Options Chain for APPLOVIN CORP COM CL A (APP) - $693.49 as of 12/8/2025 7:41:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 343.00 | 359.20 | 351.10 | % | 1.03 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 350.00 | 333.10 | 349.40 | 341.25 | 335.40 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 360.00 | 323.20 | 339.30 | 331.25 | % | 0.92 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 370.00 | 313.20 | 329.40 | 321.30 | % | 0.87 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 375.00 | 308.30 | 324.40 | 316.35 | % | 0.84 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 380.00 | 303.30 | 319.50 | 311.40 | % | 0.82 | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 385.00 | 298.40 | 314.50 | 306.45 | % | 0.80 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 390.00 | 293.40 | 309.60 | 301.50 | % | 0.77 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 395.00 | 288.50 | 304.80 | 296.65 | 266.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.03 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 400.00 | 283.60 | 299.70 | 291.65 | % | 0.73 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.04 | 12/8/2025 3:59:54 PM EST | |||
| 405.00 | 278.60 | 294.80 | 286.70 | % | 0.71 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.05 | 12/8/2025 3:59:54 PM EST | |||
| 410.00 | 273.70 | 289.80 | 281.75 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.05 | 12/8/2025 3:59:54 PM EST | |||
| 415.00 | 268.80 | 284.90 | 276.85 | % | 0.67 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.06 | 12/8/2025 3:59:54 PM EST | |||
| 420.00 | 263.80 | 280.00 | 271.90 | % | 0.65 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.06 | 12/8/2025 3:59:54 PM EST | |||
| 425.00 | 258.90 | 275.10 | 267.00 | % | 0.63 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.06 | 12/8/2025 3:59:54 PM EST | |||
| 430.00 | 254.00 | 270.10 | 262.05 | 231.70 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.07 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 435.00 | 249.10 | 265.20 | 257.15 | % | 0.59 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.07 | 12/8/2025 3:59:54 PM EST | |||
| 440.00 | 244.20 | 260.30 | 252.25 | % | 0.57 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.08 | 12/8/2025 3:59:54 PM EST | |||
| 445.00 | 239.30 | 255.50 | 247.40 | % | 0.56 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.08 | 12/8/2025 3:59:54 PM EST | |||
| 450.00 | 234.40 | 251.10 | 242.75 | % | 0.54 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.09 | 12/8/2025 3:59:54 PM EST | |||
| 455.00 | 229.60 | 245.70 | 237.65 | 208.20 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.09 | 0.99 | 0.00 | -0.10 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 460.00 | 224.70 | 241.00 | 232.85 | 202.90 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.07 | 0.99 | 0.00 | -0.10 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 465.00 | 219.90 | 236.50 | 228.20 | % | 0.49 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.11 | 12/8/2025 3:59:54 PM EST | |||
| 470.00 | 215.00 | 229.30 | 222.15 | % | 0.47 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.12 | 12/8/2025 3:59:54 PM EST | |||
| 475.00 | 210.20 | 224.30 | 217.25 | % | 0.46 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.13 | 12/8/2025 3:59:54 PM EST | |||
| 480.00 | 205.30 | 219.20 | 212.25 | % | 0.44 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.14 | 12/8/2025 3:59:54 PM EST | |||
| 485.00 | 201.00 | 214.50 | 207.75 | % | 0.43 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.15 | 12/8/2025 3:59:54 PM EST | |||
| 490.00 | 196.00 | 209.70 | 202.85 | 199.69 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.89 | 0.97 | 0.00 | -0.17 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 495.00 | 191.00 | 204.50 | 197.75 | % | 0.40 | 0 | 0 | 0.87 | 0.97 | 0.00 | -0.18 | 12/8/2025 3:59:54 PM EST | |||
