Options Chain for APPLOVIN CORP COM CL A (APP) - $649.59 as of 9/19/2025 8:44:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 432.80 | 447.10 | 439.95 | % | 2.09 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 215.00 | 427.40 | 442.20 | 434.80 | % | 2.02 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 220.00 | 422.90 | 437.10 | 430.00 | % | 1.95 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 225.00 | 417.80 | 432.30 | 425.05 | % | 1.89 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 230.00 | 412.80 | 426.90 | 419.85 | % | 1.83 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 235.00 | 407.40 | 422.20 | 414.80 | % | 1.77 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 240.00 | 402.40 | 417.30 | 409.85 | % | 1.71 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 245.00 | 397.40 | 412.30 | 404.85 | % | 1.65 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 250.00 | 392.40 | 407.30 | 399.85 | % | 1.60 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 255.00 | 388.00 | 402.30 | 395.15 | % | 1.55 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 260.00 | 382.40 | 397.40 | 389.90 | % | 1.50 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 265.00 | 377.50 | 392.30 | 384.90 | % | 1.45 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 270.00 | 373.00 | 387.30 | 380.15 | % | 1.41 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 275.00 | 367.50 | 382.30 | 374.90 | % | 1.36 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 280.00 | 362.50 | 377.40 | 369.95 | % | 1.32 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 285.00 | 357.90 | 372.40 | 365.15 | % | 1.28 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 290.00 | 352.90 | 365.40 | 359.15 | 348.30 | +10.25 | +3.04% | 1.24 | 1 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 295.00 | 347.90 | 362.40 | 355.15 | 354.69 | % | 1.20 | 2 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 300.00 | 342.90 | 355.30 | 349.10 | 349.69 | % | 1.16 | 1 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 305.00 | 337.50 | 352.50 | 345.00 | % | 1.13 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 310.00 | 333.00 | 347.50 | 340.25 | % | 1.10 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 315.00 | 327.50 | 342.50 | 335.00 | % | 1.06 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 320.00 | 322.90 | 337.50 | 330.20 | % | 1.03 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 325.00 | 317.60 | 332.50 | 325.05 | % | 1.00 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 330.00 | 312.70 | 327.50 | 320.10 | % | 0.97 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 335.00 | 308.00 | 322.50 | 315.25 | % | 0.94 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 340.00 | 302.60 | 317.50 | 310.05 | % | 0.91 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 345.00 | 298.30 | 312.60 | 305.45 | % | 0.89 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 350.00 | 292.60 | 307.60 | 300.10 | 120.83 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 3:59:56 PM EST |
| 355.00 | 288.10 | 302.60 | 295.35 | % | 0.83 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 360.00 | 283.10 | 297.60 | 290.35 | 273.65 | % | 0.81 | 1 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 365.00 | 278.10 | 292.60 | 285.35 | % | 0.78 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 370.00 | 273.10 | 287.60 | 280.35 | 79.71 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 3:59:56 PM EST |
