Options Chain for APPLOVIN CORP COM CL A (APP) - $418.53 as of 8/22/2025 7:45:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 319.40 | 332.90 | 326.15 | % | 2.84 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 120.00 | 315.20 | 327.50 | 321.35 | % | 2.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 125.00 | 309.50 | 324.60 | 317.05 | % | 2.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 130.00 | 304.50 | 317.70 | 311.10 | % | 2.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 135.00 | 299.60 | 314.10 | 306.85 | % | 2.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 140.00 | 294.60 | 309.40 | 302.00 | % | 2.16 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 145.00 | 289.80 | 304.40 | 297.10 | 126.60 | 0.00 | 0.00% | 2.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 4:00:01 PM EST |
| 150.00 | 284.70 | 299.50 | 292.10 | 219.00 | 0.00 | 0.00% | 1.95 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 280.60 | 294.40 | 287.50 | % | 1.85 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 160.00 | 274.80 | 289.80 | 282.30 | % | 1.76 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 165.00 | 269.80 | 284.40 | 277.10 | % | 1.68 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 170.00 | 264.90 | 278.90 | 271.90 | 171.86 | 0.00 | 0.00% | 1.60 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 259.90 | 274.10 | 267.00 | 118.20 | 0.00 | 0.00% | 1.53 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 255.00 | 269.50 | 262.25 | % | 1.46 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 185.00 | 250.00 | 264.50 | 257.25 | 159.50 | 0.00 | 0.00% | 1.39 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 245.10 | 258.10 | 251.60 | 189.50 | 0.00 | 0.00% | 1.32 | 0 | 7 | 1.65 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 242.40 | 253.60 | 248.00 | 245.00 | 0.00 | 0.00% | 1.27 | 0 | 34 | 1.52 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 237.80 | 246.50 | 242.15 | 212.01 | 0.00 | 0.00% | 1.21 | 0 | 40 | 1.35 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 225.80 | 240.50 | 233.15 | 202.23 | 0.00 | 0.00% | 1.11 | 0 | 24 | 1.49 | 1.00 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 215.50 | 230.60 | 223.05 | 174.60 | 0.00 | 0.00% | 1.01 | 0 | 13 | 1.41 | 1.00 | 0.00 | -0.03 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 205.70 | 220.50 | 213.10 | 192.46 | 0.00 | 0.00% | 0.93 | 0 | 13 | 1.34 | 1.00 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 197.00 | 209.90 | 203.45 | 154.60 | 0.00 | 0.00% | 0.85 | 0 | 12 | 1.25 | 1.00 | 0.00 | -0.04 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 188.60 | 199.40 | 194.00 | 197.70 | 0.00 | 0.00% | 0.78 | 0 | 31 | 1.16 | 0.99 | 0.00 | -0.06 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 177.00 | 190.90 | 183.95 | 170.75 | 0.00 | 0.00% | 0.71 | 0 | 18 | 1.12 | 0.99 | 0.00 | -0.07 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 168.00 | 180.90 | 174.45 | 162.00 | 0.00 | 0.00% | 0.65 | 0 | 14 | 1.08 | 0.99 | 0.00 | -0.07 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 158.30 | 170.10 | 164.20 | 189.40 | 0.00 | 0.00% | 0.59 | 0 | 21 | 1.04 | 0.98 | 0.00 | -0.09 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 149.30 | 161.20 | 155.25 | 143.00 | 0.00 | 0.00% | 0.54 | 0 | 40 | 0.97 | 0.97 | 0.00 | -0.11 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 143.30 | 152.20 | 147.75 | 145.00 | +19.28 | +15.34% | 0.49 | 2 | 89 | 0.82 | 0.96 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 131.90 | 142.20 | 137.05 | 104.10 | 0.00 | 0.00% | 0.44 | 0 | 53 | 0.86 | 0.95 | 0.00 | -0.15 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 122.10 | 133.60 | 127.85 | 127.70 | +20.40 | +19.02% | 0.40 | 1 | 70 | 0.78 | 0.93 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 118.60 | 123.90 | 121.25 | 118.20 | +0.40 | +0.34% | 0.37 | 1 | 2,700 | 0.69 | 0.92 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 106.00 | 114.90 | 110.45 | 110.00 | +13.00 | +13.41% | 0.32 | 1 | 137 | 0.67 | 0.90 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 101.50 | 105.80 | 103.65 | 102.00 | +27.48 | +36.88% | 0.30 | 1 | 158 | 0.64 | 0.87 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 92.20 | 94.60 | 93.40 | 65.70 | 0.00 | 0.00% | 0.26 | 0 | 180 | 0.58 | 0.85 | 0.00 | -0.26 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 84.20 | 87.50 | 85.85 | 85.40 | +7.85 | +10.13% | 0.23 | 10 | 195 | 0.59 | 0.82 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 76.80 | 80.10 | 78.45 | 80.60 | +19.30 | +31.49% | 0.21 | 8 | 181 | 0.59 | 0.79 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 67.70 | 74.90 | 71.30 | 67.30 | +5.80 | +9.44% | 0.18 | 5 | 209 | 0.59 | 0.76 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 61.70 | 66.40 | 64.05 | 64.80 | +15.15 | +30.52% | 0.16 | 29 | 212 | 0.59 | 0.72 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 55.40 | 59.30 | 57.35 | 57.25 | +13.55 | +31.01% | 0.14 | 63 | 364 | 0.58 | 0.68 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 51.20 | 54.00 | 52.60 | 51.50 | +12.36 | +31.58% | 0.13 | 82 | 400 | 0.58 | 0.65 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 45.50 | 46.40 | 45.95 | 45.60 | +11.75 | +34.72% | 0.11 | 259 | 388 | 0.56 | 0.60 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 40.20 | 41.50 | 40.85 | 40.92 | +11.37 | +38.48% | 0.09 | 76 | 244 | 0.56 | 0.56 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 450.00 | 33.40 | 36.10 | 34.75 | 35.70 | +10.00 | +38.92% | 0.08 | 170 | 3,285 | 0.54 | 0.52 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 460.00 | 28.70 | 32.50 | 30.60 | 31.60 | +9.20 | +41.08% | 0.07 | 228 | 214 | 0.56 | 0.48 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 27.20 | 27.90 | 27.55 | 27.64 | +8.29 | +42.85% | 0.06 | 15 | 296 | 0.55 | 0.44 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 480.00 | 23.60 | 24.40 | 24.00 | 23.90 | +6.70 | +38.96% | 0.05 | 41 | 291 | 0.55 | 0.40 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 490.00 | 20.60 | 21.30 | 20.95 | 20.75 | +6.75 | +48.22% | 0.04 | 26 | 108 | 0.55 | 0.36 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 500.00 | 18.00 | 18.40 | 18.20 | 18.13 | +5.78 | +46.81% | 0.04 | 124 | 738 | 0.54 | 0.33 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 510.00 | 15.40 | 16.20 | 15.80 | 15.40 | +4.51 | +41.42% | 0.03 | 16 | 97 | 0.55 | 0.30 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 520.00 | 13.30 | 14.00 | 13.65 | 13.40 | +4.00 | +42.56% | 0.03 | 73 | 303 | 0.55 | 0.27 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 530.00 | 11.40 | 12.10 | 11.75 | 12.05 | +4.05 | +50.63% | 0.02 | 54 | 298 | 0.54 | 0.24 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 540.00 | 9.80 | 10.60 | 10.20 | 10.02 | +1.46 | +17.06% | 0.02 | 4 | 76 | 0.55 | 0.21 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 550.00 | 8.40 | 9.00 | 8.70 | 8.53 | +2.73 | +47.07% | 0.02 | 23 | 794 | 0.54 | 0.19 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 560.00 | 7.00 | 8.50 | 7.75 | 7.33 | +2.18 | +42.33% | 0.01 | 2 | 129 | 0.55 | 0.17 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 570.00 | 6.00 | 6.60 | 6.30 | 6.30 | +1.90 | +43.19% | 0.01 | 12 | 31 | 0.54 | 0.15 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 580.00 | 4.80 | 5.70 | 5.25 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.54 | 0.13 | 0.00 | -0.18 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 590.00 | 4.20 | 4.90 | 4.55 | 4.90 | +1.60 | +48.49% | 0.01 | 19 | 117 | 0.54 | 0.11 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 600.00 | 3.50 | 4.20 | 3.85 | 5.00 | +2.20 | +78.58% | 0.01 | 26 | 1,085 | 0.54 | 0.10 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 610.00 | 2.45 | 3.60 | 3.03 | 3.45 | +1.05 | +43.75% | 0.00 | 2 | 147 | 0.53 | 0.09 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 620.00 | 2.25 | 3.10 | 2.68 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.53 | 0.08 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 4.20 | 2.10 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | 0.07 | 0.00 | -0.11 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 640.00 | 1.80 | 3.20 | 2.50 | 2.15 | +1.05 | +95.46% | 0.00 | 4 | 671 | 0.54 | 0.06 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 650.00 | 1.55 | 2.05 | 1.80 | 1.50 | -0.40 | -21.06% | 0.00 | 5 | 38 | 0.54 | 0.05 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 1.95 | 0.98 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.58 | 0.04 | 0.00 | -0.08 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 670.00 | 0.20 | 1.50 | 0.85 | 1.25 | +0.75 | +150.00% | 0.00 | 3 | 315 | 0.50 | 0.04 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 4.40 | 2.