Options Chain for APPLOVIN CORP COM CL A (APP) - $670.67 as of 12/12/2025 8:46:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 315.50 | 329.90 | 322.70 | % | 0.92 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.04 | 12/12/2025 3:59:55 PM EST | |||
| 360.00 | % | 0.00 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.04 | 12/12/2025 3:59:55 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.05 | 12/12/2025 3:59:55 PM EST | ||||||
| 380.00 | % | 0.00 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.05 | 12/12/2025 3:59:55 PM EST | ||||||
| 390.00 | 275.60 | 290.60 | 283.10 | % | 0.73 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.07 | 12/12/2025 3:59:55 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.08 | 12/12/2025 3:59:55 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.09 | 12/12/2025 3:59:55 PM EST | ||||||
| 430.00 | 238.10 | 251.90 | 245.00 | % | 0.57 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 440.00 | 232.20 | 242.40 | 237.30 | % | 0.54 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.14 | 12/12/2025 3:59:55 PM EST | |||
| 450.00 | 218.30 | 232.90 | 225.60 | % | 0.50 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.16 | 12/12/2025 3:59:55 PM EST | |||
| 460.00 | % | 0.00 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.18 | 12/12/2025 3:59:55 PM EST | ||||||
| 470.00 | % | 0.00 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.20 | 12/12/2025 3:59:55 PM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.22 | 12/12/2025 3:59:55 PM EST | ||||||
| 485.00 | % | 0.00 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.23 | 12/12/2025 3:59:55 PM EST | ||||||
| 490.00 | 182.30 | 195.80 | 189.05 | % | 0.39 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.24 | 12/12/2025 3:59:55 PM EST | |||
| 495.00 | 178.00 | 191.00 | 184.50 | % | 0.37 | 0 | 0 | 0.78 | 0.94 | 0.00 | -0.26 | 12/12/2025 3:59:55 PM EST | |||
| 500.00 | % | 0.00 | 0 | 0 | 0.78 | 0.93 | 0.00 | -0.27 | 12/12/2025 3:59:55 PM EST | ||||||
| 505.00 | % | 0.00 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.28 | 12/12/2025 3:59:55 PM EST | ||||||
| 510.00 | % | 0.00 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.29 | 12/12/2025 3:59:55 PM EST | ||||||
| 515.00 | % | 0.00 | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.31 | 12/12/2025 3:59:55 PM EST | ||||||
| 520.00 | % | 0.00 | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.32 | 12/12/2025 3:59:55 PM EST | ||||||
| 525.00 | % | 0.00 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.33 | 12/12/2025 3:59:55 PM EST | ||||||
| 530.00 | 149.80 | 160.40 | 155.10 | % | 0.29 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.35 | 12/12/2025 3:59:55 PM EST | |||
| 535.00 | 143.00 | 156.00 | 149.50 | % | 0.28 | 0 | 0 | 0.58 | 0.88 | 0.00 | -0.36 | 12/12/2025 3:59:55 PM EST | |||
