Options Chain for APPLOVIN CORP COM CL A (APP) - $606.66 as of 9/18/2025 11:59:14 AM 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 | 417.60 | 421.20 | 419.40 | % | 2.00 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 215.00 | 412.30 | 416.40 | 414.35 | % | 1.93 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 220.00 | 407.60 | 411.30 | 409.45 | % | 1.86 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 225.00 | 402.60 | 406.30 | 404.45 | % | 1.80 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 230.00 | 397.70 | 401.50 | 399.60 | % | 1.74 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 235.00 | 392.70 | 396.50 | 394.60 | % | 1.68 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 240.00 | 387.60 | 391.40 | 389.50 | % | 1.62 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 245.00 | 382.70 | 386.50 | 384.60 | % | 1.57 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 250.00 | 377.60 | 381.50 | 379.55 | % | 1.52 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 255.00 | 372.70 | 376.40 | 374.55 | % | 1.47 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 260.00 | 367.70 | 371.50 | 369.60 | % | 1.42 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 265.00 | 362.70 | 366.40 | 364.55 | % | 1.38 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 270.00 | 357.70 | 361.40 | 359.55 | % | 1.33 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 275.00 | 352.70 | 356.60 | 354.65 | % | 1.29 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 280.00 | 347.80 | 351.60 | 349.70 | % | 1.25 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 285.00 | 342.70 | 346.60 | 344.65 | % | 1.21 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 290.00 | 337.70 | 341.60 | 339.65 | 338.05 | % | 1.17 | 1 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:02 AM EST | |
| 295.00 | 332.70 | 336.50 | 334.60 | % | 1.13 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 300.00 | 327.70 | 331.60 | 329.65 | % | 1.10 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 305.00 | 322.80 | 326.60 | 324.70 | % | 1.06 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 310.00 | 317.80 | 321.60 | 319.70 | % | 1.03 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 315.00 | 312.90 | 316.60 | 314.75 | % | 1.00 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 320.00 | 307.80 | 311.70 | 309.75 | % | 0.97 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 325.00 | 302.90 | 306.70 | 304.80 | % | 0.94 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 330.00 | 297.90 | 301.70 | 299.80 | % | 0.91 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 335.00 | 292.90 | 296.70 | 294.80 | % | 0.88 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 340.00 | 287.90 | 291.70 | 289.80 | % | 0.85 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 345.00 | 282.60 | 286.80 | 284.70 | % | 0.83 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 350.00 | 277.90 | 281.70 | 279.80 | 120.83 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:59:02 AM EST |
| 355.00 | 273.00 | 276.80 | 274.90 | % | 0.77 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 360.00 | 268.00 | 271.80 | 269.90 | % | 0.75 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 365.00 | 262.90 | 266.80 | 264.85 | % | 0.73 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 370.00 | 258.00 | 261.80 | 259.90 | 79.71 | 0.00 | 0.00% | 0.70 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:02 AM EST |
| 375.00 | 252.80 | 256.80 | 254.80 | % | 0.68 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 380.00 | 248.00 | 251.80 | 249.90 | % | 0.66 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 385.00 | 243.10 | 246.90 | 245.00 | % | 0.64 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 9/18/2025 9:59:02 AM EST | |||
| 390.00 | 238.10 | 241.90 | 240.00 | 98.81 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.38 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 9/18/2025 9:59:02 AM EST |