| 375.00 | 271.40 | 282.70 | 277.05 | % | 0.74 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 380.00 | 263.20 | 277.70 | 270.45 | % | 0.71 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 385.00 | 258.20 | 272.70 | 265.45 | % | 0.69 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 390.00 | 253.30 | 267.60 | 260.45 | 247.93 | +149.12 | +150.92% | 0.67 | 2 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 395.00 | 248.20 | 262.70 | 255.45 | 243.30 | +57.10 | +30.67% | 0.65 | 1 | 8 | 1.90 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 400.00 | 243.20 | 256.00 | 249.60 | 225.18 | +43.96 | +24.26% | 0.62 | 3 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 405.00 | 238.40 | 252.80 | 245.60 | % | 0.61 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 410.00 | 233.30 | 245.40 | 239.35 | % | 0.58 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 415.00 | 228.30 | 242.80 | 235.55 | 46.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.76 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 9/19/2025 3:59:56 PM EST |
| 420.00 | 223.40 | 235.80 | 229.60 | 203.10 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.57 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 425.00 | 218.40 | 231.10 | 224.75 | 119.40 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.56 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 9/19/2025 3:59:56 PM EST |
| 430.00 | 213.40 | 227.70 | 220.55 | 123.00 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.62 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 9/19/2025 3:59:56 PM EST |
| 435.00 | 208.50 | 220.90 | 214.70 | 190.25 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.48 | 1.00 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 440.00 | 203.50 | 217.90 | 210.70 | 106.64 | 0.00 | 0.00% | 0.48 | 0 | 69 | 1.56 | 1.00 | 0.00 | -0.03 | 9/8/2025 | 9/19/2025 3:59:56 PM EST |
| 445.00 | 199.70 | 208.60 | 204.15 | 205.00 | +97.78 | +91.20% | 0.46 | 1 | 9 | 1.53 | 1.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 450.00 | 194.60 | 206.60 | 200.60 | 194.00 | +19.50 | +11.18% | 0.45 | 1 | 28 | 1.47 | 1.00 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 455.00 | 189.00 | 203.00 | 196.00 | 196.03 | +73.93 | +60.55% | 0.43 | 5 | 7 | 1.46 | 1.00 | 0.00 | -0.08 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 460.00 | 184.00 | 198.00 | 191.00 | 172.00 | 0.00 | 0.00% | 0.42 | 0 | 24 | 1.41 | 1.00 | 0.00 | -0.10 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 465.00 | 180.00 | 193.00 | 186.50 | 121.80 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.39 | 1.00 | 0.00 | -0.09 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 470.00 | 175.00 | 186.40 | 180.70 | 154.78 | -4.07 | -2.57% | 0.38 | 2 | 17 | 1.27 | 1.00 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 475.00 | 171.00 | 179.70 | 175.35 | 175.00 | +31.00 | +21.53% | 0.37 | 5 | 9 | 1.24 | 0.99 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 480.00 | 165.00 | 178.00 | 171.50 | 144.80 | 0.00 | 0.00% | 0.36 | 0 | 28 | 1.31 | 0.99 | 0.00 | -0.17 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 485.00 | 161.60 | 169.40 | 165.50 | 165.52 | +43.78 | +35.97% | 0.34 | 6 | 8 | 1.16 | 0.99 | 0.00 | -0.17 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 490.00 | 155.80 | 166.10 | 160.95 | 150.00 | +42.00 | +38.89% | 0.33 | 2 | 38 | 1.18 | 0.99 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 495.00 | 150.00 | 163.00 | 156.50 | 78.95 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.21 | 0.98 | 0.00 | -0.20 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 500.00 | 145.70 | 154.80 | 150.25 | 139.45 | +15.73 | +12.72% | 0.30 | 11 | 63 | 1.08 | 0.98 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 505.00 | 140.00 | 151.70 | 145.85 | 98.00 | 0.00 | 0.00% | 0.29 | 0 | 29 | 1.05 | 0.97 | 0.00 | -0.25 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 510.00 | 135.00 | 148.00 | 141.50 | 64.50 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.12 | 0.97 | 0.00 | -0.25 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 515.00 | 