| 540.00 | 139.20 | 152.00 | 145.60 | 165.00 | % | 0.27 | 1 | 0 | 0.59 | 0.87 | 0.00 | -0.38 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 545.00 | 137.40 | 147.80 | 142.60 | % | 0.26 | 0 | 0 | 0.62 | 0.87 | 0.00 | -0.39 | 12/12/2025 3:59:55 PM EST | |||
| 550.00 | 133.30 | 143.60 | 138.45 | % | 0.25 | 0 | 0 | 0.61 | 0.86 | 0.00 | -0.40 | 12/12/2025 3:59:55 PM EST | |||
| 555.00 | 129.00 | 139.60 | 134.30 | % | 0.24 | 0 | 0 | 0.61 | 0.85 | 0.00 | -0.41 | 12/12/2025 3:59:55 PM EST | |||
| 560.00 | 122.00 | 135.60 | 128.80 | % | 0.23 | 0 | 0 | 0.58 | 0.84 | 0.00 | -0.43 | 12/12/2025 3:59:55 PM EST | |||
| 565.00 | % | 0.00 | 0 | 0 | 0.58 | 0.83 | 0.00 | -0.44 | 12/12/2025 3:59:55 PM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 0.60 | 0.82 | 0.00 | -0.45 | 12/12/2025 3:59:55 PM EST | ||||||
| 575.00 | % | 0.00 | 0 | 0 | 0.58 | 0.81 | 0.00 | -0.47 | 12/12/2025 3:59:55 PM EST | ||||||
| 580.00 | % | 0.00 | 0 | 0 | 0.57 | 0.80 | 0.00 | -0.48 | 12/12/2025 3:59:55 PM EST | ||||||
| 585.00 | % | 0.00 | 0 | 0 | 0.57 | 0.78 | 0.00 | -0.49 | 12/12/2025 3:59:55 PM EST | ||||||
| 590.00 | % | 0.00 | 0 | 0 | 0.58 | 0.77 | 0.00 | -0.50 | 12/12/2025 3:59:55 PM EST | ||||||
| 595.00 | 98.00 | 105.90 | 101.95 | % | 0.17 | 0 | 0 | 0.57 | 0.76 | 0.00 | -0.51 | 12/12/2025 3:59:55 PM EST | |||
| 600.00 | 95.00 | 103.00 | 99.00 | % | 0.17 | 0 | 0 | 0.58 | 0.75 | 0.00 | -0.52 | 12/12/2025 3:59:55 PM EST | |||
| 605.00 | % | 0.00 | 0 | 0 | 0.57 | 0.74 | 0.00 | -0.53 | 12/12/2025 3:59:55 PM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 0.57 | 0.72 | 0.00 | -0.54 | 12/12/2025 3:59:55 PM EST | ||||||
| 615.00 | % | 0.00 | 0 | 0 | 0.56 | 0.71 | 0.00 | -0.55 | 12/12/2025 3:59:55 PM EST | ||||||
| 620.00 | % | 0.00 | 0 | 0 | 0.57 | 0.70 | 0.00 | -0.56 | 12/12/2025 3:59:55 PM EST | ||||||
| 625.00 | % | 0.00 | 0 | 0 | 0.57 | 0.68 | 0.00 | -0.56 | 12/12/2025 3:59:55 PM EST | ||||||
| 630.00 | 75.00 | 83.00 | 79.00 | 118.68 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | 0.67 | 0.00 | -0.57 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 635.00 | 72.00 | 80.00 | 76.00 | % | 0.12 | 0 | 0 | 0.56 | 0.66 | 0.00 | -0.58 | 12/12/2025 3:59:55 PM EST | |||
| 640.00 | 70.00 | 77.00 | 73.50 | % | 0.11 | 0 | 0 | 0.57 | 0.64 | 0.00 | -0.58 | 12/12/2025 3:59:55 PM EST | |||
| 645.00 | 66.50 | 74.00 | 70.25 | % | 0.11 | 0 | 0 | 0.56 | 0.63 | 0.00 | -0.59 | 12/12/2025 3:59:55 PM EST | |||
| 650.00 | 64.00 | 71.00 | 67.50 | % | 0.10 | 0 | 0 | 0.56 | 0.61 | 0.00 | -0.59 | 12/12/2025 3:59:55 PM EST | |||
| 655.00 | 60.00 | 69.00 | 64.50 | % | 0.10 | 0 | 0 | 0.56 | 0.60 | 0.00 | -0.59 | 12/12/2025 3:59:55 PM EST | |||
| 660.00 | 57.00 | 66.00 | 61.50 | 65.29 | % | 0.09 | 10 | 0 | 0.55 | 0.59 | 0.00 | -0.60 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 665.00 | 55.00 | 63.00 | 59.00 | % | 0.09 | 0 | 0 | 0.55 | 0.57 | 0.00 | -0.60 | 12/12/2025 3:59:55 PM EST | |||
| 670.00 | 52.00 | 60.90 | 56.45 | % | 0.08 | 0 | 0 | 0.55 | 0.56 | 0.00 | -0.60 | 12/12/2025 3:59:55 PM EST | |||