| 395.00 | 233.10 | 236.90 | 235.00 | 186.20 | 0.00 | 0.00% | 0.59 | 0 | 8 | 1.33 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/18/2025 9:59:02 AM EST |
| 400.00 | 228.10 | 231.80 | 229.95 | 181.22 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.32 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/18/2025 9:59:02 AM EST |
| 405.00 | 223.10 | 226.90 | 225.00 | % | 0.56 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 9/18/2025 9:59:02 AM EST | |||
| 410.00 | 218.20 | 221.90 | 220.05 | % | 0.54 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.04 | 9/18/2025 9:59:02 AM EST | |||
| 415.00 | 213.10 | 217.00 | 215.05 | 46.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.25 | 1.00 | 0.00 | -0.06 | 8/22/2025 | 9/18/2025 9:59:02 AM EST |
| 420.00 | 208.20 | 211.80 | 210.00 | 203.10 | +50.83 | +33.39% | 0.50 | 2 | 2 | 1.12 | 1.00 | 0.00 | -0.07 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 425.00 | 203.20 | 207.10 | 205.15 | 119.40 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.19 | 1.00 | 0.00 | -0.08 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 430.00 | 198.20 | 202.10 | 200.15 | 123.00 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.10 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 435.00 | 193.30 | 197.10 | 195.20 | 109.58 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.15 | 1.00 | 0.00 | -0.10 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 440.00 | 188.30 | 192.10 | 190.20 | 106.64 | 0.00 | 0.00% | 0.43 | 0 | 69 | 1.13 | 0.99 | 0.00 | -0.11 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 445.00 | 183.00 | 187.30 | 185.15 | 107.22 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.10 | 0.99 | 0.00 | -0.11 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 450.00 | 178.00 | 182.20 | 180.10 | 175.00 | +20.98 | +13.63% | 0.40 | 2 | 30 | 1.07 | 0.99 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 455.00 | 173.50 | 177.40 | 175.45 | 122.10 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.05 | 0.99 | 0.00 | -0.13 | 9/11/2025 | 9/18/2025 9:59:02 AM EST |
| 460.00 | 168.10 | 172.10 | 170.10 | 172.00 | +58.19 | +51.13% | 0.37 | 2 | 24 | 1.03 | 0.98 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 465.00 | 163.50 | 167.50 | 165.50 | 121.80 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.01 | 0.98 | 0.00 | -0.19 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 470.00 | 158.50 | 162.60 | 160.55 | 158.85 | +70.24 | +79.27% | 0.34 | 2 | 17 | 0.90 | 0.98 | 0.00 | -0.20 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 475.00 | 153.50 | 157.80 | 155.65 | 153.85 | +57.85 | +60.26% | 0.33 | 1 | 12 | 0.88 | 0.97 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 480.00 | 148.60 | 153.00 | 150.80 | 149.04 | +28.19 | +23.33% | 0.31 | 14 | 28 | 0.95 | 0.97 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 485.00 | 143.60 | 148.10 | 145.85 | 121.74 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.84 | 0.97 | 0.00 | -0.26 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 490.00 | 138.70 | 143.20 | 140.95 | 108.00 | 0.00 | 0.00% | 0.29 | 0 | 38 | 0.83 | 0.97 | 0.00 | -0.27 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 495.00 | 133.70 | 137.90 | 135.80 | 78.95 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.81 | 0.96 | 0.00 | -0.29 | 9/11/2025 | 9/18/2025 9:59:02 AM EST |
| 500.00 | 128.70 | 133.10 | 130.90 | 109.79 | 0.00 | 0.00% | 0.26 | 0 | 56 | 0.80 | 0.96 | 0.00 | -0.32 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 505.00 | 123.80 | 128.20 | 126.00 | 98.00 | 0.00 | 0.00% | 0.25 | 0 | 29 | 0.78 | 0.95 | 0.00 | -0.34 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 510.00 | 119.00 | 123.90 | 121.45 | 64.50 | 0.00 | 0.00% | 0.24 | 0 | 24 | 0.77 | 0.95 | 0.00 | -0.37 | 9/11/2025 | 9/18/2025 9:59:02 AM EST |