| 500.00 | 186.20 | 199.00 | 192.60 | 169.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.92 | 0.96 | 0.00 | -0.16 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 505.00 | 182.00 | 194.10 | 188.05 | % | 0.37 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.17 | 12/8/2025 3:59:54 PM EST | |||
| 510.00 | 177.00 | 185.90 | 181.45 | % | 0.36 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.19 | 12/8/2025 3:59:54 PM EST | |||
| 515.00 | 172.00 | 186.20 | 179.10 | 99.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.20 | 11/28/2025 | 12/8/2025 3:59:54 PM EST |
| 520.00 | 167.40 | 181.20 | 174.30 | 150.40 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.86 | 0.95 | 0.00 | -0.22 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 525.00 | 163.00 | 176.60 | 169.80 | 84.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.84 | 0.94 | 0.00 | -0.24 | 11/26/2025 | 12/8/2025 3:59:54 PM EST |
| 530.00 | 158.10 | 170.00 | 164.05 | 162.20 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.82 | 0.93 | 0.00 | -0.26 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 535.00 | 153.50 | 162.70 | 158.10 | % | 0.30 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.28 | 12/8/2025 3:59:54 PM EST | |||
| 540.00 | 149.00 | 161.00 | 155.00 | % | 0.29 | 0 | 0 | 0.80 | 0.92 | 0.00 | -0.29 | 12/8/2025 3:59:54 PM EST | |||
| 545.00 | 144.30 | 153.60 | 148.95 | % | 0.27 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.32 | 12/8/2025 3:59:54 PM EST | |||
| 550.00 | 140.00 | 152.00 | 146.00 | % | 0.27 | 0 | 0 | 0.78 | 0.91 | 0.00 | -0.34 | 12/8/2025 3:59:54 PM EST | |||
| 555.00 | 135.30 | 146.90 | 141.10 | % | 0.25 | 0 | 0 | 0.75 | 0.90 | 0.00 | -0.35 | 12/8/2025 3:59:54 PM EST | |||
| 560.00 | 131.60 | 140.30 | 135.95 | 86.16 | 0.00 | 0.00% | 0.24 | 0 | 33 | 0.56 | 0.89 | 0.00 | -0.37 | 12/1/2025 | 12/8/2025 3:59:54 PM EST |
| 565.00 | 126.50 | 138.10 | 132.30 | 107.64 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.54 | 0.88 | 0.00 | -0.39 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 570.00 | 122.70 | 131.60 | 127.15 | 111.00 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.56 | 0.87 | 0.00 | -0.40 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 575.00 | 118.00 | 127.30 | 122.65 | 128.39 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.55 | 0.86 | 0.00 | -0.42 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 580.00 | 114.00 | 125.30 | 119.65 | 48.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.58 | 0.85 | 0.00 | -0.45 | 12/1/2025 | 12/8/2025 3:59:54 PM EST |
| 585.00 | 111.00 | 121.10 | 116.05 | 113.51 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.60 | 0.84 | 0.00 | -0.46 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 590.00 | 105.20 | 114.40 | 109.80 | 123.51 | +12.05 | +10.82% | 0.19 | 1 | 1 | 0.55 | 0.84 | 0.00 | -0.47 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 595.00 | 101.10 | 112.40 | 106.75 | 117.52 | +26.92 | +29.72% | 0.18 | 1 | 11 | 0.57 | 0.82 | 0.00 | -0.50 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 600.00 | 100.00 | 107.00 | 103.50 | 97.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.59 | 0.81 | 0.00 | -0.52 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 605.00 | 96.00 | 103.00 | 99.50 | % | 0.16 | 0 | 0 | 0.58 | 0.80 | 0.00 | -0.53 | 12/8/2025 3:59:54 PM EST | |||
| 610.00 | 92.00 | 97.90 | 94.95 | 95.83 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.57 | 0.79 | 0.00 | -0.55 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 615.00 | 88.00 | 94.80 | 91.40 | % | 0.15 | 0 | 0 | 0.57 | 0.77 | 0.00 | -0.57 | 12/8/2025 3:59:54 PM EST | |||