| 675.00 | 51.00 | 58.00 | 54.50 | 59.50 | % | 0.08 | 31 | 0 | 0.55 | 0.54 | 0.00 | -0.60 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 680.00 | 49.00 | 56.00 | 52.50 | 57.00 | % | 0.08 | 2 | 0 | 0.56 | 0.53 | 0.00 | -0.60 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 685.00 | 46.60 | 54.00 | 50.30 | 51.90 | % | 0.07 | 3 | 0 | 0.56 | 0.51 | 0.00 | -0.60 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 690.00 | 44.00 | 52.00 | 48.00 | 57.50 | % | 0.07 | 1 | 0 | 0.56 | 0.50 | 0.00 | -0.60 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 695.00 | 43.00 | 50.00 | 46.50 | 60.78 | % | 0.07 | 1 | 0 | 0.56 | 0.48 | 0.00 | -0.59 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 700.00 | 41.30 | 48.00 | 44.65 | 52.00 | % | 0.06 | 6 | 0 | 0.56 | 0.47 | 0.00 | -0.59 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 705.00 | 37.00 | 46.00 | 41.50 | % | 0.06 | 0 | 0 | 0.55 | 0.46 | 0.00 | -0.59 | 12/12/2025 3:59:55 PM EST | |||
| 710.00 | 37.40 | 44.00 | 40.70 | 42.50 | -16.50 | -27.97% | 0.06 | 2 | 1 | 0.56 | 0.44 | 0.00 | -0.58 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 715.00 | 35.00 | 41.70 | 38.35 | 54.00 | -10.00 | -15.63% | 0.05 | 5 | 5 | 0.55 | 0.43 | 0.00 | -0.58 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 720.00 | 33.00 | 40.00 | 36.50 | % | 0.05 | 0 | 0 | 0.55 | 0.41 | 0.00 | -0.57 | 12/12/2025 3:59:55 PM EST | |||
| 725.00 | 30.00 | 39.00 | 34.50 | % | 0.05 | 0 | 0 | 0.55 | 0.40 | 0.00 | -0.57 | 12/12/2025 3:59:55 PM EST | |||
| 730.00 | 30.30 | 37.00 | 33.65 | 55.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | 0.39 | 0.00 | -0.56 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 735.00 | 26.00 | 35.90 | 30.95 | % | 0.04 | 0 | 0 | 0.54 | 0.37 | 0.00 | -0.55 | 12/12/2025 3:59:55 PM EST | |||
| 740.00 | 25.20 | 33.20 | 29.20 | % | 0.04 | 0 | 0 | 0.54 | 0.36 | 0.00 | -0.55 | 12/12/2025 3:59:55 PM EST | |||
| 745.00 | 24.40 | 31.90 | 28.15 | % | 0.04 | 0 | 0 | 0.55 | 0.35 | 0.00 | -0.54 | 12/12/2025 3:59:55 PM EST | |||
| 750.00 | 23.40 | 30.50 | 26.95 | 26.50 | -20.65 | -43.80% | 0.04 | 3 | 6 | 0.55 | 0.34 | 0.00 | -0.53 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 755.00 | 21.50 | 29.80 | 25.65 | % | 0.03 | 0 | 0 | 0.55 | 0.32 | 0.00 | -0.52 | 12/12/2025 3:59:55 PM EST | |||
| 760.00 | 20.00 | 28.60 | 24.30 | % | 0.03 | 0 | 0 | 0.55 | 0.31 | 0.00 | -0.52 | 12/12/2025 3:59:55 PM EST | |||
| 765.00 | 19.00 | 26.80 | 22.90 | % | 0.03 | 0 | 0 | 0.54 | 0.30 | 0.00 | -0.51 | 12/12/2025 3:59:55 PM EST | |||
| 770.00 | 19.90 | 25.70 | 22.80 | 24.00 | -10.90 | -31.24% | 0.03 | 1 | 1 | 0.56 | 0.29 | 0.00 | -0.50 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 780.00 | % | 0.00 | 0 | 0 | 0.54 | 0.27 | 0.00 | -0.48 | 12/12/2025 3:59:55 PM EST | ||||||
| 790.00 | % | 0.00 | 0 | 0 | 0.55 | 0.25 | 0.00 | -0.46 | 12/12/2025 3:59:55 PM EST | ||||||