| 515.00 | 114.00 | 118.70 | 116.35 | 87.72 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.74 | 0.94 | 0.00 | -0.39 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 520.00 | 109.10 | 114.00 | 111.55 | 79.21 | 0.00 | 0.00% | 0.21 | 0 | 34 | 0.73 | 0.93 | 0.00 | -0.41 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 525.00 | 104.30 | 109.30 | 106.80 | 105.95 | +26.01 | +32.54% | 0.20 | 1 | 11 | 0.72 | 0.92 | 0.00 | -0.45 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 530.00 | 100.30 | 104.40 | 102.35 | 100.94 | +33.01 | +48.60% | 0.19 | 13 | 111 | 0.57 | 0.92 | 0.00 | -0.46 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 535.00 | 94.80 | 100.40 | 97.60 | 70.76 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.70 | 0.91 | 0.00 | -0.49 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 540.00 | 89.70 | 94.60 | 92.15 | 91.00 | +32.97 | +56.82% | 0.17 | 1 | 97 | 0.58 | 0.90 | 0.00 | -0.51 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 545.00 | 86.30 | 90.50 | 88.40 | 57.00 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.57 | 0.89 | 0.00 | -0.53 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 550.00 | 82.00 | 85.90 | 83.95 | 78.65 | +20.65 | +35.61% | 0.15 | 10 | 103 | 0.57 | 0.88 | 0.00 | -0.56 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 555.00 | 78.00 | 81.70 | 79.85 | 78.45 | +29.79 | +61.23% | 0.14 | 1 | 27 | 0.57 | 0.87 | 0.00 | -0.58 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 557.50 | 74.80 | 80.00 | 77.40 | 52.12 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.57 | 0.86 | 0.00 | -0.60 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 560.00 | 72.00 | 76.50 | 74.25 | 74.40 | +30.27 | +68.60% | 0.13 | 2 | 76 | 0.59 | 0.85 | 0.00 | -0.61 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 562.50 | 70.70 | 74.70 | 72.70 | 66.21 | +17.20 | +35.10% | 0.13 | 27 | 27 | 0.57 | 0.85 | 0.00 | -0.62 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 565.00 | 69.00 | 72.80 | 70.90 | 44.79 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.56 | 0.84 | 0.00 | -0.64 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 567.50 | 66.60 | 70.40 | 68.50 | 62.20 | +16.02 | +34.69% | 0.12 | 27 | 28 | 0.57 | 0.83 | 0.00 | -0.65 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 570.00 | 63.80 | 67.40 | 65.60 | 67.40 | +26.04 | +62.96% | 0.12 | 3 | 87 | 0.57 | 0.82 | 0.00 | -0.67 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 572.50 | 63.20 | 66.20 | 64.70 | 49.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.55 | 0.81 | 0.00 | -0.68 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 575.00 | 59.40 | 63.50 | 61.45 | 52.40 | +16.20 | +44.76% | 0.11 | 3 | 90 | 0.55 | 0.81 | 0.00 | -0.69 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 577.50 | 58.20 | 62.30 | 60.25 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.55 | 0.79 | 0.00 | -0.71 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 580.00 | 56.20 | 59.50 | 57.85 | 57.20 | +16.81 | +41.62% | 0.10 | 38 | 75 | 0.56 | 0.79 | 0.00 | -0.72 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 582.50 | 54.70 | 57.90 | 56.30 | 35.50 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.54 | 0.77 | 0.00 | -0.74 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 585.00 | 52.30 | 56.90 | 54.60 | 55.70 | +25.50 | +84.44% | 0.09 | 29 | 40 | 0.54 | 0.76 | 0.00 | -0.75 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 590.00 | 50.00 | 52.90 | 51.45 | 51.02 | +14.72 | +40.56% | 0.09 | 58 | 254 | 0.54 | 0.74 | 0.00 | -0.78 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 595.00 | 46.30 | 49.50 | 47.90 | 46.10 | +10.96 | +31.19% | 0.08 | 5 | 128 | 0.53 | 0.72 | 0.01 | -0.81 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 600.00 | 42.90 | 44.40 | 43.65 | 41.80 | +9.90 | +31.04% | 0.07 | 151 | 236 | 0.54 | 0.69 | 0.01 | -0.83 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 605.00 | 38.80 | 42.40 | 40.60 | 40.82 | +10.65 | +35.30% | 0.07 | 131 | 95 | 0.53 | 0.66 | 0.01 | -0.85 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 610.00 | 34.50 | 38.40 | 36.45 | 35.30 | +8.05 | +29.55% | 0.06 | 23 | 177 | 0.54 | 0.63 | 0.01 | -0.88 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 615.00 | 31.80 | 35.00 | 33.40 | 34.50 | +10.58 | +44.24% | 0.05 | 44 | 189 | 0.53 | 0.60 | 0.01 | -0.89 