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.72 | 0.03 | 0.00 | -0.06 | 8/20/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 4.10 | 2.05 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 3.40 | 1.70 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 3.40 | 1.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.82 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 3.80 | 1.90 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.81 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 3.90 | 1.95 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 3.30 | 1.65 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 3.50 | 1.75 | 18.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 2.10 | 1.05 | 7.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 4:00:01 PM EST |
| 170.00 | 0.10 | 2.15 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.29 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 4.20 | 2.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.49 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 2.86 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.25 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 2.05 | 1.03 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.90 | 0.95 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 8/22/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.95 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 4.50 | 2.25 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.28 | 0.00 | 0.00 | -0.02 | 7/29/2025 | 8/22/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 4.50 | 2.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.22 | 0.00 | 0.00 | -0.03 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.00 | 0.00 | 0.00 | -0.03 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 4.70 | 2.35 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 722 | 1.10 | 0.00 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 0.15 | 1.30 | 0.73 | 0.60 | -1.16 | -65.91% | 0.00 | 31 | 1,052 | 0.69 | -0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 0.30 | 1.95 | 1.13 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.70 | -0.01 | 0.00 | -0.07 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 670 | 0.92 | -0.01 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 1.25 | 2.70 | 1.98 | 1.45 | -0.65 | -30.96% | 0.01 | 3 | 271 | 0.71 | -0.02 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 0.65 | 2.70 | 1.68 | 1.77 | -1.23 | -41.00% | 0.01 | 15 | 172 | 0.63 | -0.03 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 2.60 | 2.80 | 2.70 | 2.66 | -1.06 | -28.50% | 0.01 | 22 | 571 | 0.67 | -0.04 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 2.85 | 3.50 | 3.18 | 2.90 | -1.60 | -35.56% | 0.01 | 4 | 104 | 0.65 | -0.05 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 4.00 | 4.30 | 4.15 | 4.20 | -1.35 | -24.33% | 0.01 | 8 | 852 | 0.64 | -0.07 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 5.00 | 5.30 | 5.15 | 5.20 | -2.35 | -31.13% | 0.02 | 46 | 638 | 0.63 | -0.08 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 6.20 | 6.50 | 6.35 | 6.55 | -2.76 | -29.65% | 0.02 | 25 | 328 | 0.62 | -0.10 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 7.70 | 8.60 | 8.15 | 8.10 | -3.50 | -30.18% | 0.02 | 22 | 684 | 0.61 | -0.13 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 9.30 | 10.20 | 9.75 | 9.55 | -3.95 | -29.26% | 0.03 | 20 | 267 | 0.61 | -0.15 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 11.30 | 11.70 | 11.50 | 11.30 | -5.51 | -32.78% | 0.03 | 228 | 389 | 0.60 | -0.18 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 13.60 | 14.00 | 13.80 | 14.03 | -6.76 | -32.52% | 0.04 | 18 | 215 | 0.59 | -0.21 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 16.30 | 17.40 | 16.85 | 16.50 | -6.55 | -28.42% | 0.04 | 55 | 355 | 0.58 | -0.24 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 19.40 | 20.60 | 20.00 | 19.86 | -4.14 | -17.25% | 