| 800.00 | 14.00 | 20.00 | 17.00 | 19.20 | % | 0.02 | 19 | 0 | 0.56 | 0.23 | 0.00 | -0.44 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 810.00 | 12.10 | 18.50 | 15.30 | % | 0.02 | 0 | 0 | 0.56 | 0.21 | 0.00 | -0.42 | 12/12/2025 3:59:55 PM EST | |||
| 820.00 | % | 0.00 | 0 | 0 | 0.55 | 0.19 | 0.00 | -0.40 | 12/12/2025 3:59:55 PM EST | ||||||
| 830.00 | % | 0.00 | 0 | 0 | 0.56 | 0.18 | 0.00 | -0.38 | 12/12/2025 3:59:55 PM EST | ||||||
| 840.00 | % | 0.00 | 0 | 0 | 0.56 | 0.16 | 0.00 | -0.36 | 12/12/2025 3:59:55 PM EST | ||||||
| 850.00 | 7.10 | 10.50 | 8.80 | 11.20 | % | 0.01 | 15 | 0 | 0.54 | 0.15 | 0.00 | -0.34 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 860.00 | 5.10 | 12.60 | 8.85 | % | 0.01 | 0 | 0 | 0.55 | 0.14 | 0.00 | -0.32 | 12/12/2025 3:59:55 PM EST | |||
| 870.00 | 6.40 | 9.10 | 7.75 | 11.32 | % | 0.01 | 1 | 0 | 0.55 | 0.13 | 0.00 | -0.30 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 880.00 | % | 0.00 | 0 | 0 | 0.57 | 0.11 | 0.00 | -0.28 | 12/12/2025 3:59:55 PM EST | ||||||
| 890.00 | % | 0.00 | 0 | 0 | 0.57 | 0.10 | 0.00 | -0.26 | 12/12/2025 3:59:55 PM EST | ||||||
| 900.00 | 2.25 | 9.80 | 6.03 | % | 0.01 | 0 | 0 | 0.55 | 0.09 | 0.00 | -0.24 | 12/12/2025 3:59:55 PM EST | |||
| 910.00 | 3.20 | 9.20 | 6.20 | % | 0.01 | 0 | 0 | 0.58 | 0.09 | 0.00 | -0.23 | 12/12/2025 3:59:55 PM EST | |||
| 920.00 | % | 0.00 | 0 | 0 | 0.57 | 0.08 | 0.00 | -0.21 | 12/12/2025 3:59:55 PM EST | ||||||
| 930.00 | % | 0.00 | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.20 | 12/12/2025 3:59:55 PM EST | ||||||
| 940.00 | % | 0.00 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.18 | 12/12/2025 3:59:55 PM EST | ||||||
| 950.00 | 1.15 | 7.60 | 4.38 | % | 0.00 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.17 | 12/12/2025 3:59:55 PM EST | |||
| 960.00 | 2.35 | 7.40 | 4.88 | % | 0.01 | 0 | 0 | 0.62 | 0.05 | 0.00 | -0.15 | 12/12/2025 3:59:55 PM EST | |||
| 970.00 | 0.25 | 7.10 | 3.68 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.14 | 12/12/2025 3:59:55 PM EST | |||
| 980.00 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.13 | 12/12/2025 3:59:55 PM EST | ||||||
| 990.00 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.12 | 12/12/2025 3:59:55 PM EST | ||||||
| 1,000.00 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.11 | 12/12/2025 3:59:55 PM EST | ||||||
| 1,010.00 | % | 0.00 | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.10 | 12/12/2025 3:59:55 PM EST | ||||||
| 1,020.00 | 0.95 | 5.00 | 2.98 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.09 | 12/12/2025 3:59:55 PM EST | |||
| 1,030.00 | 0.25 | 5.80 | 3.03 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 1,040.00 | 0.05 | 5.50 | 2.78 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 1,050.00 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.07 | 12/12/2025 3:59:55 PM EST | ||||||
| 1,060.00 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | ||||||
| 1,070.00 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | ||||||
