Options Chain for APPLOVIN CORP COM CL A (APP) - $331.46 as of 9/16/2026 2:06:42 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 | 154.50 | 166.40 | 160.45 | % | 0.94 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 175.00 | 149.70 | 161.50 | 155.60 | % | 0.89 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 180.00 | 143.80 | 156.50 | 150.15 | % | 0.83 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 185.00 | 139.00 | 151.50 | 145.25 | % | 0.79 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 190.00 | 135.20 | 146.50 | 140.85 | % | 0.74 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 195.00 | 129.00 | 141.50 | 135.25 | % | 0.69 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 200.00 | 124.80 | 136.60 | 130.70 | % | 0.65 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 205.00 | 119.70 | 131.60 | 125.65 | % | 0.61 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 210.00 | 113.80 | 126.60 | 120.20 | % | 0.57 | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:59:05 PM EST | |||
| 215.00 | 109.80 | 121.70 | 115.75 | % | 0.54 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 9/16/2026 1:59:05 PM EST | |||
| 220.00 | 105.10 | 116.70 | 110.90 | % | 0.50 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 9/16/2026 1:59:05 PM EST | |||
| 225.00 | 100.00 | 109.90 | 104.95 | % | 0.47 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.03 | 9/16/2026 1:59:05 PM EST | |||
| 230.00 | 96.70 | 106.60 | 101.65 | % | 0.44 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.04 | 9/16/2026 1:59:05 PM EST | |||
| 235.00 | 91.40 | 101.30 | 96.35 | % | 0.41 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.04 | 9/16/2026 1:59:05 PM EST | |||
| 240.00 | 86.50 | 96.50 | 91.50 | 86.70 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.34 | 0.99 | 0.00 | -0.05 | 9/4/2026 | 9/16/2026 1:59:05 PM EST |
| 245.00 | 81.90 | 91.80 | 86.85 | % | 0.35 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.06 | 9/16/2026 1:59:05 PM EST | |||
| 250.00 | 77.30 | 87.00 | 82.15 | % | 0.33 | 0 | 0 | 1.17 | 0.98 | 0.00 | -0.07 | 9/16/2026 1:59:05 PM EST | |||
| 255.00 | 72.60 | 82.20 | 77.40 | % | 0.30 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.09 | 9/16/2026 1:59:05 PM EST | |||
| 260.00 | 67.10 | 74.30 | 70.70 | 56.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.07 | 0.96 | 0.00 | -0.11 | 9/10/2026 | 9/16/2026 1:59:05 PM EST |
| 265.00 | 62.40 | 70.00 | 66.20 | % | 0.25 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.13 | 9/16/2026 1:59:05 PM EST | |||
| 270.00 | 57.70 | 67.70 | 62.70 | % | 0.23 | 0 | 0 | 0.98 | 0.94 | 0.00 | -0.15 | 9/16/2026 1:59:05 PM EST | |||
| 275.00 | 53.90 | 60.90 | 57.40 | 56.30 | +5.80 | +11.49% | 0.21 | 1 | 1 | 0.49 | 0.92 | 0.00 | -0.18 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 280.00 | 49.50 | 56.10 | 52.80 | 36.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.66 | 0.90 | 0.00 | -0.21 | 9/10/2026 | 9/16/2026 1:59:05 PM EST |
| 285.00 | 44.80 | 50.50 | 47.65 | 43.00 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.58 | 0.87 | 0.00 | -0.24 | 9/11/2026 | 9/16/2026 1:59:05 PM EST |
| 290.00 | 39.60 | 47.10 | 43.35 | 35.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | 0.84 | 0.01 | -0.27 | 9/11/2026 | 9/16/2026 1:59:05 PM EST |
| 295.00 | 34.70 | 42.20 | 38.45 | 39.12 | +6.42 | +19.64% | 0.13 | 2 | 6 | 0.54 | 0.81 | 0.01 | -0.30 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 300.00 | 32.90 | 39.60 | 36.25 | 40.90 | +2.90 | +7.64% | 0.12 | 4 | 47 | 0.57 | 0.78 | 0.01 | -0.33 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 305.00 | 30.40 | 32.50 | 31.45 | 29.94 | -3.84 | -11.37% | 0.10 | 4 | 30 | 0.53 | 0.74 | 0.01 | -0.35 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 310.00 | 25.70 | 32.30 | 29.00 | 30.32 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.54 | 0.70 | 0.01 | -0.38 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 315.00 | 22.70 | 29.30 | 26.00 | 29.58 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.55 | 0.66 | 0.01 | -0.39 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 320.00 | 19.50 | 26.50 | 23.00 | 21.60 | -6.40 | -22.86% | 0.07 | 1 | 35 | 0.53 | 0.62 | 0.01 | -0.41 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 325.00 | 19.10 | 23.90 | 21.50 | 21.50 | -2.96 | -12.11% | 0.07 | 3 | 307 | 0.55 | 0.57 | 0.01 | -0.42 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 330.00 | 16.90 | 18.20 | 17.55 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.54 | 0.53 | 0.01 | -0.42 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 335.00 | 14.60 | 15.90 | 15.25 | 17.01 | -0.49 | -2.80% | 0.05 | 1 | 22 | 0.55 | 0.49 | 0.01 | -0.42 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 340.00 | 12.70 | 13.90 | 13.30 | 15.08 | +1.04 | +7.41% | 0.04 | 2 | 17 | 0.53 | 0.45 | 0.01 | -0.42 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 345.00 | 8.60 | 13.20 | 10.90 | 11.58 | -4.30 | -27.08% | 0.03 | 15 | 31 | 0.56 | 0.41 | 0.01 | -0.41 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 350.00 | 9.60 | 10.60 | 10.10 | 10.30 | -1.80 | -14.88% | 0.03 | 2 | 53 | 0.54 | 0.37 | 0.01 | -0.39 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 355.00 | 5.10 | 12.70 | 8.90 | 9.22 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.54 | 0.33 | 0.01 | -0.38 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 360.00 | 6.90 | 8.90 | 7.90 | 8.42 | +1.72 | +25.68% | 0.02 | 2 | 89 | 0.54 | 0.29 | 0.01 | -0.36 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 365.00 | 6.00 | 10.60 | 8.30 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.54 | 0.26 | 0.01 | -0.34 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 370.00 | 1.65 | 6.20 | 3.93 | 6.08 | -1.70 | -21.86% | 0.01 | 31 | 87 | 0.55 | 0.23 | 0.01 | -0.31 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 375.00 | 0.80 | 5.70 | 3.25 | 6.83 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.55 | 0.20 | 0.01 | -0.29 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 380.00 | 1.25 | 5.20 | 3.23 | 5.05 | -0.45 | -8.19% | 0.01 | 1 | 33 | 0.55 | 0.18 | 0.01 | -0.27 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 385.00 | 1.45 | 5.30 | 3.38 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | 0.15 | 0.01 | -0.24 | 9/10/2026 | 9/16/2026 1:59:05 PM EST |
| 390.00 | 0.00 | 7.10 | 3.55 | 3.00 | -1.00 | -25.00% | 0.01 | 1 | 19 | 0.56 | 0.13 | 0.00 | -0.22 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 395.00 | 0.05 | 6.70 | 3.38 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.57 | 0.11 | 0.00 | -0.20 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 400.00 | 1.30 | 2.65 | 1.98 | 2.10 | -0.78 | -27.09% | 0.00 | 8 | 118 | 0.58 | 0.10 | 0.00 | -0.17 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 405.00 | 0.05 | 6.10 | 3.08 | 2.63 | +0.06 | +2.34% | 0.01 | 2 | 3 | 0.57 | 0.08 | 0.00 | -0.15 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 410.00 | 1.35 | 2.00 | 1.68 | 2.28 | +0.22 | +10.68% | 0.00 | 1 | 92 | 0.57 | 0.07 | 0.00 | -0.14 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 415.00 | 0.00 | 5.60 | 2.80 | 1.70 | -0.12 | -6.60% | 0.01 | 1 | 1 | 0.58 | 0.06 | 0.00 | -0.12 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 420.00 | 0.00 | 5.40 | 2.70 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.59 | 0.05 | 0.00 | -0.10 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 425.00 | 0.00 | 1.90 | 0.95 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.59 | 0.04 | 0.00 | -0.09 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 430.00 | 0.00 | 5.10 | 2.55 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.60 | 0.03 | 0.00 | -0.08 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 435.00 | 0.00 | 5.00 | 2.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.60 | 0.03 | 0.00 | -0.06 | 9/11/2026 | 9/16/2026 1:59:05 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.61 | 0.02 | 0.00 | -0.05 | 9/3/2026 | 9/16/2026 1:59:05 PM EST |
| 445.00 | 0.10 | 0.80 | 0.45 | 0.65 | -1.92 | -74.71% | 0.00 | 1 | 2 | 0.61 | 0.02 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 450.00 | 0.00 | 4.70 | 2.35 | 0.60 | % | 0.01 | 1 | 0 | 0.61 | 0.02 | 0.00 | -0.04 | 9/16/2026 | 9/16/2026 1:59:05 PM EST | |
| 455.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.61 | 0.01 | 0.00 | -0.03 | 9/16/2026 1:59:05 PM EST | |||
