Options Chain for APPLOVIN CORP COM CL A (APP) - $582.00 as of 9/15/2025 2:29:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 293.50 | 306.40 | 299.95 | % | 1.03 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 300.00 | 283.50 | 296.80 | 290.15 | % | 0.97 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 305.00 | 278.60 | 292.60 | 285.60 | % | 0.94 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 310.00 | 273.60 | 287.30 | 280.45 | % | 0.90 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 315.00 | 268.60 | 282.40 | 275.50 | % | 0.87 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 320.00 | 263.80 | 277.70 | 270.75 | % | 0.85 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 9/15/2025 2:58:56 PM EST | |||
| 325.00 | 258.70 | 273.10 | 265.90 | % | 0.82 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 330.00 | 253.80 | 267.90 | 260.85 | % | 0.79 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 335.00 | 248.80 | 263.10 | 255.95 | % | 0.76 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 340.00 | 243.90 | 258.30 | 251.10 | % | 0.74 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.05 | 9/15/2025 2:58:56 PM EST | |||
| 345.00 | 239.10 | 253.40 | 246.25 | % | 0.71 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.05 | 9/15/2025 2:58:56 PM EST | |||
| 350.00 | 234.10 | 248.70 | 241.40 | % | 0.69 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.05 | 9/15/2025 2:58:56 PM EST | |||
| 355.00 | 229.30 | 243.80 | 236.55 | % | 0.67 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.06 | 9/15/2025 2:58:56 PM EST | |||
| 360.00 | 224.30 | 238.70 | 231.50 | % | 0.64 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.06 | 9/15/2025 2:58:56 PM EST | |||
| 365.00 | 219.50 | 234.60 | 227.05 | % | 0.62 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.06 | 9/15/2025 2:58:56 PM EST | |||
| 370.00 | 214.80 | 229.70 | 222.25 | % | 0.60 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.07 | 9/15/2025 2:58:56 PM EST | |||
| 375.00 | 209.90 | 225.10 | 217.50 | % | 0.58 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.07 | 9/15/2025 2:58:56 PM EST | |||
| 380.00 | 205.20 | 220.30 | 212.75 | % | 0.56 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.08 | 9/15/2025 2:58:56 PM EST | |||
| 385.00 | 201.10 | 215.00 | 208.05 | % | 0.54 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.09 | 9/15/2025 2:58:56 PM EST | |||
| 390.00 | 196.20 | 209.90 | 203.05 | % | 0.52 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.09 | 9/15/2025 2:58:56 PM EST | |||
| 395.00 | 191.10 | 205.00 | 198.05 | % | 0.50 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.10 | 9/15/2025 2:58:56 PM EST | |||
| 400.00 | 186.50 | 201.00 | 193.75 | % | 0.48 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.10 | 9/15/2025 2:58:56 PM EST | |||
| 405.00 | 181.90 | 195.90 | 188.90 | % | 0.47 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.11 | 9/15/2025 2:58:56 PM EST | |||
| 410.00 | 177.30 | 191.00 | 184.15 | % | 0.45 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.13 | 9/15/2025 2:58:56 PM EST | |||
| 415.00 | 172.50 | 186.00 | 179.25 | % | 0.43 | 0 | 0 | 0.88 | 0.97 | 0.00 | -0.13 | 9/15/2025 2:58:56 PM EST | |||
| 420.00 | 168.20 | 181.90 | 175.05 | % | 0.42 | 0 | 0 | 0.85 | 0.96 | 0.00 | -0.14 | 9/15/2025 2:58:56 PM EST | |||
| 425.00 | 163.70 | 177.00 | 170.35 | % | 0.40 | 0 | 0 | 0.86 | 0.96 | 0.00 | -0.15 | 9/15/2025 2:58:56 PM EST | |||