130.00 | 144.00 | 137.00 | 110.32 | +22.60 | +25.77% | 0.27 | 4 | 16 | 1.09 | 0.97 | 0.00 | -0.24 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 520.00 | 125.00 | 139.00 | 132.00 | 79.21 | 0.00 | 0.00% | 0.25 | 0 | 34 | 1.06 | 0.96 | 0.00 | -0.32 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 525.00 | 121.00 | 134.00 | 127.50 | 109.60 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.05 | 0.96 | 0.00 | -0.35 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 530.00 | 116.00 | 127.60 | 121.80 | 100.94 | 0.00 | 0.00% | 0.23 | 0 | 98 | 0.93 | 0.95 | 0.00 | -0.37 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 535.00 | 111.10 | 124.00 | 117.55 | 70.76 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.00 | 0.95 | 0.00 | -0.36 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 540.00 | 109.20 | 113.90 | 111.55 | 89.60 | -1.91 | -2.09% | 0.21 | 13 | 95 | 0.87 | 0.94 | 0.00 | -0.37 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 545.00 | 101.10 | 115.00 | 108.05 | 106.68 | +17.58 | +19.74% | 0.20 | 1 | 44 | 0.95 | 0.93 | 0.00 | -0.47 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 550.00 | 100.60 | 105.60 | 103.10 | 91.10 | +13.20 | +16.95% | 0.19 | 17 | 105 | 0.82 | 0.92 | 0.00 | -0.48 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 555.00 | 95.80 | 102.60 | 99.20 | 73.30 | -5.15 | -6.57% | 0.18 | 1 | 27 | 0.79 | 0.91 | 0.00 | -0.54 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 557.50 | 92.00 | 100.00 | 96.00 | 52.12 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.76 | 0.91 | 0.00 | -0.53 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 560.00 | 91.40 | 95.90 | 93.65 | 83.40 | +5.20 | +6.65% | 0.17 | 11 | 84 | 0.76 | 0.90 | 0.00 | -0.55 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 562.50 | 88.70 | 94.00 | 91.35 | 79.90 | +13.69 | +20.68% | 0.16 | 2 | 27 | 0.51 | 0.90 | 0.00 | -0.57 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 565.00 | 87.50 | 92.20 | 89.85 | 75.50 | +6.27 | +9.06% | 0.16 | 2 | 28 | 0.59 | 0.89 | 0.00 | -0.57 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 567.50 | 85.40 | 91.00 | 88.20 | 72.30 | +10.10 | +16.24% | 0.16 | 7 | 28 | 0.73 | 0.89 | 0.00 | -0.59 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 570.00 | 83.30 | 86.70 | 85.00 | 71.80 | +10.80 | +17.71% | 0.15 | 7 | 81 | 0.73 | 0.88 | 0.00 | -0.61 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 572.50 | 80.90 | 84.40 | 82.65 | 67.70 | +18.50 | +37.61% | 0.14 | 6 | 5 | 0.52 | 0.87 | 0.00 | -0.63 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 575.00 | 78.30 | 82.30 | 80.30 | 58.60 | +2.60 | +4.65% | 0.14 | 6 | 87 | 0.56 | 0.87 | 0.00 | -0.64 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 577.50 | 76.30 | 82.00 | 79.15 | 63.40 | +12.93 | +25.62% | 0.14 | 12 | 21 | 0.59 | 0.86 | 0.00 | -0.66 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 580.00 | 74.10 | 79.70 | 76.90 | 64.50 | +15.88 | +32.67% | 0.13 | 40 | 90 | 0.59 | 0.85 | 0.00 | -0.69 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 582.50 | 71.50 | 76.40 | 73.95 | 59.10 | +23.60 | +66.48% | 0.13 | 10 | 13 | 0.56 | 0.85 | 0.00 | -0.69 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 585.00 | 70.30 | 73.90 | 72.10 | 51.28 | +3.88 | +8.19% | 0.12 | 18 | 59 | 0.57 | 0.84 | 0.00 | -0.71 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 590.00 | 64.10 | 69.70 | 66.90 | 55.50 | +12.76 | +29.86% | 0.11 | 18 | 254 | 0.54 | 0.82 | 0.00 | -0.74 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 595.00 | 61.40 | 65.60 | 63.50 | 46.90 | +0.66 | +1.43% | 0.11 | 8 | 126 | 0.56 | 0.81 | 0.00 | -0.77 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 600.00 | 56.90 | 62.20 | 59.55 | 59.58 | +22.33 | +59.95% | 0.10 | 45 | 218 | 0.56 | 0.79 | 0.00 | -0.81 