0.05 | 38 | 555 | 0.58 | -0.28 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 22.80 | 23.70 | 23.25 | 23.85 | -5.45 | -18.61% | 0.06 | 89 | 213 | 0.57 | -0.32 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 26.70 | 27.80 | 27.25 | 27.33 | -9.71 | -26.22% | 0.06 | 180 | 48 | 0.56 | -0.35 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 30.90 | 32.20 | 31.55 | 31.40 | -7.70 | -19.70% | 0.07 | 38 | 130 | 0.56 | -0.40 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 35.70 | 36.50 | 36.10 | 36.61 | -11.31 | -23.61% | 0.08 | 8 | 98 | 0.56 | -0.44 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 450.00 | 40.90 | 43.10 | 42.00 | 42.00 | -8.51 | -16.85% | 0.09 | 7 | 102 | 0.55 | -0.48 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 460.00 | 45.70 | 47.30 | 46.50 | 66.90 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.54 | -0.52 | 0.00 | -0.36 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 52.30 | 53.60 | 52.95 | 61.50 | 0.00 | 0.00% | 0.11 | 0 | 96 | 0.55 | -0.56 | 0.00 | -0.35 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 480.00 | 58.90 | 64.00 | 61.45 | 60.00 | -16.20 | -21.26% | 0.13 | 1 | 98 | 0.54 | -0.60 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 490.00 | 65.70 | 70.80 | 68.25 | 54.50 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.54 | -0.64 | 0.00 | -0.33 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 500.00 | 70.00 | 74.50 | 72.25 | 73.67 | +3.17 | +4.50% | 0.14 | 4 | 2 | 0.52 | -0.67 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 510.00 | 80.50 | 83.60 | 82.05 | 90.86 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.55 | -0.70 | 0.00 | -0.30 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 520.00 | 87.80 | 91.60 | 89.70 | 102.22 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.55 | -0.73 | 0.00 | -0.28 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 530.00 | 93.60 | 99.80 | 96.70 | 101.71 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.52 | -0.76 | 0.00 | -0.27 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 540.00 | 103.90 | 108.10 | 106.00 | % | 0.20 | 0 | 0 | 0.54 | -0.79 | 0.00 | -0.25 | 8/22/2025 4:00:01 PM EST | |||
| 550.00 | 112.00 | 117.00 | 114.50 | 104.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.66 | -0.81 | 0.00 | -0.23 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 560.00 | 121.20 | 125.50 | 123.35 | 132.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.52 | -0.83 | 0.00 | -0.21 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 570.00 | 129.00 | 134.80 | 131.90 | % | 0.23 | 0 | 0 | 0.62 | -0.85 | 0.00 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 580.00 | 135.80 | 147.80 | 141.80 | % | 0.24 | 0 | 0 | 0.71 | -0.87 | 0.00 | -0.18 | 8/22/2025 4:00:01 PM EST | |||
| 590.00 | 144.00 | 157.40 | 150.70 | % | 0.26 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.17 | 8/22/2025 4:00:01 PM EST | |||
| 600.00 | 154.50 | 168.00 | 161.25 | 175.24 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.73 | -0.90 | 0.00 | -0.15 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 610.00 | 163.10 | 176.80 | 169.95 | % | 0.28 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.14 | 8/22/2025 4:00:01 PM EST | |||
| 620.00 | 174.20 | 184.90 | 179.55 | % | 0.29 | 0 | 0 | 0.71 | -0.92 | 0.00 | -0.12 | 8/22/2025 4:00:01 PM EST | |||
| 630.00 | 182.80 | 196.00 | 189.40 | 248.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.11 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 640.00 | 192.80 | 205.90 | 199.35 | 207.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.77 | -0.94 | 0.00 | -0.10 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 650.00 | 201.80 | 216.00 | 208.90 | % | 0.32 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.09 | 8/22/2025 4:00:01 PM EST | |||
| 660.00 | 211.60 | 225.20 | 218.40 | % | 0.33 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.08 | 8/22/2025 4:00:01 PM EST | |||
| 670.00 | 221.80 | 236.50 | 229.15 | % | 0.34 | 0 | 0 | 0.87 | -0.96 | 0.00 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 680.00 | 231.80 | 245.40 | 238.60 | % | 0.35 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.06 | 8/22/2025 4:00:01 PM EST |