| 460.00 | 0.00 | 4.60 | 2.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.01 | 0.00 | -0.03 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 465.00 | 0.00 | 4.60 | 2.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.01 | 0.00 | -0.02 | 9/9/2026 | 9/16/2026 1:59:05 PM EST |
| 470.00 | 0.00 | 4.50 | 2.25 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.01 | 0.00 | -0.02 | 9/2/2026 | 9/16/2026 1:59:05 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 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 190.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:05 PM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/16/2026 1:59:05 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 9/16/2026 1:59:05 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 9/16/2026 1:59:05 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 1:59:05 PM EST |
| 225.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.00 | 0.00 | -0.03 | 9/2/2026 | 9/16/2026 1:59:05 PM EST |
| 230.00 | 0.00 | 4.50 | 2.25 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.90 | 0.00 | 0.00 | -0.04 | 9/2/2026 | 9/16/2026 1:59:05 PM EST |
| 235.00 | 0.00 | 4.50 | 2.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.83 | -0.01 | 0.00 | -0.04 | 9/11/2026 | 9/16/2026 1:59:05 PM EST |
| 240.00 | 0.00 | 4.60 | 2.30 | 0.45 | +0.10 | +28.58% | 0.01 | 1 | 205 | 0.64 | -0.01 | 0.00 | -0.05 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 245.00 | 0.35 | 0.90 | 0.63 | 0.68 | -0.37 | -35.24% | 0.00 | 1 | 34 | 0.64 | -0.01 | 0.00 | -0.06 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 250.00 | 0.50 | 1.40 | 0.95 | 0.70 | +0.05 | +7.70% | 0.00 | 126 | 52 | 0.63 | -0.02 | 0.00 | -0.07 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 255.00 | 0.00 | 5.00 | 2.50 | 1.02 | -0.15 | -12.83% | 0.01 | 1 | 18 | 0.61 | -0.03 | 0.00 | -0.09 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 260.00 | 0.90 | 1.70 | 1.30 | 1.07 | -0.35 | -24.65% | 0.01 | 19 | 55 | 0.60 | -0.04 | 0.00 | -0.11 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 265.00 | 0.85 | 2.20 | 1.53 | 1.22 | -0.33 | -21.29% | 0.01 | 2 | 105 | 0.58 | -0.05 | 0.00 | -0.13 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 270.00 | 1.30 | 2.60 | 1.95 | 1.74 | -0.01 | -0.58% | 0.01 | 16 | 229 | 0.57 | -0.06 | 0.00 | -0.15 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 275.00 | 1.50 | 2.60 | 2.05 | 1.84 | -0.50 | -21.37% | 0.01 | 16 | 111 | 0.57 | -0.08 | 0.00 | -0.18 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 280.00 | 2.45 | 3.10 | 2.78 | 2.60 | -0.60 | -18.75% | 0.01 | 3 | 320 | 0.57 | -0.10 | 0.00 | -0.21 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 285.00 | 2.80 | 3.80 | 3.30 | 3.35 | -0.45 | -11.85% | 0.01 | 8 | 185 | 0.56 | -0.13 | 0.00 | -0.24 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 290.00 | 3.90 | 4.70 | 4.30 | 4.60 | +0.31 | +7.23% | 0.01 | 9 | 106 | 0.56 | -0.16 | 0.01 | -0.27 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 295.00 | 4.60 | 5.90 | 5.25 | 6.53 | +0.99 | +17.87% | 0.02 | 4 | 144 | 0.55 | -0.19 | 0.01 | -0.30 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 300.00 | 5.80 | 7.10 | 6.45 | 6.20 | -0.20 | -3.13% | 0.02 | 3 | 179 | 0.55 | -0.22 | 0.01 | -0.33 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 305.00 | 5.00 | 8.60 | 6.80 | 8.10 | -0.40 | -4.71% | 0.02 | 7 | 63 | 0.55 | -0.26 | 0.01 | -0.35 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 310.00 | 8.30 | 10.90 | 9.60 | 9.20 | -0.62 | -6.32% | 0.03 | 4 | 191 | 0.56 | -0.30 | 0.01 | -0.38 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 315.00 | 10.70 | 12.40 | 11.55 | 9.75 | 0.00 | 0.00% | 0.04 | 0 | 200 | 0.56 | -0.34 | 0.01 | -0.39 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 320.00 | 13.20 | 14.60 | 13.90 | 12.10 | -0.81 | -6.28% | 0.04 | 3 | 33 | 0.56 | -0.38 | 0.01 | -0.41 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 325.00 | 14.90 | 19.70 | 17.30 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.56 | -0.43 | 0.01 | -0.42 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 330.00 | 15.10 | 20.00 | 17.55 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.56 | -0.47 | 0.01 | -0.42 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 335.00 | 18.30 | 22.40 | 20.35 | 21.50 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.56 | -0.51 | 0.01 | -0.42 | 9/15/2026 | 9/16/2026 1:59:05 PM EST |