| 620.00 | 85.00 | 93.60 | 89.30 | 92.40 | +5.65 | +6.52% | 0.14 | 1 | 1 | 0.57 | 0.76 | 0.00 | -0.58 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 625.00 | 81.00 | 87.30 | 84.15 | 82.10 | +12.00 | +17.12% | 0.13 | 1 | 2 | 0.57 | 0.75 | 0.00 | -0.60 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 630.00 | 77.20 | 85.50 | 81.35 | 74.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | 0.73 | 0.00 | -0.61 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 635.00 | 74.00 | 80.00 | 77.00 | 60.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.56 | 0.72 | 0.00 | -0.63 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 640.00 | 70.00 | 78.00 | 74.00 | 76.40 | -7.13 | -8.54% | 0.12 | 1 | 1 | 0.57 | 0.70 | 0.00 | -0.64 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 645.00 | 67.00 | 74.00 | 70.50 | 63.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.56 | 0.68 | 0.00 | -0.65 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 650.00 | 62.30 | 69.70 | 66.00 | 73.20 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.55 | 0.67 | 0.00 | -0.66 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 655.00 | 59.00 | 67.70 | 63.35 | 65.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | 0.65 | 0.00 | -0.67 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 660.00 | 56.00 | 65.00 | 60.50 | 60.35 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.55 | 0.64 | 0.00 | -0.68 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 665.00 | 55.00 | 62.00 | 58.50 | 45.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.62 | 0.00 | -0.69 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 670.00 | 52.00 | 59.00 | 55.50 | 56.05 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.56 | 0.60 | 0.00 | -0.70 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 675.00 | 49.00 | 56.00 | 52.50 | 52.15 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.55 | 0.58 | 0.00 | -0.70 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 680.00 | 48.80 | 52.40 | 50.60 | 57.90 | +6.40 | +12.43% | 0.07 | 2 | 6 | 0.56 | 0.57 | 0.00 | -0.70 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 685.00 | 44.00 | 51.00 | 47.50 | 45.80 | -4.36 | -8.70% | 0.07 | 2 | 2 | 0.55 | 0.55 | 0.00 | -0.71 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 690.00 | 41.00 | 47.80 | 44.40 | 43.10 | -5.66 | -11.61% | 0.06 | 9 | 12 | 0.55 | 0.53 | 0.00 | -0.71 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 695.00 | 42.30 | 45.00 | 43.65 | 44.00 | +2.70 | +6.54% | 0.06 | 8 | 4 | 0.56 | 0.51 | 0.00 | -0.71 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 700.00 | 36.00 | 44.00 | 40.00 | 40.00 | -1.50 | -3.62% | 0.06 | 6 | 13 | 0.55 | 0.50 | 0.00 | -0.71 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 705.00 | 34.00 | 42.00 | 38.00 | 36.90 | -7.45 | -16.80% | 0.05 | 15 | 2 | 0.55 | 0.48 | 0.00 | -0.70 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 710.00 | 33.00 | 37.20 | 35.10 | 35.00 | -9.60 | -21.53% | 0.05 | 10 | 6 | 0.54 | 0.46 | 0.00 | -0.70 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 715.00 | 30.00 | 35.70 | 32.85 | 32.60 | +11.60 | +55.24% | 0.05 | 5 | 1 | 0.53 | 0.44 | 0.00 | -0.69 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 720.00 | 28.00 | 36.00 | 32.00 | 38.20 | -0.85 | -2.18% | 0.04 | 6 | 8 | 0.55 | 0.43 | 0.00 | -0.69 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 725.00 | 27.00 | 33.40 | 30.20 | 33.93 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.55 | 0.41 | 0.00 | -0.68 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 730.00 | 24.90 | 31.50 | 28.20 | 38.01 | +8.81 | +30.18% | 0.04 | 1 | 4 | 0.54 | 0.39 | 0.00 | -0.67 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 735.00 | 24.50 | 28.40 | 26.45 | 23.66 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | 0.38 | 0.00 | -0.66 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 740.00 | 22.40 | 26.70 | 24.55 | 24.50 | -6.90 | -21.98% | 0.03 | 2 | 5 | 0.54 | 0.36 | 0.00 | -0.65 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 745.00 | 19.50 | 26.90 | 23.20 | 23.48 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.54 | 0.34 | 0.00 | -0.63 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 750.00 | 18.10 | 25.40 | 21.75 | 21.43 | -4.05 | -15.90% | 0.03 | 7 | 6 | 0.54 | 0.33 | 0.00 | -0.62 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 755.00 | 16.70 | 23.60 | 20.15 | 22.76 | -1.74 | -7.11% | 0.03 | 1 | 2 | 0.53 | 0.31 | 0.00 | -0.60 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 760.00 | 16.80 | 20.60 | 18.70 | 18.86 | -5.29 | -21.91% | 0.02 | 3 | 3 | 0.53 | 0.30 | 0.00 | -0.59 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 765.00 | 14.20 | 21.30 | 17.75 | 24.90 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.53 | 0.28 | 0.00 | -0.57 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 770.00 | 14.60 | 20.30 | 17.45 | 21.20 | -0.60 | -2.76% | 0.02 | 2 | 13 | 0.55 | 0.27 | 0.00 | -0.56 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 780.00 | 12.80 | 18.40 | 15.60 | % | 0.02 | 0 | 0 | 0.55 | 0.24 | 0.00 | -0.52 | 12/8/2025 3:59:54 PM EST | |||
| 790.00 | 9.40 | 16.40 | 12.90 | % | 0.02 | 0 | 0 | 0.54 | 0.21 | 0.00 | -0.48 | 12/8/2025 3:59:54 PM EST | |||
| 800.00 | 7.70 | 13.50 | 10.60 | 12.50 | -1.90 | -13.20% | 0.01 | 10 | 24 | 0.53 | 0.18 | 0.00 | -0.44 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 810.00 | 7.10 | 13.50 | 10.30 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.55 | 0.16 | 0.00 | -0.40 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 820.00 | 7.00 | 12.50 | 9.75 | % | 0.01 | 0 | 0 | 0.56 | 0.14 | 0.00 | -0.37 | 12/8/2025 3:59:54 PM EST | |||
| 830.00 | 3.30 | 8.60 | 5.95 | 7.70 | -1.00 | -11.50% | 0.01 | 10 | 11 | 0.50 | 0.12 | 0.00 | -0.32 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 840.00 | 4.90 | 10.30 | 7.60 | % | 0.01 | 0 | 0 | 0.56 | 0.11 | 0.00 | -0.30 | 12/8/2025 3:59:54 PM EST | |||
| 850.00 | 1.50 | 9.90 | 5.70 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | 0.09 | 0.00 | -0.25 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 860.00 | 0.75 | 10.00 | 5.38 | 4.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.07 | 0.00 | -0.22 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 870.00 | 0.40 | 8.30 | 4.35 | 3.96 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.06 | 0.00 | -0.19 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 880.00 | 0.80 | 7.60 | 4.20 | % | 0.00 | 0 | 0 | 0.54 | 0.05 | 0.00 | -0.17 | 12/8/2025 3:59:54 PM EST | |||
| 890.00 | 0.35 | 7.30 | 3.83 | % | 0.00 | 0 | 0 | 0.53 | 0.04 | 0.00 | -0.14 | 12/8/2025 3:59:54 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.15 | 12/8/2025 3:59:54 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.04 | 0.00 | -0.13 | 12/8/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 375.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 385.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 395.00 | 0.00 | 4.50 | 2.25 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.20 | 0.00 | 0.00 | -0.03 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.04 | 12/8/2025 3:59:54 PM EST | |||
| 405.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.05 | 12/8/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.05 | 12/8/2025 3:59:54 PM EST | |||
| 415.00 | 0.00 | 4.70 | 2.35 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.06 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.06 | 12/8/2025 3:59:54 PM EST | |||