| 430.00 | 159.00 | 172.00 | 165.50 | % | 0.38 | 0 | 0 | 0.83 | 0.95 | 0.00 | -0.16 | 9/15/2025 2:58:56 PM EST | |||
| 435.00 | 154.40 | 168.00 | 161.20 | % | 0.37 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.17 | 9/15/2025 2:58:56 PM EST | |||
| 440.00 | 148.00 | 163.00 | 155.50 | % | 0.35 | 0 | 0 | 0.81 | 0.94 | 0.00 | -0.19 | 9/15/2025 2:58:56 PM EST | |||
| 445.00 | 145.70 | 157.90 | 151.80 | % | 0.34 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.20 | 9/15/2025 2:58:56 PM EST | |||
| 450.00 | 139.00 | 153.80 | 146.40 | % | 0.33 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.22 | 9/15/2025 2:58:56 PM EST | |||
| 455.00 | 135.00 | 147.70 | 141.35 | % | 0.31 | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.23 | 9/15/2025 2:58:56 PM EST | |||
| 460.00 | 130.10 | 143.10 | 136.60 | % | 0.30 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.25 | 9/15/2025 2:58:56 PM EST | |||
| 465.00 | 126.30 | 138.20 | 132.25 | % | 0.28 | 0 | 0 | 0.61 | 0.90 | 0.00 | -0.26 | 9/15/2025 2:58:56 PM EST | |||
| 470.00 | 124.90 | 133.50 | 129.20 | % | 0.27 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.28 | 9/15/2025 2:58:56 PM EST | |||
| 475.00 | 117.00 | 131.90 | 124.45 | % | 0.26 | 0 | 0 | 0.63 | 0.88 | 0.00 | -0.29 | 9/15/2025 2:58:56 PM EST | |||
| 480.00 | 117.50 | 128.20 | 122.85 | % | 0.26 | 0 | 0 | 0.62 | 0.87 | 0.00 | -0.31 | 9/15/2025 2:58:56 PM EST | |||
| 485.00 | 112.80 | 124.50 | 118.65 | 116.69 | % | 0.24 | 2 | 0 | 0.63 | 0.86 | 0.00 | -0.32 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 490.00 | 105.20 | 119.70 | 112.45 | % | 0.23 | 0 | 0 | 0.63 | 0.85 | 0.00 | -0.34 | 9/15/2025 2:58:56 PM EST | |||
| 495.00 | 101.20 | 115.70 | 108.45 | % | 0.22 | 0 | 0 | 0.61 | 0.84 | 0.00 | -0.35 | 9/15/2025 2:58:56 PM EST | |||
| 500.00 | 100.10 | 109.00 | 104.55 | % | 0.21 | 0 | 0 | 0.59 | 0.82 | 0.00 | -0.37 | 9/15/2025 2:58:56 PM EST | |||
| 505.00 | 96.20 | 105.00 | 100.60 | % | 0.20 | 0 | 0 | 0.58 | 0.81 | 0.00 | -0.38 | 9/15/2025 2:58:56 PM EST | |||
| 510.00 | 92.10 | 101.40 | 96.75 | % | 0.19 | 0 | 0 | 0.57 | 0.80 | 0.00 | -0.39 | 9/15/2025 2:58:56 PM EST | |||
| 515.00 | 89.00 | 97.00 | 93.00 | 91.70 | % | 0.18 | 1 | 0 | 0.58 | 0.79 | 0.00 | -0.40 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 520.00 | 84.70 | 94.00 | 89.35 | % | 0.17 | 0 | 0 | 0.58 | 0.77 | 0.00 | -0.42 | 9/15/2025 2:58:56 PM EST | |||
| 525.00 | 82.00 | 88.80 | 85.40 | % | 0.16 | 0 | 0 | 0.58 | 0.76 | 0.00 | -0.43 | 9/15/2025 2:58:56 PM EST | |||
| 530.00 | 78.70 | 85.50 | 82.10 | 79.12 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | 0.74 | 0.00 | -0.44 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 535.00 | 75.00 | 81.60 | 78.30 | % | 0.15 | 0 | 0 | 0.57 | 0.73 | 0.00 | -0.45 | 9/15/2025 2:58:56 PM EST | |||
| 540.00 | 71.90 | 79.00 | 75.45 | % | 0.14 | 0 | 0 | 0.57 | 0.71 | 0.00 | -0.46 | 9/15/2025 2:58:56 PM EST | |||
| 545.00 | 68.30 | 74.30 | 71.30 | % | 0.13 | 0 | 0 | 0.55 | 0.70 | 0.00 | -0.47 | 9/15/2025 2:58:56 PM EST | |||
| 550.00 | 65.00 | 71.70 | 68.35 | % | 0.12 | 0 | 0 | 0.56 | 0.68 | 0.00 | -0.47 | 9/15/2025 2:58:56 PM EST | |||
| 555.00 | 62.20 | 68.20 | 65.20 | % | 0.12 | 0 | 0 | 0.53 | 0.67 | 0.00 | -0.48 | 9/15/2025 2:58:56 PM EST | |||
| 560.00 | 59.10 | 64.20 | 61.65 | 59.90 | +8.90 | +17.46% | 0.11 | 2 | 1 | 0.54 | 0.65 | 0.00 | -0.49 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 565.00 | 55.90 | 59.90 | 57.90 | % | 0.10 | 0 | 0 | 0.53 | 0.63 | 0.00 | -0.49 | 9/15/2025 2:58:56 PM EST | |||