| 340.00 | 21.10 | 28.00 | 24.55 | 20.23 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.56 | -0.55 | 0.01 | -0.42 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 345.00 | 25.70 | 29.90 | 27.80 | 27.80 | -9.80 | -26.07% | 0.08 | 2 | 4 | 0.57 | -0.59 | 0.01 | -0.41 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 350.00 | 28.60 | 35.90 | 32.25 | 42.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.56 | -0.63 | 0.01 | -0.39 | 9/10/2026 | 9/16/2026 1:59:05 PM EST |
| 355.00 | 30.90 | 39.50 | 35.20 | 49.62 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.54 | -0.67 | 0.01 | -0.38 | 9/8/2026 | 9/16/2026 1:59:05 PM EST |
| 360.00 | 31.70 | 41.00 | 36.35 | 49.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.57 | -0.71 | 0.01 | -0.36 | 9/10/2026 | 9/16/2026 1:59:05 PM EST |
| 365.00 | 38.70 | 46.40 | 42.55 | 52.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.55 | -0.74 | 0.01 | -0.34 | 9/11/2026 | 9/16/2026 1:59:05 PM EST |
| 370.00 | 40.20 | 50.10 | 45.15 | 60.70 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.58 | -0.77 | 0.01 | -0.31 | 9/1/2026 | 9/16/2026 1:59:05 PM EST |
| 375.00 | 46.40 | 55.00 | 50.70 | % | 0.14 | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.29 | 9/16/2026 1:59:05 PM EST | |||
| 380.00 | 50.30 | 59.90 | 55.10 | 69.40 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.70 | -0.82 | 0.01 | -0.27 | 9/1/2026 | 9/16/2026 1:59:05 PM EST |
| 385.00 | 54.90 | 64.80 | 59.85 | % | 0.16 | 0 | 0 | 0.58 | -0.85 | 0.01 | -0.24 | 9/16/2026 1:59:05 PM EST | |||
| 390.00 | 57.90 | 67.50 | 62.70 | % | 0.16 | 0 | 0 | 0.71 | -0.87 | 0.00 | -0.22 | 9/16/2026 1:59:05 PM EST | |||
| 395.00 | 62.30 | 72.10 | 67.20 | 63.82 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.71 | -0.89 | 0.00 | -0.20 | 9/14/2026 | 9/16/2026 1:59:05 PM EST |
| 400.00 | 67.20 | 76.80 | 72.00 | 68.38 | -7.57 | -9.97% | 0.18 | 1 | 2 | 0.73 | -0.90 | 0.00 | -0.17 | 9/16/2026 | 9/16/2026 1:59:05 PM EST |
| 405.00 | 73.30 | 81.30 | 77.30 | % | 0.19 | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.15 | 9/16/2026 1:59:05 PM EST | |||
| 410.00 | 76.00 | 86.00 | 81.00 | % | 0.20 | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.14 | 9/16/2026 1:59:05 PM EST | |||
| 415.00 | 82.90 | 91.00 | 86.95 | 106.45 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.82 | -0.94 | 0.00 | -0.12 | 8/31/2026 | 9/16/2026 1:59:05 PM EST |
| 420.00 | 85.80 | 95.80 | 90.80 | % | 0.22 | 0 | 0 | 0.84 | -0.95 | 0.00 | -0.10 | 9/16/2026 1:59:05 PM EST | |||
| 425.00 | 91.30 | 101.30 | 96.30 | % | 0.23 | 0 | 0 | 0.84 | -0.96 | 0.00 | -0.09 | 9/16/2026 1:59:05 PM EST | |||
| 430.00 | 95.50 | 105.50 | 100.50 | % | 0.23 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.08 | 9/16/2026 1:59:05 PM EST | |||
| 435.00 | 100.50 | 114.50 | 107.50 | % | 0.25 | 0 | 0 | 0.89 | -0.97 | 0.00 | -0.06 | 9/16/2026 1:59:05 PM EST | |||
| 440.00 | 104.60 | 120.20 | 112.40 | % | 0.26 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.05 | 9/16/2026 1:59:05 PM EST | |||
| 445.00 | 112.30 | 124.60 | 118.45 | % | 0.27 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.05 | 9/16/2026 1:59:05 PM EST | |||
| 450.00 | 114.50 | 129.70 | 122.10 | % | 0.27 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.04 | 9/16/2026 1:59:05 PM EST | |||
| 455.00 | 119.50 | 133.60 | 126.55 | % | 0.28 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.03 | 9/16/2026 1:59:05 PM EST | |||
| 460.00 | 124.50 | 139.70 | 132.10 | % | 0.29 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.03 | 9/16/2026 1:59:05 PM EST | |||
| 465.00 | 129.50 | 144.30 | 136.90 | % | 0.29 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.02 | 9/16/2026 1:59:05 PM EST | |||
| 470.00 | 134.50 | 149.50 | 142.00 | % | 0.30 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 9/16/2026 1:59:05 PM EST |