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 605.00 | 53.70 | 58.20 | 55.95 | 55.83 | +23.54 | +72.91% | 0.09 | 39 | 155 | 0.56 | 0.76 | 0.00 | -0.84 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 610.00 | 49.80 | 53.30 | 51.55 | 52.57 | +22.48 | +74.71% | 0.08 | 76 | 168 | 0.54 | 0.74 | 0.00 | -0.87 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 615.00 | 46.40 | 50.90 | 48.65 | 48.00 | +18.84 | +64.61% | 0.08 | 33 | 153 | 0.57 | 0.72 | 0.00 | -0.90 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 620.00 | 41.30 | 46.90 | 44.10 | 45.00 | +19.94 | +79.57% | 0.07 | 60 | 52 | 0.53 | 0.69 | 0.01 | -0.93 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 625.00 | 39.80 | 43.50 | 41.65 | 35.00 | +10.00 | +40.00% | 0.07 | 193 | 88 | 0.55 | 0.67 | 0.01 | -0.96 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 630.00 | 37.20 | 41.00 | 39.10 | 38.12 | +16.12 | +73.28% | 0.06 | 266 | 925 | 0.56 | 0.64 | 0.01 | -0.98 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 635.00 | 34.30 | 37.20 | 35.75 | 35.50 | +15.50 | +77.50% | 0.06 | 284 | 27 | 0.55 | 0.61 | 0.01 | -1.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 640.00 | 31.70 | 34.60 | 33.15 | 32.40 | +13.50 | +71.43% | 0.05 | 136 | 55 | 0.55 | 0.58 | 0.01 | -1.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 645.00 | 27.70 | 31.20 | 29.45 | 30.50 | +14.10 | +85.98% | 0.05 | 197 | 30 | 0.53 | 0.55 | 0.01 | -1.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 650.00 | 26.40 | 28.50 | 27.45 | 26.20 | +11.30 | +75.84% | 0.04 | 129 | 62 | 0.54 | 0.52 | 0.01 | -1.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 655.00 | 22.50 | 27.00 | 24.75 | 24.81 | +11.21 | +82.43% | 0.04 | 26 | 27 | 0.53 | 0.49 | 0.01 | -1.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 660.00 | 21.20 | 24.40 | 22.80 | 23.58 | +11.49 | +95.04% | 0.03 | 56 | 43 | 0.53 | 0.47 | 0.01 | -1.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 665.00 | 19.80 | 22.20 | 21.00 | 20.44 | +7.24 | +54.85% | 0.03 | 8 | 18 | 0.54 | 0.44 | 0.01 | -1.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 670.00 | 17.70 | 19.90 | 18.80 | 18.52 | +5.94 | +47.22% | 0.03 | 125 | 93 | 0.53 | 0.41 | 0.01 | -0.99 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 675.00 | 15.70 | 17.80 | 16.75 | 17.50 | +9.50 | +118.75% | 0.02 | 443 | 115 | 0.53 | 0.38 | 0.01 | -0.97 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 680.00 | 14.60 | 16.10 | 15.35 | 15.19 | +7.02 | +85.93% | 0.02 | 100 | 12 | 0.54 | 0.35 | 0.01 | -0.94 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 685.00 | 11.60 | 15.80 | 13.70 | 13.70 | +7.08 | +106.95% | 0.02 | 274 | 163 | 0.53 | 0.33 | 0.01 | -0.91 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 690.00 | 10.50 | 14.20 | 12.35 | 13.03 | +6.81 | +109.49% | 0.02 | 84 | 12 | 0.55 | 0.30 | 0.01 | -0.88 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 695.00 | 10.50 | 13.90 | 12.20 | 8.23 | +2.36 | +40.21% | 0.02 | 43 | 9 | 0.56 | 0.28 | 0.01 | -0.84 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 700.00 | 7.70 | 10.80 | 9.25 | 10.00 | +5.60 | +127.28% | 0.01 | 2,302 | 281 | 0.51 | 0.25 | 0.00 | -0.80 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 705.00 | 6.60 | 9.70 | 8.15 | 9.20 | +4.90 | +113.96% | 0.01 | 23 | 22 | 0.51 | 0.23 | 0.00 | -0.76 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 710.00 | 7.70 | 8.90 | 8.30 | 4.23 | +0.43 | +11.32% | 0.01 | 114 | 2 | 0.53 | 0.21 | 0.00 | -0.71 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 715.00 | 4.70 | 10.90 | 7.80 | 2.81 | -0.61 | -17.84% | 0.01 | 23 | 6 | 0.55 | 0.19 | 0.00 | -0.66 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 720.00 | 6.10 | 7.40 | 6.75 | 6.80 | +3.42 | +101.19% | 0.01 | 13 | 115 | 0.54 | 0.17 | 0.00 | -0.62 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 