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 620.00 | 30.20 | 33.80 | 32.00 | 31.45 | +9.85 | +45.61% | 0.05 | 25 | 34 | 0.52 | 0.57 | 0.01 | -0.91 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 625.00 | 28.20 | 29.50 | 28.85 | 28.20 | +12.23 | +76.59% | 0.05 | 59 | 15 | 0.53 | 0.55 | 0.01 | -0.92 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 630.00 | 25.40 | 27.60 | 26.50 | 25.05 | +7.35 | +41.53% | 0.04 | 38 | 899 | 0.51 | 0.52 | 0.01 | -0.92 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 635.00 | 22.80 | 24.30 | 23.55 | 22.70 | +5.70 | +33.53% | 0.04 | 14 | 5 | 0.50 | 0.49 | 0.01 | -0.93 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 640.00 | 21.00 | 21.80 | 21.40 | 21.65 | +7.51 | +53.12% | 0.03 | 13 | 44 | 0.51 | 0.46 | 0.01 | -0.92 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 645.00 | 18.80 | 19.90 | 19.35 | 20.00 | +7.00 | +53.85% | 0.03 | 16 | 41 | 0.53 | 0.43 | 0.01 | -0.92 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 650.00 | 17.00 | 17.90 | 17.45 | 18.02 | +6.02 | +50.17% | 0.03 | 30 | 52 | 0.51 | 0.40 | 0.01 | -0.90 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 655.00 | 15.20 | 16.10 | 15.65 | 16.30 | +8.30 | +103.75% | 0.02 | 23 | 1 | 0.51 | 0.38 | 0.01 | -0.89 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 660.00 | 13.80 | 14.50 | 14.15 | 14.48 | +4.13 | +39.91% | 0.02 | 22 | 23 | 0.53 | 0.35 | 0.01 | -0.87 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 665.00 | 11.50 | 13.20 | 12.35 | 12.99 | +6.24 | +92.45% | 0.02 | 17 | 1 | 0.51 | 0.33 | 0.01 | -0.85 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 670.00 | 11.10 | 11.60 | 11.35 | 11.77 | +5.22 | +79.70% | 0.02 | 10 | 95 | 0.53 | 0.30 | 0.01 | -0.82 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 675.00 | 9.90 | 10.50 | 10.20 | 10.45 | +3.75 | +55.97% | 0.02 | 19 | 6 | 0.52 | 0.28 | 0.00 | -0.79 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 680.00 | 8.90 | 9.40 | 9.15 | 9.34 | +3.34 | +55.67% | 0.01 | 17 | 11 | 0.52 | 0.26 | 0.00 | -0.76 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 685.00 | 7.90 | 8.40 | 8.15 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.52 | 0.24 | 0.00 | -0.73 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 690.00 | 7.10 | 7.50 | 7.30 | 7.75 | +2.75 | +55.00% | 0.01 | 3 | 15 | 0.54 | 0.22 | 0.00 | -0.70 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 695.00 | 6.30 | 7.10 | 6.70 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.20 | 0.00 | -0.66 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 700.00 | 5.60 | 6.10 | 5.85 | 5.70 | +1.36 | +31.34% | 0.01 | 19 | 611 | 0.54 | 0.18 | 0.00 | -0.63 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 705.00 | 5.00 | 5.40 | 5.20 | 5.40 | % | 0.01 | 2 | 0 | 0.53 | 0.17 | 0.00 | -0.59 | 9/18/2025 | 9/18/2025 9:59:02 AM EST | |
| 710.00 | 4.50 | 4.90 | 4.70 | 3.80 | +2.02 | +113.49% | 0.01 | 4 | 3 | 0.53 | 0.15 | 0.00 | -0.55 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 715.00 | 3.80 | 4.40 | 4.10 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.55 | 0.14 | 0.00 | -0.52 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 720.00 | 3.60 | 4.00 | 3.80 | 4.08 | +1.59 | +63.86% | 0.01 | 4 | 112 | 0.55 | 0.12 | 0.00 | -0.48 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 725.00 | 3.20 | 3.50 | 3.35 | 3.73 | +1.38 | +58.73% | 0.00 | 11 | 16 | 0.56 | 0.11 | 0.00 | -0.45 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 730.00 | 2.85 | 3.20 | 3.03 | 3.29 | +1.68 | +104.35% | 0.00 | 3 | 41 | 0.56 | 0.10 | 0.00 | -0.42 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 735.00 | 2.60 | 2.85 | 2.73 | 2.75 | +1.00 | +57.15% | 0.00 | 3 | 45 | 0.56 | 0.09 | 0.00 | -0.39 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 740.00 | 2.30 | 2.55 | 2.43 | 2.38 | +0.83 | +53.55% | 0.00 | 6 | 48 | 0.56 | 0.08 | 0.00 | -0.36 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 750.00 | 1.85 | 2.10 | 1.98 | 1.95 | +0.78 | +66.67% | 0.00 | 64 | 121 | 0.56 | 0.07 | 0.00 | -0.30 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 760.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.58 | 0.05 | 0.00 | -0.25 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 770.00 | 0.00 | 2.75 | 1.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.54 | 0.04 | 0.00 | -0.22 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 780.00 | 0.00 | 2.45 | 1.23 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.03 | 0.00 | -0.17 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 790.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.14 | 9/18/2025 9:59:02 AM EST | |||