| 425.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.06 | 12/8/2025 3:59:54 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.07 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 435.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.07 | 12/8/2025 3:59:54 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.08 | 12/8/2025 3:59:54 PM EST | |||
| 445.00 | 0.00 | 4.80 | 2.40 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | -0.01 | 0.00 | -0.08 | 12/1/2025 | 12/8/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.01 | 0.00 | -0.09 | 12/1/2025 | 12/8/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.10 | 12/8/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.10 | 12/8/2025 3:59:54 PM EST | |||
| 465.00 | 0.00 | 4.80 | 2.40 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | -0.01 | 0.00 | -0.11 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 4.24 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.12 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | -0.02 | 0.00 | -0.13 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | -0.02 | 0.00 | -0.14 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.15 | 12/8/2025 3:59:54 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | -0.03 | 0.00 | -0.17 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | -0.03 | 0.00 | -0.18 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 500.00 | 1.50 | 3.30 | 2.40 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | -0.04 | 0.00 | -0.16 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 505.00 | 0.05 | 4.80 | 2.43 | 2.49 | -11.05 | -81.61% | 0.00 | 1 | 1 | 0.57 | -0.04 | 0.00 | -0.17 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 510.00 | 0.30 | 4.80 | 2.55 | % | 0.00 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.19 | 12/8/2025 3:59:54 PM EST | |||
| 515.00 | 0.40 | 7.60 | 4.00 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | -0.05 | 0.00 | -0.20 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 520.00 | 0.60 | 7.90 | 4.25 | 7.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.05 | 0.00 | -0.22 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 525.00 | 0.55 | 8.20 | 4.38 | 6.99 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.06 | 0.00 | -0.24 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 530.00 | 0.45 | 8.60 | 4.53 | 8.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.07 | 0.00 | -0.26 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 535.00 | 1.15 | 8.50 | 4.83 | 5.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.07 | 0.00 | -0.28 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 540.00 | 2.40 | 9.40 | 5.90 | 4.50 | -1.80 | -28.58% | 0.01 | 2 | 4 | 0.64 | -0.08 | 0.00 | -0.29 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 545.00 | 2.00 | 7.00 | 4.50 | 9.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.09 | 0.00 | -0.32 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 550.00 | 2.00 | 7.30 | 4.65 | 4.95 | -6.80 | -57.88% | 0.01 | 1 | 38 | 0.57 | -0.09 | 0.00 | -0.34 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 555.00 | 3.10 | 10.80 | 6.95 | 5.70 | -6.90 | -54.77% | 0.01 | 4 | 1 | 0.62 | -0.10 | 0.00 | -0.35 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 560.00 | 3.20 | 8.10 | 5.65 | 5.76 | -2.84 | -33.03% | 0.01 | 2 | 7 | 0.57 | -0.11 | 0.00 | -0.37 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 565.00 | 3.70 | 11.50 | 7.60 | 9.31 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.60 | -0.12 | 0.00 | -0.39 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 570.00 | 7.40 | 9.60 | 8.50 | 7.30 | -16.75 | -69.65% | 0.01 | 5 | 12 | 0.61 | -0.13 | 0.00 | -0.40 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 575.00 | 5.20 | 12.20 | 8.70 | 8.83 | -1.57 | -15.10% | 0.02 | 8 | 2 | 0.59 | -0.14 | 0.00 | -0.42 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 