0.00 | 0.00% | 0.16 | 0 | 14 | 1.06 | -0.96 | 0.00 | -0.26 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 557.50 | 85.40 | 93.00 | 89.20 | 106.16 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.04 | -0.97 | 0.00 | -0.24 | 5/6/2026 | 5/8/2026 4:00:00 PM EST |
| 560.00 | 88.00 | 96.00 | 92.00 | 65.50 | 0.00 | 0.00% | 0.16 | 0 | 60 | 1.09 | -0.97 | 0.00 | -0.22 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 562.50 | 90.10 | 98.00 | 94.05 | 71.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.08 | -0.97 | 0.00 | -0.20 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 565.00 | 93.00 | 101.00 | 97.00 | % | 0.17 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.19 | 5/8/2026 4:00:00 PM EST | |||
| 567.50 | 95.30 | 103.00 | 99.15 | % | 0.17 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.17 | 5/8/2026 4:00:00 PM EST | |||
| 570.00 | 98.30 | 106.00 | 102.15 | 69.20 | 0.00 | 0.00% | 0.18 | 0 | 52 | 1.17 | -0.98 | 0.00 | -0.16 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 572.50 | 100.40 | 108.00 | 104.20 | % | 0.18 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.14 | 5/8/2026 4:00:00 PM EST | |||
| 575.00 | 102.90 | 110.00 | 106.45 | % | 0.19 | 0 | 0 | 1.13 | -0.98 | 0.00 | -0.13 | 5/8/2026 4:00:00 PM EST | |||
| 577.50 | 105.40 | 116.50 | 110.95 | % | 0.19 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.12 | 5/8/2026 4:00:00 PM EST | |||
| 580.00 | 108.00 | 118.00 | 113.00 | 82.40 | 0.00 | 0.00% | 0.19 | 0 | 123 | 1.38 | -0.99 | 0.00 | -0.10 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 582.50 | 109.70 | 121.00 | 115.35 | % | 0.20 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.09 | 5/8/2026 4:00:00 PM EST | |||
| 585.00 | 113.00 | 123.00 | 118.00 | % | 0.20 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.09 | 5/8/2026 4:00:00 PM EST | |||
| 587.50 | 114.40 | 126.00 | 120.20 | % | 0.20 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.08 | 5/8/2026 4:00:00 PM EST | |||
| 590.00 | 117.30 | 127.90 | 122.60 | 184.46 | 0.00 | 0.00% | 0.21 | 0 | 88 | 1.44 | -0.99 | 0.00 | -0.07 | 4/6/2026 | 5/8/2026 4:00:00 PM EST |
| 592.50 | 120.10 | 131.00 | 125.55 | 89.00 | 0.00 | 0.00% | 0.21 | 0 | 18 | 1.50 | -0.99 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 595.00 | 122.10 | 133.00 | 127.55 | % | 0.21 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 597.50 | 125.10 | 136.00 | 130.55 | % | 0.22 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.05 | 5/8/2026 4:00:00 PM EST | |||
| 600.00 | 127.80 | 138.00 | 132.90 | 129.45 | -13.55 | -9.48% | 0.22 | 5 | 62 | 1.52 | -1.00 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 602.50 | 130.10 | 141.00 | 135.55 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.04 | 5/8/2026 4:00:00 PM EST | |||
| 605.00 | 132.70 | 143.00 | 137.85 | % | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 607.50 | 135.00 | 146.00 | 140.50 | % | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.03 | 5/8/2026 4:00:00 PM EST | |||
| 610.00 | 136.40 | 148.00 | 142.20 | 145.00 | -7.45 | -4.89% | 0.23 | 1 | 41 | 1.59 | -1.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 612.50 | 140.10 | 151.00 | 145.55 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 615.00 | 142.50 | 153.00 | 147.75 | % | 0.24 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 617.50 | 145.10 | 156.00 | 150.55 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | -0.02 | 5/8/2026 4:00:00 PM EST | |||
| 620.00 | 147.40 | 158.00 | 152.70 | 174.86 | 0.00 | 0.00% | 0.25 | 0 | 134 | 1.66 | -1.00 | 0.00 | -0.02 | 4/24/2026 | 5/8/2026 4:00:00 PM EST |
| 622.50 | 150.00 | 161.00 | 155.50 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 625.00 | 152.40 | 163.00 | 157.70 | % | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 627.50 | 154.90 | 166.00 | 160.45 | % | 0.26 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 630.00 | 157.60 | 168.00 | 162.80 | 120.00 | 0.00 | 0.00% | 0.26 | 0 | 136 | 1.72 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 632.50 | 160.10 | 171.00 | 165.55 | % | 0.26 | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 635.00 | 161.30 | 173.00 | 167.15 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.01 | 5/8/2026 4:00:00 PM EST | |||