| 800.00 | 0.00 | 1.00 | 0.50 | 0.69 | +0.14 | +25.46% | 0.00 | 2 | 51 | 0.70 | 0.02 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 810.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.09 | 9/18/2025 9:59:02 AM EST | |||
| 820.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.07 | 9/18/2025 9:59:02 AM EST | |||
| 830.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.06 | 9/18/2025 9:59:02 AM 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 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 215.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 220.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 225.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 230.00 | 0.00 | 0.80 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 235.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 240.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 245.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 250.00 | 0.00 | 0.80 | 0.40 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:02 AM EST |
| 255.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 260.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 265.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 270.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 275.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 280.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 285.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 290.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 295.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 300.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 305.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 310.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 315.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:02 AM EST | |||
| 320.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:02 AM EST |
| 325.00 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:02 AM EST |
| 330.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.48 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 335.00 | 0.00 | 0.80 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.45 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 340.00 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.42 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 345.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.39 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 350.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 355.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.33 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 360.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 365.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 370.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 375.00 | 0.00 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.23 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 380.00 | 0.00 | 0.85 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.20 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 385.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.17 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 390.00 | 0.00 | 0.85 | 0.43 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/18/2025 9:59:02 AM EST |
| 395.00 | 0.00 | 0.85 | 0.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.13 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 400.00 | 0.00 | 0.90 | 0.45 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.10 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 405.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.07 | 0.00 | 0.00 | -0.03 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 410.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.05 | 0.00 | 0.00 | -0.04 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 415.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.03 | 0.00 | 0.00 | -0.06 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 420.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.00 | 0.00 | 0.00 | -0.07 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 425.00 | 0.00 | 0.95 | 0.48 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.98 | 0.00 | 0.00 | -0.08 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 430.00 | 0.30 | 1.00 | 0.65 | 0.45 | -0.15 | -25.00% | 0.00 | 2 | 96 | 0.88 | 0.00 | 0.00 | -0.10 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 435.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.94 | 0.00 | 0.00 | -0.10 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 440.00 | 0.05 | 1.05 | 0.55 | 0.52 | -0.35 | -40.23% | 0.00 | 1 | 97 | 0.78 | -0.01 | 0.00 | -0.11 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 445.00 | 0.00 | 1.05 | 0.53 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.91 | -0.01 | 0.00 | -0.11 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 450.00 | 0.00 | 1.15 | 0.58 | 0.80 | -0.27 | -25.24% | 0.00 | 1 | 900 | 0.81 | -0.01 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 455.00 | 0.00 | 1.20 | 0.60 | 0.65 | -0.55 | -45.84% | 0.00 | 5 | 27 | 0.88 | -0.01 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 460.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.30 | -30.00% | 0.00 | 5 | 79 | 0.68 | -0.02 | 0.00 | -0.19 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 465.00 | 0.00 | 1.35 | 0.68 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | -0.02 | 0.00 | -0.19 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 470.00 | 0.50 | 1.20 | 0.85 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | -0.02 | 0.00 | -0.20 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 475.00 | 0.70 | 1.15 | 0.93 | 0.45 | -1.48 | -76.69% | 0.00 | 2 | 121 | 0.66 | -0.03 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 480.00 | 0.00 | 1.70 | 0.85 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.71 | -0.03 | 0.00 | -0.24 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 485.00 | 0.00 | 1.60 | 0.80 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.71 | -0.03 | 0.00 | -0.26 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 490.00 | 0.15 | 1.25 | 0.70 | 1.10 | -1.45 | -56.87% | 0.00 | 5 | 48 | 0.71 | -0.03 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 495.00 | 0.95 | 1.65 | 1.30 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.69 | -0.04 | 0.00 | -0.29 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 500.00 | 1.25 | 1.65 | 1.45 | 1.44 | -0.61 | -29.76% | 0.00 | 23 | 234 | 0.67 | -0.04 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 505.00 | 0.00 | 2.35 | 1.18 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.66 | -0.05 | 0.00 | -0.34 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 510.00 | 1.55 | 2.55 | 2.05 | 1.75 | -0.57 | -24.57% | 0.00 | 28 | 34 | 0.65 | -0.05 | 0.00 | -0.37 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 515.00 | 1.75 | 1.95 | 1.85 | 4.85 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.64 | -0.06 | 0.00 | -0.39 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 520.00 | 1.95 | 2.15 | 2.05 | 2.19 | -0.81 | -27.00% | 0.00 | 16 | 226 | 0.62 | -0.07 | 0.00 | -0.41 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 525.00 | 2.20 | 2.40 | 2.30 | 2.35 | -0.95 | -28.79% | 0.00 | 8 | 57 | 0.61 | -0.08 | 0.00 | -0.45 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 530.00 | 2.45 | 2.70 | 2.58 | 2.53 | -1.67 | -39.77% | 0.00 | 7 | 206 | 0.61 | -0.08 | 0.00 | -0.46 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 535.00 | 2.75 | 3.10 | 2.93 | 2.86 | -1.68 | -37.01% | 0.01 | 7 | 916 | 0.60 | -0.09 | 0.00 | -0.49 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 540.00 | 3.10 | 3.40 | 3.25 | 3.30 | -1.83 | -35.68% | 0.01 | 4 | 137 | 0.59 | -0.10 | 0.00 | -0.51 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 545.00 | 3.50 | 3.80 | 3.65 | 4.00 | -1.30 | -24.53% | 0.01 | 7 | 188 | 0.58 | -0.11 | 0.00 | -0.53 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 550.00 | 3.90 | 4.30 | 4.10 | 4.30 | -2.20 | -33.85% | 0.01 | 25 | 188 | 0.58 | -0.12 | 0.00 | -0.56 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 555.00 | 4.40 | 4.90 | 4.65 | 4.64 | -6.96 | -60.00% | 0.01 | 25 | 57 | 0.57 | -0.13 | 0.00 | -0.58 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 557.50 | 4.70 | 5.20 | 4.95 | 11.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.14 | 0.00 | -0.60 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 560.00 | 5.10 | 5.60 | 5.35 | 5.19 | -2.81 | -35.13% | 0.01 | 29 | 44 | 0.56 | -0.15 | 0.00 | -0.61 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 562.50 | 5.40 | 5.80 | 5.60 | 5.56 | -7.49 | -57.40% | 0.01 | 1 | 1 | 0.57 | -0.15 | 0.00 | -0.62 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 565.00 | 5.70 | 6.30 | 6.00 | 6.00 | -10.00 | -62.50% | 0.01 | 29 | 52 | 0.56 | -0.16 | 0.00 | -0.64 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 567.50 | 6.10 | 7.00 | 6.55 | 19.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.17 | 0.00 | -0.65 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 570.00 | 6.60 | 7.00 | 6.80 | 6.60 | -5.10 | -43.59% | 0.01 | 74 | 106 | 0.55 | -0.18 | 0.00 | -0.67 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 572.50 | 6.90 | 7.40 | 7.15 | 12.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | -0.19 | 0.00 | -0.68 | 9/17/2025 | 9/18/2025 9:59:02 AM EST |
| 575.00 | 7.40 | 8.10 | 7.75 | 7.80 | -9.00 | -53.58% | 0.01 | 9 | 47 | 0.55 | -0.19 | 0.00 | -0.69 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 577.50 | 7.80 | 8.30 | 8.05 | 8.80 | -3.50 | -28.46% | 0.01 | 22 | 43 | 0.55 | -0.21 | 0.00 | -0.71 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 580.00 | 8.30 | 8.90 | 8.60 | 8.54 | -5.86 | -40.70% | 0.01 | 28 | 167 | 0.55 | -0.21 | 0.00 | -0.72 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 582.50 | 8.70 | 9.60 | 9.15 | 10.60 | -4.02 | -27.50% | 0.02 | 1 | 3 | 0.54 | -0.23 | 0.00 | -0.74 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 585.00 | 9.40 | 9.90 | 9.65 | 9.60 | -6.10 | -38.86% | 0.02 | 5 | 19 | 0.54 | -0.24 | 0.00 | -0.75 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 590.00 | 10.60 | 12.20 | 11.40 | 11.30 | -5.30 | -31.93% | 0.02 | 111 | 40 | 0.54 | -0.26 | 0.00 | -0.78 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 595.00 | 11.80 | 13.30 | 12.55 | 13.22 | -13.88 | -51.22% | 0.02 | 3 | 29 | 0.54 | -0.28 | 0.01 | -0.81 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 600.00 | 13.50 | 14.90 | 14.20 | 13.79 | -8.11 | -37.04% | 0.02 | 72 | 82 | 0.53 | -0.31 | 0.01 | -0.83 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 605.00 | 13.90 | 15.90 | 14.90 | 16.10 | -7.80 | -32.64% | 0.02 | 91 | 82 | 0.53 | -0.34 | 0.01 | -0.85 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 610.00 | 15.30 | 19.00 | 17.15 | 17.42 | -9.68 | -35.72% | 0.03 | 22 | 26 | 0.53 | -0.37 | 0.01 | -0.88 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 615.00 | 18.70 | 21.00 | 19.85 | 20.10 | -16.00 | -44.33% | 0.03 | 14 | 4 | 0.54 | -0.40 | 0.01 | -0.89 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 620.00 | 21.00 | 22.20 | 21.60 | 21.00 | -10.20 | -32.70% | 0.03 | 55 | 18 | 0.53 | -0.43 | 0.01 | -0.91 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 625.00 | 23.10 | 24.60 | 23.85 | 23.45 | -15.93 | -40.46% | 0.04 | 28 | 7 | 0.53 | -0.45 | 0.01 | -0.92 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 630.00 | 25.70 | 26.90 | 26.30 | 26.70 | -15.68 | -37.00% | 0.04 | 39 | 11 | 0.52 | -0.48 | 0.01 | -0.92 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 635.00 | 28.30 | 29.30 | 28.80 | 28.50 | -36.02 | -55.83% | 0.05 | 3 | 2 | 0.51 | -0.51 | 0.01 | -0.93 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 640.00 | 31.10 | 33.50 | 32.30 | 30.90 | -25.10 | -44.83% | 0.05 | 6 | 5 | 0.53 | -0.54 | 0.01 | -0.92 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 645.00 | 33.80 | 37.00 | 35.40 | 35.62 | -18.57 | -34.27% | 0.05 | 2 | 9 | 0.52 | -0.57 | 0.01 | -0.92 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 650.00 | 34.80 | 38.00 | 36.40 | 37.00 | % | 0.06 | 5 | 0 | 0.52 | -0.60 | 0.01 | -0.90 | 9/18/2025 | 9/18/2025 9:59:02 AM EST | |