| 1,080.00 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.05 | 12/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.04 | 12/12/2025 3:59:55 PM EST | ||||||
| 360.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.04 | 12/12/2025 3:59:55 PM EST | ||||||
| 370.00 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.05 | 12/12/2025 3:59:55 PM EST | ||||||
| 380.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.05 | 12/12/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.07 | 12/12/2025 3:59:55 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.08 | 12/12/2025 3:59:55 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.09 | 12/12/2025 3:59:55 PM EST | ||||||
| 430.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.10 | 12/12/2025 3:59:55 PM EST | |||
| 440.00 | 0.20 | 4.80 | 2.50 | % | 0.01 | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.14 | 12/12/2025 3:59:55 PM EST | |||
| 450.00 | 0.45 | 5.20 | 2.83 | % | 0.01 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.16 | 12/12/2025 3:59:55 PM EST | |||
| 460.00 | % | 0.00 | 0 | 0 | 0.64 | -0.03 | 0.00 | -0.18 | 12/12/2025 3:59:55 PM EST | ||||||
| 470.00 | % | 0.00 | 0 | 0 | 0.64 | -0.04 | 0.00 | -0.20 | 12/12/2025 3:59:55 PM EST | ||||||
| 480.00 | % | 0.00 | 0 | 0 | 0.64 | -0.05 | 0.00 | -0.22 | 12/12/2025 3:59:55 PM EST | ||||||
| 485.00 | 2.70 | 8.80 | 5.75 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.23 | 12/12/2025 3:59:55 PM EST | |||
| 490.00 | 2.90 | 8.70 | 5.80 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.24 | 12/12/2025 3:59:55 PM EST | |||
| 495.00 | 2.85 | 6.90 | 4.88 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.00 | -0.26 | 12/12/2025 3:59:55 PM EST | |||
| 500.00 | % | 0.00 | 0 | 0 | 0.64 | -0.07 | 0.00 | -0.27 | 12/12/2025 3:59:55 PM EST | ||||||
| 505.00 | % | 0.00 | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.28 | 12/12/2025 3:59:55 PM EST | ||||||
| 510.00 | % | 0.00 | 0 | 0 | 0.63 | -0.08 | 0.00 | -0.29 | 12/12/2025 3:59:55 PM EST | ||||||
| 515.00 | % | 0.00 | 0 | 0 | 0.61 | -0.09 | 0.00 | -0.31 | 12/12/2025 3:59:55 PM EST | ||||||
| 520.00 | % | 0.00 | 0 | 0 | 0.62 | -0.09 | 0.00 | -0.32 | 12/12/2025 3:59:55 PM EST | ||||||
| 525.00 | 6.00 | 12.20 | 9.10 | % | 0.02 | 0 | 0 | 0.62 | -0.10 | 0.00 | -0.33 | 12/12/2025 3:59:55 PM EST | |||
| 530.00 | 8.00 | 13.80 | 10.90 | 9.05 | % | 0.02 | 3 | 0 | 0.60 | -0.11 | 0.00 | -0.35 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 535.00 | 6.90 | 12.50 | 9.70 | % | 0.02 | 0 | 0 | 0.60 | -0.12 | 0.00 | -0.36 | 12/12/2025 3:59:55 PM EST | |||
| 540.00 | 7.30 | 12.50 | 9.90 | % | 0.02 | 0 | 0 | 0.58 | -0.13 | 0.00 | -0.38 | 12/12/2025 3:59:55 PM EST | |||
| 545.00 | 8.40 | 15.20 | 11.80 | % | 0.02 | 0 | 0 | 0.60 | -0.13 | 0.00 | -0.39 | 12/12/2025 3:59:55 PM EST | |||
| 550.00 | 9.30 | 15.30 | 12.30 | % | 0.02 | 0 | 0 | 0.59 | -0.14 | 0.00 | -0.40 | 12/12/2025 3:59:55 PM EST | |||