| 570.00 | 52.70 | 56.50 | 54.60 | 51.05 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.53 | 0.62 | 0.00 | -0.49 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 575.00 | 49.60 | 56.10 | 52.85 | 49.65 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.54 | 0.60 | 0.00 | -0.50 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 580.00 | 45.70 | 51.90 | 48.80 | 49.15 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.52 | 0.58 | 0.00 | -0.50 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 585.00 | 44.30 | 48.70 | 46.50 | 45.96 | -4.24 | -8.45% | 0.08 | 40 | 1 | 0.51 | 0.56 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 590.00 | 43.20 | 47.80 | 45.50 | 45.14 | % | 0.08 | 41 | 0 | 0.52 | 0.54 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 595.00 | 40.40 | 44.80 | 42.60 | 40.88 | -1.48 | -3.50% | 0.07 | 3 | 4 | 0.54 | 0.53 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 600.00 | 39.50 | 42.60 | 41.05 | 40.12 | +2.12 | +5.58% | 0.07 | 8 | 5 | 0.52 | 0.51 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 605.00 | 34.30 | 41.30 | 37.80 | 38.08 | +2.08 | +5.78% | 0.06 | 1 | 1 | 0.52 | 0.49 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 610.00 | 35.00 | 37.10 | 36.05 | 35.10 | +2.55 | +7.84% | 0.06 | 14 | 31 | 0.51 | 0.47 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 615.00 | 30.50 | 35.30 | 32.90 | % | 0.05 | 0 | 0 | 0.52 | 0.45 | 0.00 | -0.49 | 9/15/2025 2:58:56 PM EST | |||
| 620.00 | 28.00 | 35.00 | 31.50 | 32.30 | +1.10 | +3.53% | 0.05 | 1 | 1 | 0.53 | 0.44 | 0.00 | -0.49 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 625.00 | 27.10 | 32.50 | 29.80 | 29.25 | +0.50 | +1.74% | 0.05 | 2 | 1 | 0.53 | 0.42 | 0.00 | -0.48 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 630.00 | 25.10 | 30.00 | 27.55 | % | 0.04 | 0 | 0 | 0.53 | 0.40 | 0.00 | -0.48 | 9/15/2025 2:58:56 PM EST | |||
| 635.00 | 23.30 | 29.20 | 26.25 | % | 0.04 | 0 | 0 | 0.52 | 0.38 | 0.00 | -0.47 | 9/15/2025 2:58:56 PM EST | |||
| 640.00 | 21.70 | 27.10 | 24.40 | 24.51 | +0.61 | +2.56% | 0.04 | 4 | 5 | 0.52 | 0.37 | 0.00 | -0.46 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 645.00 | 21.40 | 24.90 | 23.15 | % | 0.04 | 0 | 0 | 0.52 | 0.35 | 0.00 | -0.46 | 9/15/2025 2:58:56 PM EST | |||
| 650.00 | 17.80 | 24.50 | 21.15 | % | 0.03 | 0 | 0 | 0.52 | 0.34 | 0.00 | -0.45 | 9/15/2025 2:58:56 PM EST | |||
| 655.00 | 16.60 | 23.10 | 19.85 | % | 0.03 | 0 | 0 | 0.51 | 0.32 | 0.00 | -0.44 | 9/15/2025 2:58:56 PM EST | |||
| 660.00 | 15.30 | 20.90 | 18.10 | 19.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.51 | 0.31 | 0.00 | -0.43 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 665.00 | 17.00 | 20.80 | 18.90 | 17.80 | % | 0.03 | 2 | 0 | 0.51 | 0.29 | 0.00 | -0.42 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 670.00 | 15.80 | 19.00 | 17.40 | % | 0.03 | 0 | 0 | 0.52 | 0.28 | 0.00 | -0.41 | 9/15/2025 2:58:56 PM EST | |||
| 675.00 | 12.60 | 18.00 | 15.30 | % | 0.02 | 0 | 0 | 0.53 | 0.27 | 0.00 | -0.40 | 9/15/2025 2:58:56 PM EST | |||
| 680.00 | 11.80 | 18.40 | 15.10 | % | 0.02 | 0 | 0 | 0.52 | 0.25 | 0.00 | -0.40 | 9/15/2025 2:58:56 PM EST | |||
| 685.00 | 10.30 | 15.90 | 13.10 | % | 0.02 | 0 | 0 | 0.52 | 0.24 | 0.00 | -0.39 | 9/15/2025 2:58:56 PM EST | |||
| 690.00 | 10.60 | 15.00 | 12.80 | 13.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.23 | 0.00 | -0.38 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 695.00 | 8.60 | 14.00 | 11.30 | % | 0.02 | 0 | 0 | 0.51 | 0.22 | 0.00 | -0.37 | 9/15/2025 2:58:56 PM EST | |||