725.00 | 5.30 | 9.80 | 7.55 | 4.43 | +1.73 | +64.08% | 0.01 | 287 | 16 | 0.60 | 0.15 | 0.00 | -0.58 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 730.00 | 2.50 | 8.30 | 5.40 | 4.83 | +2.36 | +95.55% | 0.01 | 29 | 64 | 0.53 | 0.14 | 0.00 | -0.53 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 735.00 | 2.05 | 8.10 | 5.08 | 3.75 | +1.45 | +63.05% | 0.01 | 5 | 49 | 0.53 | 0.12 | 0.00 | -0.49 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 740.00 | 3.80 | 4.30 | 4.05 | 4.22 | +2.02 | +91.82% | 0.01 | 99 | 109 | 0.54 | 0.11 | 0.00 | -0.46 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 750.00 | 1.75 | 5.40 | 3.58 | 3.50 | +2.00 | +133.34% | 0.00 | 182 | 202 | 0.53 | 0.09 | 0.00 | -0.38 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 760.00 | 1.05 | 3.30 | 2.18 | 1.95 | +1.20 | +160.00% | 0.00 | 261 | 21 | 0.53 | 0.07 | 0.00 | -0.32 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 770.00 | 0.65 | 6.60 | 3.63 | 2.40 | +1.40 | +140.00% | 0.00 | 86 | 78 | 0.65 | 0.06 | 0.00 | -0.28 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 780.00 | 0.00 | 2.30 | 1.15 | 1.48 | +0.24 | +19.36% | 0.00 | 47 | 9 | 0.51 | 0.04 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 790.00 | 0.05 | 3.40 | 1.73 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.72 | 0.03 | 0.00 | -0.16 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 800.00 | 0.55 | 3.30 | 1.93 | 1.10 | +0.60 | +120.00% | 0.00 | 271 | 53 | 0.62 | 0.03 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 810.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.10 | 9/19/2025 3:59:56 PM EST | |||
| 820.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.08 | 9/19/2025 3:59:56 PM EST | |||
| 830.00 | 0.15 | 3.50 | 1.83 | 0.42 | % | 0.00 | 52 | 0 | 0.67 | 0.01 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.15 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.92 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 285.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 295.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 305.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.23 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.19 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.15 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.11 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.07 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.03 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.91 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 365.00 | 0.00 | 1.40 | 0.70 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 2.95 | 1.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 375.00 | 0.00 | 4.40 | 2.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.80 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 2.95 | 1.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.63 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 385.00 | 0.00 | 3.50 | 1.75 | 0.10 | -0.30 | -75.00% | 0.00 | 1 | 33 | 1.65 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 1.45 | 0.73 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 395.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 1.30 | 0.65 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.29 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 405.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 3 | 39 | 1.16 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 415.00 | 0.00 | 3.00 | 1.50 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.40 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 1.90 | 0.95 | 0.70 | +0.35 | +100.00% | 0.00 | 1 | 107 | 1.26 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 425.00 | 0.00 | 1.40 | 0.70 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.16 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 4.50 | 2.