| 555.00 | 10.10 | 17.00 | 13.55 | % | 0.02 | 0 | 0 | 0.60 | -0.15 | 0.00 | -0.41 | 12/12/2025 3:59:55 PM EST | |||
| 560.00 | % | 0.00 | 0 | 0 | 0.59 | -0.16 | 0.00 | -0.43 | 12/12/2025 3:59:55 PM EST | ||||||
| 565.00 | % | 0.00 | 0 | 0 | 0.59 | -0.17 | 0.00 | -0.44 | 12/12/2025 3:59:55 PM EST | ||||||
| 570.00 | % | 0.00 | 0 | 0 | 0.58 | -0.18 | 0.00 | -0.45 | 12/12/2025 3:59:55 PM EST | ||||||
| 575.00 | % | 0.00 | 0 | 0 | 0.57 | -0.19 | 0.00 | -0.47 | 12/12/2025 3:59:55 PM EST | ||||||
| 580.00 | % | 0.00 | 0 | 0 | 0.58 | -0.20 | 0.00 | -0.48 | 12/12/2025 3:59:55 PM EST | ||||||
| 585.00 | % | 0.00 | 0 | 0 | 0.57 | -0.22 | 0.00 | -0.49 | 12/12/2025 3:59:55 PM EST | ||||||
| 590.00 | 17.60 | 23.60 | 20.60 | % | 0.03 | 0 | 0 | 0.57 | -0.23 | 0.00 | -0.50 | 12/12/2025 3:59:55 PM EST | |||
| 595.00 | 19.00 | 25.10 | 22.05 | 21.15 | % | 0.04 | 1 | 0 | 0.57 | -0.24 | 0.00 | -0.51 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 600.00 | % | 0.00 | 0 | 0 | 0.57 | -0.25 | 0.00 | -0.52 | 12/12/2025 3:59:55 PM EST | ||||||
| 605.00 | % | 0.00 | 0 | 0 | 0.57 | -0.26 | 0.00 | -0.53 | 12/12/2025 3:59:55 PM EST | ||||||
| 610.00 | % | 0.00 | 0 | 0 | 0.58 | -0.28 | 0.00 | -0.54 | 12/12/2025 3:59:55 PM EST | ||||||
| 615.00 | % | 0.00 | 0 | 0 | 0.57 | -0.29 | 0.00 | -0.55 | 12/12/2025 3:59:55 PM EST | ||||||
| 620.00 | % | 0.00 | 0 | 0 | 0.56 | -0.30 | 0.00 | -0.56 | 12/12/2025 3:59:55 PM EST | ||||||
| 625.00 | % | 0.00 | 0 | 0 | 0.57 | -0.32 | 0.00 | -0.56 | 12/12/2025 3:59:55 PM EST | ||||||
| 630.00 | 30.00 | 39.00 | 34.50 | 29.35 | % | 0.05 | 1 | 0 | 0.57 | -0.33 | 0.00 | -0.57 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 635.00 | 32.00 | 38.40 | 35.20 | 32.67 | % | 0.06 | 1 | 0 | 0.55 | -0.34 | 0.00 | -0.58 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 640.00 | 35.00 | 41.90 | 38.45 | % | 0.06 | 0 | 0 | 0.57 | -0.36 | 0.00 | -0.58 | 12/12/2025 3:59:55 PM EST | |||
| 645.00 | 36.50 | 42.60 | 39.55 | 39.50 | +12.10 | +44.17% | 0.06 | 53 | 3 | 0.55 | -0.37 | 0.00 | -0.59 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 650.00 | 38.00 | 46.40 | 42.20 | 33.70 | +4.73 | +16.33% | 0.06 | 3 | 3 | 0.56 | -0.39 | 0.00 | -0.59 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 655.00 | 41.00 | 47.40 | 44.20 | % | 0.07 | 0 | 0 | 0.55 | -0.40 | 0.00 | -0.59 | 12/12/2025 3:59:55 PM EST | |||
| 660.00 | 43.00 | 51.40 | 47.20 | % | 0.07 | 0 | 0 | 0.56 | -0.41 | 0.00 | -0.60 | 12/12/2025 3:59:55 PM EST | |||
| 665.00 | 45.00 | 52.50 | 48.75 | % | 0.07 | 0 | 0 | 0.55 | -0.43 | 0.00 | -0.60 | 12/12/2025 3:59:55 PM EST | |||
| 670.00 | 48.00 | 56.30 | 52.15 | % | 0.08 | 0 | 0 | 0.56 | -0.44 | 0.00 | -0.60 | 12/12/2025 3:59:55 PM EST | |||
| 675.00 | 51.00 | 58.30 | 54.65 | 53.80 | % | 0.08 | 4 | 0 | 0.56 | -0.46 | 0.00 | -0.60 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 680.00 | 53.00 | 61.90 | 57.45 | % | 0.08 | 0 | 0 | 0.56 | -0.47 | 0.00 | -0.60 | 12/12/2025 3:59:55 PM EST | |||