| 700.00 | 9.10 | 13.00 | 11.05 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.21 | 0.00 | -0.36 | 9/12/2025 | 9/15/2025 2:58:56 PM EST |
| 705.00 | 7.50 | 12.50 | 10.00 | % | 0.01 | 0 | 0 | 0.52 | 0.20 | 0.00 | -0.35 | 9/15/2025 2:58:56 PM EST | |||
| 710.00 | 6.50 | 11.90 | 9.20 | % | 0.01 | 0 | 0 | 0.52 | 0.19 | 0.00 | -0.33 | 9/15/2025 2:58:56 PM EST | |||
| 715.00 | 5.80 | 11.80 | 8.80 | % | 0.01 | 0 | 0 | 0.52 | 0.18 | 0.00 | -0.32 | 9/15/2025 2:58:56 PM EST | |||
| 720.00 | 5.10 | 10.60 | 7.85 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.00 | -0.31 | 9/15/2025 2:58:56 PM EST | |||
| 725.00 | 4.90 | 10.00 | 7.45 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.00 | -0.30 | 9/15/2025 2:58:56 PM EST | |||
| 730.00 | 4.10 | 10.00 | 7.05 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.00 | -0.29 | 9/15/2025 2:58:56 PM EST | |||
| 735.00 | 4.10 | 9.00 | 6.55 | % | 0.01 | 0 | 0 | 0.51 | 0.14 | 0.00 | -0.28 | 9/15/2025 2:58:56 PM EST | |||
| 740.00 | 2.85 | 9.70 | 6.28 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.00 | -0.27 | 9/15/2025 2:58:56 PM EST | |||
| 750.00 | 3.90 | 7.70 | 5.80 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.00 | -0.25 | 9/15/2025 2:58:56 PM EST | |||
| 760.00 | 2.75 | 8.40 | 5.58 | % | 0.01 | 0 | 0 | 0.54 | 0.11 | 0.00 | -0.23 | 9/15/2025 2:58:56 PM EST | |||
| 770.00 | 1.45 | 6.30 | 3.88 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.00 | -0.21 | 9/15/2025 2:58:56 PM EST | |||
| 780.00 | 0.65 | 5.90 | 3.28 | % | 0.00 | 0 | 0 | 0.54 | 0.09 | 0.00 | -0.20 | 9/15/2025 2:58:56 PM EST | |||
| 790.00 | 0.35 | 7.80 | 4.08 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.00 | -0.18 | 9/15/2025 2:58:56 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.07 | 0.00 | -0.16 | 9/15/2025 2:58:56 PM EST | |||
| 810.00 | 0.40 | 7.00 | 3.70 | % | 0.00 | 0 | 0 | 0.57 | 0.06 | 0.00 | -0.15 | 9/15/2025 2:58:56 PM EST | |||
| 820.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.61 | 0.05 | 0.00 | -0.13 | 9/15/2025 2:58:56 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.12 | 9/15/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:56 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 305.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:58:56 PM EST | |||
| 310.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 315.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.02 | 9/15/2025 2:58:56 PM EST | |||
| 320.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 9/15/2025 2:58:56 PM EST | |||
| 325.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 330.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 335.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.04 | 9/15/2025 2:58:56 PM EST | |||
| 340.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.05 | 9/15/2025 2:58:56 PM EST | |||
| 345.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.05 | 9/15/2025 2:58:56 PM EST | |||
| 350.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.05 | 9/15/2025 2:58:56 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.06 | 9/15/2025 2:58:56 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.06 | 9/15/2025 2:58:56 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.06 | 9/15/2025 2:58:56 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.07 | 9/15/2025 2:58:56 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.07 | 9/15/2025 2:58:56 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.08 | 9/15/2025 2:58:56 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.09 | 9/15/2025 2:58:56 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.09 | 9/15/2025 2:58:56 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.10 | 9/15/2025 2:58:56 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.10 | 9/15/2025 2:58:56 PM EST | |||