| 655.00 | 40.30 | 41.50 | 40.90 | 42.93 | % | 0.06 | 6 | 0 | 0.53 | -0.62 | 0.01 | -0.89 | 9/18/2025 | 9/18/2025 9:59:02 AM EST | |
| 660.00 | 41.00 | 44.90 | 42.95 | 46.31 | -14.94 | -24.40% | 0.07 | 8 | 4 | 0.53 | -0.65 | 0.01 | -0.87 | 9/18/2025 | 9/18/2025 9:59:02 AM EST |
| 665.00 | 46.80 | 48.50 | 47.65 | 49.96 | % | 0.07 | 4 | 0 | 0.53 | -0.67 | 0.01 | -0.85 | 9/18/2025 | 9/18/2025 9:59:02 AM EST | |
| 670.00 | 49.60 | 53.80 | 51.70 | 72.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | -0.70 | 0.01 | -0.82 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 675.00 | 53.40 | 56.90 | 55.15 | 77.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | -0.72 | 0.00 | -0.79 | 9/16/2025 | 9/18/2025 9:59:02 AM EST |
| 680.00 | 56.40 | 60.70 | 58.55 | % | 0.09 | 0 | 0 | 0.51 | -0.74 | 0.00 | -0.76 | 9/18/2025 9:59:02 AM EST | |||
| 685.00 | 60.60 | 64.80 | 62.70 | % | 0.09 | 0 | 0 | 0.51 | -0.76 | 0.00 | -0.73 | 9/18/2025 9:59:02 AM EST | |||
| 690.00 | 64.30 | 68.40 | 66.35 | % | 0.10 | 0 | 0 | 0.48 | -0.78 | 0.00 | -0.70 | 9/18/2025 9:59:02 AM EST | |||
| 695.00 | 68.00 | 73.20 | 70.60 | % | 0.10 | 0 | 0 | 0.52 | -0.80 | 0.00 | -0.66 | 9/18/2025 9:59:02 AM EST | |||
| 700.00 | 73.90 | 77.60 | 75.75 | % | 0.11 | 0 | 0 | 0.51 | -0.82 | 0.00 | -0.63 | 9/18/2025 9:59:02 AM EST | |||
| 705.00 | 77.60 | 83.20 | 80.40 | % | 0.11 | 0 | 0 | 0.50 | -0.83 | 0.00 | -0.59 | 9/18/2025 9:59:02 AM EST | |||
| 710.00 | 82.70 | 86.60 | 84.65 | % | 0.12 | 0 | 0 | 0.49 | -0.85 | 0.00 | -0.55 | 9/18/2025 9:59:02 AM EST | |||
| 715.00 | 87.00 | 92.30 | 89.65 | % | 0.13 | 0 | 0 | 0.50 | -0.86 | 0.00 | -0.52 | 9/18/2025 9:59:02 AM EST | |||
| 720.00 | 92.00 | 95.30 | 93.65 | % | 0.13 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.48 | 9/18/2025 9:59:02 AM EST | |||
| 725.00 | 95.20 | 100.30 | 97.75 | % | 0.13 | 0 | 0 | 0.47 | -0.89 | 0.00 | -0.45 | 9/18/2025 9:59:02 AM EST | |||
| 730.00 | 100.40 | 105.50 | 102.95 | % | 0.14 | 0 | 0 | 0.67 | -0.90 | 0.00 | -0.42 | 9/18/2025 9:59:02 AM EST | |||
| 735.00 | 105.20 | 110.20 | 107.70 | % | 0.15 | 0 | 0 | 0.68 | -0.91 | 0.00 | -0.39 | 9/18/2025 9:59:02 AM EST | |||
| 740.00 | 109.60 | 114.90 | 112.25 | 152.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.69 | -0.92 | 0.00 | -0.36 | 9/15/2025 | 9/18/2025 9:59:02 AM EST |
| 750.00 | 119.40 | 124.20 | 121.80 | % | 0.16 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.30 | 9/18/2025 9:59:02 AM EST | |||
| 760.00 | 129.30 | 133.70 | 131.50 | % | 0.17 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.25 | 9/18/2025 9:59:02 AM EST | |||
| 770.00 | 139.20 | 143.30 | 141.25 | % | 0.18 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.22 | 9/18/2025 9:59:02 AM EST | |||
| 780.00 | 149.30 | 153.00 | 151.15 | % | 0.19 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.17 | 9/18/2025 9:59:02 AM EST | |||
| 790.00 | 159.20 | 162.90 | 161.05 | % | 0.20 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.14 | 9/18/2025 9:59:02 AM EST | |||
| 800.00 | 169.10 | 172.80 | 170.95 | % | 0.21 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.11 | 9/18/2025 9:59:02 AM EST | |||
| 810.00 | 179.10 | 182.70 | 180.90 | % | 0.22 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.09 | 9/18/2025 9:59:02 AM EST | |||
| 820.00 | 189.20 | 192.60 | 190.90 | % | 0.23 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.07 | 9/18/2025 9:59:02 AM EST | |||
| 830.00 | 199.10 | 202.70 | 200.90 | % | 0.24 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.06 | 9/18/2025 9:59:02 AM EST |