| 685.00 | 56.00 | 63.40 | 59.70 | 52.00 | % | 0.09 | 3 | 0 | 0.55 | -0.49 | 0.00 | -0.60 | 12/12/2025 | 12/12/2025 3:59:55 PM EST | |
| 690.00 | 59.00 | 66.90 | 62.95 | % | 0.09 | 0 | 0 | 0.55 | -0.50 | 0.00 | -0.60 | 12/12/2025 3:59:55 PM EST | |||
| 695.00 | 62.00 | 70.00 | 66.00 | 50.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | -0.52 | 0.00 | -0.59 | 12/11/2025 | 12/12/2025 3:59:55 PM EST |
| 700.00 | 65.00 | 71.60 | 68.30 | 68.72 | +19.35 | +39.20% | 0.10 | 2 | 3 | 0.55 | -0.53 | 0.00 | -0.59 | 12/12/2025 | 12/12/2025 3:59:55 PM EST |
| 705.00 | 68.00 | 77.00 | 72.50 | % | 0.10 | 0 | 0 | 0.56 | -0.54 | 0.00 | -0.59 | 12/12/2025 3:59:55 PM EST | |||
| 710.00 | 71.00 | 79.00 | 75.00 | % | 0.11 | 0 | 0 | 0.55 | -0.56 | 0.00 | -0.58 | 12/12/2025 3:59:55 PM EST | |||
| 715.00 | 74.00 | 83.00 | 78.50 | % | 0.11 | 0 | 0 | 0.56 | -0.57 | 0.00 | -0.58 | 12/12/2025 3:59:55 PM EST | |||
| 720.00 | 77.00 | 86.00 | 81.50 | % | 0.11 | 0 | 0 | 0.55 | -0.59 | 0.00 | -0.57 | 12/12/2025 3:59:55 PM EST | |||
| 725.00 | 81.00 | 89.00 | 85.00 | % | 0.12 | 0 | 0 | 0.55 | -0.60 | 0.00 | -0.57 | 12/12/2025 3:59:55 PM EST | |||
| 730.00 | 84.00 | 93.00 | 88.50 | % | 0.12 | 0 | 0 | 0.55 | -0.61 | 0.00 | -0.56 | 12/12/2025 3:59:55 PM EST | |||
| 735.00 | 88.00 | 95.90 | 91.95 | % | 0.13 | 0 | 0 | 0.55 | -0.63 | 0.00 | -0.55 | 12/12/2025 3:59:55 PM EST | |||
| 740.00 | 91.00 | 99.00 | 95.00 | % | 0.13 | 0 | 0 | 0.55 | -0.64 | 0.00 | -0.55 | 12/12/2025 3:59:55 PM EST | |||
| 745.00 | 95.00 | 103.00 | 99.00 | % | 0.13 | 0 | 0 | 0.55 | -0.65 | 0.00 | -0.54 | 12/12/2025 3:59:55 PM EST | |||
| 750.00 | 98.00 | 107.00 | 102.50 | % | 0.14 | 0 | 0 | 0.55 | -0.66 | 0.00 | -0.53 | 12/12/2025 3:59:55 PM EST | |||
| 755.00 | 101.00 | 110.00 | 105.50 | % | 0.14 | 0 | 0 | 0.54 | -0.68 | 0.00 | -0.52 | 12/12/2025 3:59:55 PM EST | |||
| 760.00 | 103.00 | 117.30 | 110.15 | % | 0.14 | 0 | 0 | 0.55 | -0.69 | 0.00 | -0.52 | 12/12/2025 3:59:55 PM EST | |||
| 765.00 | 107.00 | 118.20 | 112.60 | % | 0.15 | 0 | 0 | 0.53 | -0.70 | 0.00 | -0.51 | 12/12/2025 3:59:55 PM EST | |||
| 770.00 | 111.00 | 123.70 | 117.35 | % | 0.15 | 0 | 0 | 0.54 | -0.71 | 0.00 | -0.50 | 12/12/2025 3:59:55 PM EST | |||
| 780.00 | % | 0.00 | 0 | 0 | 0.53 | -0.73 | 0.00 | -0.48 | 12/12/2025 3:59:55 PM EST | ||||||
| 790.00 | % | 0.00 | 0 | 0 | 0.54 | -0.75 | 0.00 | -0.46 | 12/12/2025 3:59:55 PM EST | ||||||
| 800.00 | 135.20 | 148.10 | 141.65 | % | 0.18 | 0 | 0 | 0.54 | -0.77 | 0.00 | -0.44 | 12/12/2025 3:59:55 PM EST | |||
| 810.00 | % | 0.00 | 0 | 0 | 0.54 | -0.79 | 0.00 | -0.42 | 12/12/2025 3:59:55 PM EST | ||||||
| 820.00 | % | 0.00 | 0 | 0 | 0.52 | -0.81 | 0.00 | -0.40 | 12/12/2025 3:59:55 PM EST | ||||||
| 830.00 | % | 0.00 | 0 | 0 | 0.52 | -0.82 | 0.00 | -0.38 | 12/12/2025 3:59:55 PM EST | ||||||
| 840.00 | 170.00 | 182.00 | 176.00 | % | 0.21 | 0 | 0 | 0.52 | -0.84 | 0.00 | -0.36 | 12/12/2025 3:59:55 PM EST | |||