580.00 | 5.70 | 10.50 | 8.10 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.56 | -0.15 | 0.00 | -0.45 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 585.00 | 6.70 | 11.30 | 9.00 | 8.75 | -5.31 | -37.77% | 0.02 | 1 | 1 | 0.56 | -0.16 | 0.00 | -0.46 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 590.00 | 10.50 | 15.60 | 13.05 | 10.31 | -21.37 | -67.46% | 0.02 | 4 | 10 | 0.63 | -0.16 | 0.00 | -0.47 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 595.00 | 8.80 | 16.50 | 12.65 | 10.80 | -2.20 | -16.93% | 0.02 | 1 | 4 | 0.59 | -0.18 | 0.00 | -0.50 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 600.00 | 10.40 | 14.70 | 12.55 | 13.35 | -1.45 | -9.80% | 0.02 | 35 | 31 | 0.57 | -0.19 | 0.00 | -0.52 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 605.00 | 11.80 | 18.50 | 15.15 | 25.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.60 | -0.20 | 0.00 | -0.53 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 610.00 | 11.50 | 18.60 | 15.05 | 15.45 | -1.60 | -9.39% | 0.02 | 13 | 15 | 0.57 | -0.21 | 0.00 | -0.55 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 615.00 | 14.90 | 17.90 | 16.40 | 16.40 | -27.10 | -62.30% | 0.03 | 2 | 1 | 0.58 | -0.23 | 0.00 | -0.57 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 620.00 | 14.20 | 21.20 | 17.70 | 15.70 | -12.05 | -43.43% | 0.03 | 4 | 2 | 0.57 | -0.24 | 0.00 | -0.58 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 625.00 | 16.20 | 20.20 | 18.20 | 17.50 | -9.50 | -35.19% | 0.03 | 5 | 10 | 0.56 | -0.25 | 0.00 | -0.60 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 630.00 | 16.60 | 21.00 | 18.80 | 19.55 | -3.40 | -14.82% | 0.03 | 1 | 20 | 0.54 | -0.27 | 0.00 | -0.61 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 635.00 | 18.20 | 26.00 | 22.10 | 22.25 | -1.10 | -4.72% | 0.03 | 2 | 7 | 0.57 | -0.28 | 0.00 | -0.63 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 640.00 | 22.20 | 27.60 | 24.90 | 37.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.58 | -0.30 | 0.00 | -0.64 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 645.00 | 21.90 | 29.20 | 25.55 | 37.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.32 | 0.00 | -0.65 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 650.00 | 23.60 | 30.90 | 27.25 | 29.74 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.56 | -0.33 | 0.00 | -0.66 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 655.00 | 25.10 | 32.70 | 28.90 | 26.00 | -18.60 | -41.71% | 0.04 | 1 | 2 | 0.56 | -0.35 | 0.00 | -0.67 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 660.00 | 27.00 | 32.70 | 29.85 | 25.30 | -7.80 | -23.57% | 0.05 | 1 | 11 | 0.54 | -0.36 | 0.00 | -0.68 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 665.00 | 28.00 | 35.60 | 31.80 | 44.60 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.54 | -0.38 | 0.00 | -0.69 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 670.00 | 31.60 | 37.80 | 34.70 | 35.80 | -4.05 | -10.17% | 0.05 | 1 | 11 | 0.55 | -0.40 | 0.00 | -0.70 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 675.00 | 33.00 | 41.00 | 37.00 | 38.70 | +0.13 | +0.34% | 0.05 | 3 | 2 | 0.55 | -0.42 | 0.00 | -0.70 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 680.00 | 36.60 | 40.90 | 38.75 | 41.00 | -5.04 | -10.95% | 0.06 | 10 | 1 | 0.54 | -0.43 | 0.00 | -0.70 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 685.00 | 37.10 | 44.10 | 40.60 | 43.00 | -5.80 | -11.89% | 0.06 | 5 | 1 | 0.53 | -0.45 | 0.00 | -0.71 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 690.00 | 40.00 | 48.00 | 44.00 | 45.70 | -2.48 | -5.15% | 0.06 | 3 | 2 | 0.54 | -0.47 | 0.00 | -0.71 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 695.00 | 44.20 | 51.00 | 47.60 | 48.50 | % | 0.07 | 4 | 0 | 0.55 | -0.49 | 0.00 | -0.71 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 700.00 | 44.10 | 53.20 | 48.65 | 51.10 | -2.10 | -3.95% | 0.07 | 6 | 5 | 0.53 | -0.50 | 0.00 | -0.71 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 705.00 | 48.00 | 55.60 | 51.80 | 52.80 | +3.30 | +6.67% | 0.07 | 3 | 3 | 0.53 | -0.52 | 0.00 | -0.70 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 710.00 | 53.30 | 58.00 | 55.65 | 56.00 | % | 0.08 | 3 | 0 | 0.55 | -0.54 | 0.00 | -0.70 | 12/8/2025 | 12/8/2025 3:59:54 PM EST | |