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.43 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 435.00 | 0.00 | 1.85 | 0.93 | 0.73 | -0.02 | -2.67% | 0.00 | 1 | 66 | 1.16 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 3.10 | 1.55 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.26 | 0.00 | 0.00 | -0.03 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 445.00 | 0.00 | 4.60 | 2.30 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.34 | 0.00 | 0.00 | -0.03 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 450.00 | 0.20 | 3.80 | 2.00 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 899 | 1.01 | 0.00 | 0.00 | -0.08 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 455.00 | 0.00 | 1.90 | 0.95 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.06 | 0.00 | 0.00 | -0.08 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 460.00 | 0.10 | 0.55 | 0.33 | 0.55 | -0.16 | -22.54% | 0.00 | 2 | 79 | 0.81 | 0.00 | 0.00 | -0.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 465.00 | 0.00 | 1.70 | 0.85 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.98 | 0.00 | 0.00 | -0.09 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 4.70 | 2.35 | 0.45 | -0.25 | -35.72% | 0.01 | 14 | 28 | 1.19 | 0.00 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 475.00 | 0.00 | 1.90 | 0.95 | 0.75 | -0.07 | -8.54% | 0.00 | 1 | 122 | 0.95 | -0.01 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 480.00 | 0.05 | 3.20 | 1.63 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.79 | -0.01 | 0.00 | -0.17 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 485.00 | 0.05 | 3.20 | 1.63 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.77 | -0.01 | 0.00 | -0.17 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 490.00 | 0.05 | 3.90 | 1.98 | 0.50 | -0.79 | -61.24% | 0.00 | 1 | 46 | 0.85 | -0.01 | 0.00 | -0.18 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 495.00 | 0.05 | 2.65 | 1.35 | 0.75 | -0.37 | -33.04% | 0.00 | 21 | 48 | 0.81 | -0.02 | 0.00 | -0.20 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 500.00 | 0.05 | 1.60 | 0.83 | 1.15 | -0.25 | -17.86% | 0.00 | 27 | 243 | 0.74 | -0.02 | 0.00 | -0.23 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 505.00 | 0.45 | 2.70 | 1.58 | 0.99 | -1.31 | -56.96% | 0.00 | 2 | 120 | 0.74 | -0.03 | 0.00 | -0.25 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 510.00 | 0.65 | 3.10 | 1.88 | 1.25 | -0.45 | -26.48% | 0.00 | 5 | 68 | 0.74 | -0.03 | 0.00 | -0.25 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 515.00 | 0.00 | 2.50 | 1.25 | 1.50 | -0.20 | -11.77% | 0.00 | 1 | 23 | 0.79 | -0.03 | 0.00 | -0.24 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 3.90 | 1.95 | 1.48 | -0.95 | -39.10% | 0.00 | 7 | 180 | 0.68 | -0.04 | 0.00 | -0.32 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 525.00 | 0.85 | 2.85 | 1.85 | 1.62 | -0.78 | -32.50% | 0.00 | 37 | 56 | 0.67 | -0.04 | 0.00 | -0.35 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 2.90 | 1.45 | 1.80 | -1.30 | -41.94% | 0.00 | 76 | 218 | 0.59 | -0.05 | 0.00 | -0.37 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 535.00 | 0.00 | 2.20 | 1.10 | 2.55 | -0.95 | -27.15% | 0.00 | 11 | 923 | 0.69 | -0.05 | 0.00 | -0.36 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 540.00 | 0.55 | 2.45 | 1.50 | 2.80 | -0.38 | -11.95% | 0.00 | 25 | 135 | 0.74 | -0.06 | 0.00 | -0.37 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 545.00 | 2.10 | 3.50 | 2.80 | 2.78 | -1.72 | -38.23% | 0.01 | 10 | 190 | 0.58 | -0.07 | 0.00 | -0.47 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 550.00 | 2.95 | 4.00 | 3.48 | 2.95 | -1.88 | -38.93% | 0.01 | 271 | 192 | 0.66 | -0.08 | 0.00 | -0.48 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 