| 850.00 | 179.00 | 190.30 | 184.65 | % | 0.22 | 0 | 0 | 0.64 | -0.85 | 0.00 | -0.34 | 12/12/2025 3:59:55 PM EST | |||
| 860.00 | 188.00 | 200.50 | 194.25 | % | 0.23 | 0 | 0 | 0.66 | -0.86 | 0.00 | -0.32 | 12/12/2025 3:59:55 PM EST | |||
| 870.00 | 197.20 | 210.90 | 204.05 | % | 0.23 | 0 | 0 | 0.68 | -0.87 | 0.00 | -0.30 | 12/12/2025 3:59:55 PM EST | |||
| 880.00 | % | 0.00 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.28 | 12/12/2025 3:59:55 PM EST | ||||||
| 890.00 | % | 0.00 | 0 | 0 | 0.68 | -0.90 | 0.00 | -0.26 | 12/12/2025 3:59:55 PM EST | ||||||
| 900.00 | 225.60 | 239.60 | 232.60 | % | 0.26 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.24 | 12/12/2025 3:59:55 PM EST | |||
| 910.00 | 235.20 | 248.50 | 241.85 | % | 0.27 | 0 | 0 | 0.72 | -0.91 | 0.00 | -0.23 | 12/12/2025 3:59:55 PM EST | |||
| 920.00 | % | 0.00 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.21 | 12/12/2025 3:59:55 PM EST | ||||||
| 930.00 | % | 0.00 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.20 | 12/12/2025 3:59:55 PM EST | ||||||
| 940.00 | % | 0.00 | 0 | 0 | 0.75 | -0.94 | 0.00 | -0.18 | 12/12/2025 3:59:55 PM EST | ||||||
| 950.00 | 274.00 | 287.00 | 280.50 | % | 0.30 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.17 | 12/12/2025 3:59:55 PM EST | |||
| 960.00 | 283.80 | 298.20 | 291.00 | % | 0.30 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.15 | 12/12/2025 3:59:55 PM EST | |||
| 970.00 | 293.60 | 306.60 | 300.10 | % | 0.31 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.14 | 12/12/2025 3:59:55 PM EST | |||
| 980.00 | % | 0.00 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.13 | 12/12/2025 3:59:55 PM EST | ||||||
| 990.00 | % | 0.00 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.12 | 12/12/2025 3:59:55 PM EST | ||||||
| 1,000.00 | 323.20 | 337.60 | 330.40 | % | 0.33 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.11 | 12/12/2025 3:59:55 PM EST | |||
| 1,010.00 | % | 0.00 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.10 | 12/12/2025 3:59:55 PM EST | ||||||
| 1,020.00 | % | 0.00 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.09 | 12/12/2025 3:59:55 PM EST | ||||||
| 1,030.00 | % | 0.00 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.08 | 12/12/2025 3:59:55 PM EST | ||||||
| 1,040.00 | 362.90 | 377.40 | 370.15 | % | 0.36 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.08 | 12/12/2025 3:59:55 PM EST | |||
| 1,050.00 | 372.80 | 387.20 | 380.00 | % | 0.36 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.07 | 12/12/2025 3:59:55 PM EST | |||
| 1,060.00 | 382.60 | 398.00 | 390.30 | % | 0.37 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | |||
| 1,070.00 | % | 0.00 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.06 | 12/12/2025 3:59:55 PM EST | ||||||
| 1,080.00 | % | 0.00 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.05 | 12/12/2025 3:59:55 PM EST |