| 640.00 | 167.40 | 178.00 | 172.70 | 153.62 | 0.00 | 0.00% | 0.27 | 0 | 23 | 1.78 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 650.00 | 176.60 | 188.00 | 182.30 | 181.95 | -11.50 | -5.95% | 0.28 | 13 | 72 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 660.00 | 184.60 | 199.00 | 191.80 | 193.50 | -72.95 | -27.38% | 0.29 | 1 | 4 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:00 PM EST |
| 670.00 | 197.40 | 208.00 | 202.70 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 680.00 | 207.10 | 218.70 | 212.90 | 239.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:00 PM EST |
| 690.00 | 217.30 | 228.60 | 222.95 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 700.00 | 227.30 | 238.70 | 233.00 | 260.49 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:00 PM EST |
| 710.00 | 236.20 | 248.10 | 242.15 | 256.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:00 PM EST |
| 720.00 | 246.20 | 258.30 | 252.25 | % | 0.35 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 730.00 | 257.30 | 268.70 | 263.00 | % | 0.36 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 740.00 | 267.40 | 278.20 | 272.80 | % | 0.37 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 760.00 | 287.30 | 298.70 | 293.00 | % | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 780.00 | 307.10 | 318.70 | 312.90 | % | 0.40 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 800.00 | 327.10 | 338.70 | 332.90 | 335.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:00 PM EST |
| 820.00 | 346.70 | 358.70 | 352.70 | % | 0.43 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 840.00 | 367.10 | 378.70 | 372.90 | % | 0.44 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 850.00 | 376.90 | 388.70 | 382.80 | % | 0.45 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 860.00 | 387.10 | 398.70 | 392.90 | % | 0.46 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 870.00 | 397.10 | 408.70 | 402.90 | % | 0.46 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 880.00 | 407.10 | 418.70 | 412.90 | % | 0.47 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 890.00 | 417.10 | 428.70 | 422.90 | % | 0.48 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 900.00 | 427.30 | 438.70 | 433.00 | % | 0.48 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 910.00 | 437.10 | 448.70 | 442.90 | % | 0.49 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 920.00 | 445.90 | 458.70 | 452.30 | % | 0.49 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 930.00 | 457.10 | 468.70 | 462.90 | % | 0.50 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 940.00 | 467.10 | 478.70 | 472.90 | % | 0.50 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 950.00 | 477.30 | 488.70 | 483.00 | % | 0.51 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 960.00 | 487.00 | 498.70 | 492.85 | % | 0.51 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 970.00 | 496.80 | 508.70 | 502.75 | % | 0.52 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 980.00 | 507.30 | 518.70 | 513.00 | % | 0.52 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 990.00 | 517.30 | 528.70 | 523.00 | % | 0.53 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,000.00 | 527.30 | 538.70 | 533.00 | % | 0.53 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,010.00 | 536.10 | 548.70 | 542.40 | % | 0.54 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,020.00 | 547.30 | 558.70 | 553.00 | % | 0.54 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,030.00 | 557.00 | 568.70 | 562.85 | % | 0.55 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,040.00 | 565.90 | 578.70 | 572.30 | % | 0.55 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,050.00 | 575.90 | 588.70 | 582.30 | % | 0.55 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,060.00 | 587.10 | 598.70 | 592.90 | % | 0.56 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,070.00 | 597.30 | 608.70 | 603.00 | % | 0.56 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,080.00 | 607.30 | 618.70 | 613.00 | % | 0.57 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,090.00 | 617.10 | 628.70 | 622.90 | % | 0.57 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,100.00 | 627.10 | 638.70 | 632.90 | % | 0.58 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST | |||
| 1,110.00 | 637.30 | 648.70 | 643.00 | % | 0.58 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:00 PM EST |