555.00 | 1.75 | 4.70 | 3.23 | 3.00 | -1.75 | -36.85% | 0.01 | 2 | 58 | 0.60 | -0.09 | 0.00 | -0.54 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 557.50 | 2.25 | 4.80 | 3.53 | 3.20 | -1.95 | -37.87% | 0.01 | 40 | 4 | 0.60 | -0.09 | 0.00 | -0.53 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 560.00 | 3.10 | 4.20 | 3.65 | 3.85 | -2.21 | -36.47% | 0.01 | 41 | 78 | 0.61 | -0.10 | 0.00 | -0.55 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 562.50 | 1.70 | 6.70 | 4.20 | 4.30 | -1.92 | -30.87% | 0.01 | 2 | 3 | 0.60 | -0.10 | 0.00 | -0.57 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 565.00 | 3.60 | 6.70 | 5.15 | 5.00 | -2.00 | -28.58% | 0.01 | 33 | 70 | 0.65 | -0.11 | 0.00 | -0.57 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 567.50 | 3.80 | 4.60 | 4.20 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | -0.11 | 0.00 | -0.59 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 570.00 | 4.10 | 4.80 | 4.45 | 4.47 | -3.43 | -43.42% | 0.01 | 13 | 183 | 0.59 | -0.12 | 0.00 | -0.61 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 572.50 | 4.40 | 6.80 | 5.60 | 7.40 | -1.00 | -11.91% | 0.01 | 11 | 11 | 0.62 | -0.13 | 0.00 | -0.63 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 575.00 | 4.50 | 5.40 | 4.95 | 5.00 | -4.00 | -44.45% | 0.01 | 46 | 52 | 0.58 | -0.13 | 0.00 | -0.64 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 577.50 | 3.40 | 6.10 | 4.75 | 6.46 | -3.14 | -32.71% | 0.01 | 93 | 67 | 0.55 | -0.14 | 0.00 | -0.66 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 580.00 | 5.30 | 6.40 | 5.85 | 6.20 | -4.90 | -44.15% | 0.01 | 57 | 88 | 0.57 | -0.15 | 0.00 | -0.69 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 582.50 | 5.60 | 6.60 | 6.10 | 7.26 | -4.74 | -39.50% | 0.01 | 3 | 8 | 0.58 | -0.15 | 0.00 | -0.69 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 585.00 | 6.00 | 7.10 | 6.55 | 6.58 | -6.12 | -48.19% | 0.01 | 123 | 63 | 0.58 | -0.16 | 0.00 | -0.71 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 590.00 | 6.80 | 7.90 | 7.35 | 7.35 | -5.65 | -43.47% | 0.01 | 57 | 126 | 0.57 | -0.18 | 0.00 | -0.74 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 595.00 | 7.70 | 8.70 | 8.20 | 8.40 | -7.20 | -46.16% | 0.01 | 39 | 43 | 0.56 | -0.19 | 0.00 | -0.77 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 600.00 | 8.80 | 10.00 | 9.40 | 9.40 | -6.60 | -41.25% | 0.02 | 323 | 133 | 0.56 | -0.21 | 0.00 | -0.81 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 605.00 | 9.90 | 10.90 | 10.40 | 10.28 | -8.72 | -45.90% | 0.02 | 58 | 129 | 0.56 | -0.24 | 0.00 | -0.84 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 610.00 | 11.20 | 12.50 | 11.85 | 9.21 | -13.06 | -58.65% | 0.02 | 61 | 49 | 0.56 | -0.26 | 0.00 | -0.87 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 615.00 | 12.60 | 13.80 | 13.20 | 13.20 | -11.80 | -47.20% | 0.02 | 88 | 26 | 0.55 | -0.28 | 0.00 | -0.90 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 620.00 | 14.20 | 15.00 | 14.60 | 14.00 | -10.00 | -41.67% | 0.02 | 81 | 64 | 0.55 | -0.31 | 0.01 | -0.93 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 625.00 | 16.00 | 17.30 | 16.65 | 18.40 | -8.45 | -31.48% | 0.03 | 131 | 43 | 0.55 | -0.33 | 0.01 | -0.96 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 630.00 | 18.10 | 19.20 | 18.65 | 18.00 | -15.18 | -45.75% | 0.03 | 339 | 53 | 0.55 | -0.36 | 0.01 | -0.98 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 635.00 | 19.80 | 21.00 | 20.40 | 28.00 | -1.80 | -6.04% | 0.03 | 115 | 4 | 0.55 | -0.39 | 0.01 | -1.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 640.00 | 21.70 | 23.40 | 22.55 | 22.10 | -13.90 | -38.62% | 0.04 | 98 | 11 | 0.54 | -0.42 | 0.01 | -1.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 645.00 | 22.80 | 25.80 | 24.30 | 24.44 | -12.44 | -33.74% | 0.04 | 60 | 17 | 0.53 | -0.45 | 0.01 | -1.