| 715.00 | 54.00 | 62.00 | 58.00 | % | 0.08 | 0 | 0 | 0.54 | -0.56 | 0.00 | -0.69 | 12/8/2025 3:59:54 PM EST | |||
| 720.00 | 57.00 | 64.10 | 60.55 | % | 0.08 | 0 | 0 | 0.53 | -0.57 | 0.00 | -0.69 | 12/8/2025 3:59:54 PM EST | |||
| 725.00 | 61.00 | 68.00 | 64.50 | % | 0.09 | 0 | 0 | 0.54 | -0.59 | 0.00 | -0.68 | 12/8/2025 3:59:54 PM EST | |||
| 730.00 | 64.00 | 71.40 | 67.70 | 94.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.61 | 0.00 | -0.67 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 735.00 | 67.00 | 75.00 | 71.00 | % | 0.10 | 0 | 0 | 0.54 | -0.62 | 0.00 | -0.66 | 12/8/2025 3:59:54 PM EST | |||
| 740.00 | 72.00 | 79.60 | 75.80 | 103.10 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.55 | -0.64 | 0.00 | -0.65 | 12/3/2025 | 12/8/2025 3:59:54 PM EST |
| 745.00 | 73.60 | 81.90 | 77.75 | % | 0.10 | 0 | 0 | 0.53 | -0.66 | 0.00 | -0.63 | 12/8/2025 3:59:54 PM EST | |||
| 750.00 | 78.60 | 83.80 | 81.20 | % | 0.11 | 0 | 0 | 0.53 | -0.67 | 0.00 | -0.62 | 12/8/2025 3:59:54 PM EST | |||
| 755.00 | 80.90 | 89.00 | 84.95 | % | 0.11 | 0 | 0 | 0.53 | -0.69 | 0.00 | -0.60 | 12/8/2025 3:59:54 PM EST | |||
| 760.00 | 86.00 | 91.80 | 88.90 | % | 0.12 | 0 | 0 | 0.53 | -0.70 | 0.00 | -0.59 | 12/8/2025 3:59:54 PM EST | |||
| 765.00 | 90.00 | 96.00 | 93.00 | % | 0.12 | 0 | 0 | 0.54 | -0.72 | 0.00 | -0.57 | 12/8/2025 3:59:54 PM EST | |||
| 770.00 | 93.00 | 100.00 | 96.50 | % | 0.13 | 0 | 0 | 0.53 | -0.73 | 0.00 | -0.56 | 12/8/2025 3:59:54 PM EST | |||
| 780.00 | 101.00 | 108.00 | 104.50 | % | 0.13 | 0 | 0 | 0.53 | -0.76 | 0.00 | -0.52 | 12/8/2025 3:59:54 PM EST | |||
| 790.00 | 109.90 | 118.10 | 114.00 | % | 0.14 | 0 | 0 | 0.55 | -0.79 | 0.00 | -0.48 | 12/8/2025 3:59:54 PM EST | |||
| 800.00 | 115.00 | 126.50 | 120.75 | % | 0.15 | 0 | 0 | 0.52 | -0.82 | 0.00 | -0.44 | 12/8/2025 3:59:54 PM EST | |||
| 810.00 | 126.30 | 135.10 | 130.70 | % | 0.16 | 0 | 0 | 0.55 | -0.84 | 0.00 | -0.40 | 12/8/2025 3:59:54 PM EST | |||
| 820.00 | 132.00 | 144.80 | 138.40 | % | 0.17 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.37 | 12/8/2025 3:59:54 PM EST | |||
| 830.00 | 142.30 | 152.90 | 147.60 | % | 0.18 | 0 | 0 | 0.53 | -0.88 | 0.00 | -0.32 | 12/8/2025 3:59:54 PM EST | |||
| 840.00 | 153.40 | 162.80 | 158.10 | % | 0.19 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.30 | 12/8/2025 3:59:54 PM EST | |||
| 850.00 | 157.60 | 172.00 | 164.80 | % | 0.19 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.25 | 12/8/2025 3:59:54 PM EST | |||
| 860.00 | 167.20 | 181.00 | 174.10 | % | 0.20 | 0 | 0 | 0.72 | -0.93 | 0.00 | -0.22 | 12/8/2025 3:59:54 PM EST | |||
| 870.00 | 176.50 | 190.80 | 183.65 | % | 0.21 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.19 | 12/8/2025 3:59:54 PM EST | |||
| 880.00 | 186.20 | 200.00 | 193.10 | % | 0.22 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.17 | 12/8/2025 3:59:54 PM EST | |||
| 890.00 | 196.50 | 209.90 | 203.20 | % | 0.23 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.14 | 12/8/2025 3:59:54 PM EST | |||
| 900.00 | 206.10 | 219.60 | 212.85 | % | 0.24 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.15 | 12/8/2025 3:59:54 PM EST | |||
| 910.00 | 215.90 | 229.30 | 222.60 | % | 0.24 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.13 | 12/8/2025 3:59:54 PM EST |