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 650.00 | 26.90 | 28.20 | 27.55 | 27.00 | -14.00 | -34.15% | 0.04 | 29 | 2 | 0.55 | -0.48 | 0.01 | -1.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 655.00 | 29.10 | 30.90 | 30.00 | 30.00 | -12.00 | -28.58% | 0.05 | 3 | 1 | 0.54 | -0.51 | 0.01 | -1.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 660.00 | 29.40 | 33.60 | 31.50 | 32.98 | -13.33 | -28.79% | 0.05 | 5 | 4 | 0.51 | -0.53 | 0.01 | -1.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 665.00 | 34.60 | 36.60 | 35.60 | 41.10 | -8.86 | -17.74% | 0.05 | 2 | 0 | 0.54 | -0.56 | 0.01 | -1.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 670.00 | 36.60 | 40.40 | 38.50 | 72.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.59 | 0.01 | -0.99 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 675.00 | 40.00 | 42.90 | 41.45 | 77.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.62 | 0.01 | -0.97 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 680.00 | 42.90 | 47.80 | 45.35 | 62.48 | % | 0.07 | 9 | 0 | 0.54 | -0.65 | 0.01 | -0.94 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 685.00 | 45.60 | 50.50 | 48.05 | % | 0.07 | 0 | 0 | 0.52 | -0.67 | 0.01 | -0.91 | 9/19/2025 3:59:56 PM EST | |||
| 690.00 | 49.60 | 55.10 | 52.35 | % | 0.08 | 0 | 0 | 0.54 | -0.70 | 0.01 | -0.88 | 9/19/2025 3:59:56 PM EST | |||
| 695.00 | 52.00 | 57.80 | 54.90 | % | 0.08 | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.84 | 9/19/2025 3:59:56 PM EST | |||
| 700.00 | 56.00 | 62.50 | 59.25 | % | 0.08 | 0 | 0 | 0.52 | -0.75 | 0.00 | -0.80 | 9/19/2025 3:59:56 PM EST | |||
| 705.00 | 59.30 | 66.60 | 62.95 | % | 0.09 | 0 | 0 | 0.51 | -0.77 | 0.00 | -0.76 | 9/19/2025 3:59:56 PM EST | |||
| 710.00 | 64.00 | 70.90 | 67.45 | % | 0.10 | 0 | 0 | 0.52 | -0.79 | 0.00 | -0.71 | 9/19/2025 3:59:56 PM EST | |||
| 715.00 | 68.00 | 74.90 | 71.45 | % | 0.10 | 0 | 0 | 0.51 | -0.81 | 0.00 | -0.66 | 9/19/2025 3:59:56 PM EST | |||
| 720.00 | 72.20 | 79.80 | 76.00 | % | 0.11 | 0 | 0 | 0.51 | -0.83 | 0.00 | -0.62 | 9/19/2025 3:59:56 PM EST | |||
| 725.00 | 76.60 | 83.70 | 80.15 | % | 0.11 | 0 | 0 | 0.51 | -0.85 | 0.00 | -0.58 | 9/19/2025 3:59:56 PM EST | |||
| 730.00 | 81.20 | 87.60 | 84.40 | % | 0.12 | 0 | 0 | 0.49 | -0.86 | 0.00 | -0.53 | 9/19/2025 3:59:56 PM EST | |||
| 735.00 | 85.70 | 92.70 | 89.20 | % | 0.12 | 0 | 0 | 0.70 | -0.88 | 0.00 | -0.49 | 9/19/2025 3:59:56 PM EST | |||
| 740.00 | 90.20 | 97.00 | 93.60 | 152.60 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.70 | -0.89 | 0.00 | -0.46 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 750.00 | 99.30 | 106.30 | 102.80 | % | 0.14 | 0 | 0 | 0.71 | -0.91 | 0.00 | -0.38 | 9/19/2025 3:59:56 PM EST | |||
| 760.00 | 108.00 | 117.00 | 112.50 | % | 0.15 | 0 | 0 | 0.78 | -0.93 | 0.00 | -0.32 | 9/19/2025 3:59:56 PM EST | |||
| 770.00 | 115.00 | 129.00 | 122.00 | % | 0.16 | 0 | 0 | 0.86 | -0.94 | 0.00 | -0.28 | 9/19/2025 3:59:56 PM EST | |||
| 780.00 | 125.00 | 138.00 | 131.50 | % | 0.17 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.23 | 9/19/2025 3:59:56 PM EST | |||
| 790.00 | 134.00 | 148.00 | 141.00 | % | 0.18 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.16 | 9/19/2025 3:59:56 PM EST | |||
| 800.00 | 144.00 | 158.00 | 151.00 | % | 0.19 | 0 | 0 | 0.94 | -0.97 | 0.00 | -0.15 | 9/19/2025 3:59:56 PM EST | |||
| 810.00 | 154.00 | 167.00 | 160.50 | % | 0.20 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.10 | 9/19/2025 3:59:56 PM EST | |||
| 820.00 | 164.00 | 177.00 | 170.50 | % | 0.21 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.08 | 9/19/2025 3:59:56 PM EST | |||
| 830.00 | 174.80 | 187.00 | 180.90 | % | 0.22 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.07 | 9/19/2025 3:59:56 PM EST |