| 405.00 | 0.05 | 6.20 | 3.13 | % | 0.01 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.11 | 9/15/2025 2:58:56 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.13 | 9/15/2025 2:58:56 PM EST | |||
| 415.00 | 0.05 | 6.70 | 3.38 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.13 | 9/15/2025 2:58:56 PM EST | |||
| 420.00 | 0.05 | 7.00 | 3.53 | % | 0.01 | 0 | 0 | 0.56 | -0.04 | 0.00 | -0.14 | 9/15/2025 2:58:56 PM EST | |||
| 425.00 | 0.05 | 7.30 | 3.68 | % | 0.01 | 0 | 0 | 0.58 | -0.04 | 0.00 | -0.15 | 9/15/2025 2:58:56 PM EST | |||
| 430.00 | 0.05 | 7.60 | 3.83 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.16 | 9/15/2025 2:58:56 PM EST | |||
| 435.00 | 0.20 | 7.80 | 4.00 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.17 | 9/15/2025 2:58:56 PM EST | |||
| 440.00 | 0.30 | 8.20 | 4.25 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.19 | 9/15/2025 2:58:56 PM EST | |||
| 445.00 | 1.00 | 5.70 | 3.35 | % | 0.01 | 0 | 0 | 0.59 | -0.07 | 0.00 | -0.20 | 9/15/2025 2:58:56 PM EST | |||
| 450.00 | 3.90 | 5.60 | 4.75 | 4.00 | % | 0.01 | 5 | 0 | 0.55 | -0.08 | 0.00 | -0.22 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 455.00 | 1.75 | 7.10 | 4.43 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.00 | -0.23 | 9/15/2025 2:58:56 PM EST | |||
| 460.00 | 4.80 | 10.10 | 7.45 | 6.00 | % | 0.02 | 2 | 0 | 0.61 | -0.09 | 0.00 | -0.25 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 465.00 | 2.45 | 7.60 | 5.03 | 6.81 | % | 0.01 | 3 | 0 | 0.55 | -0.10 | 0.00 | -0.26 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 470.00 | 3.30 | 8.00 | 5.65 | % | 0.01 | 0 | 0 | 0.55 | -0.11 | 0.00 | -0.28 | 9/15/2025 2:58:56 PM EST | |||
| 475.00 | 3.80 | 11.80 | 7.80 | % | 0.02 | 0 | 0 | 0.57 | -0.12 | 0.00 | -0.29 | 9/15/2025 2:58:56 PM EST | |||
| 480.00 | 5.40 | 11.20 | 8.30 | % | 0.02 | 0 | 0 | 0.58 | -0.13 | 0.00 | -0.31 | 9/15/2025 2:58:56 PM EST | |||
| 485.00 | 6.20 | 13.40 | 9.80 | % | 0.02 | 0 | 0 | 0.59 | -0.14 | 0.00 | -0.32 | 9/15/2025 2:58:56 PM EST | |||
| 490.00 | 9.40 | 13.10 | 11.25 | 10.00 | -2.13 | -17.56% | 0.02 | 3 | 1 | 0.56 | -0.15 | 0.00 | -0.34 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 495.00 | 10.40 | 12.50 | 11.45 | 11.00 | -3.47 | -23.99% | 0.02 | 15 | 2 | 0.56 | -0.16 | 0.00 | -0.35 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 500.00 | 11.10 | 13.70 | 12.40 | 12.35 | -2.93 | -19.18% | 0.02 | 4 | 7 | 0.55 | -0.18 | 0.00 | -0.37 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 505.00 | 9.10 | 16.90 | 13.00 | % | 0.03 | 0 | 0 | 0.57 | -0.19 | 0.00 | -0.38 | 9/15/2025 2:58:56 PM EST | |||
| 510.00 | 10.20 | 18.00 | 14.10 | 14.45 | % | 0.03 | 4 | 0 | 0.57 | -0.20 | 0.00 | -0.39 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 515.00 | 12.80 | 19.00 | 15.90 | % | 0.03 | 0 | 0 | 0.56 | -0.21 | 0.00 | -0.40 | 9/15/2025 2:58:56 PM EST | |||
| 520.00 | 14.40 | 20.30 | 17.35 | 17.27 | -5.43 | -23.93% | 0.03 | 10 | 1 | 0.56 | -0.23 | 0.00 | -0.42 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 525.00 | 15.80 | 21.60 | 18.70 | 18.33 | % | 0.04 | 10 | 0 | 0.56 | -0.24 | 0.00 | -0.43 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 530.00 | 17.20 | 23.00 | 20.10 | 20.17 | % | 0.04 | 8 | 0 | 0.56 | -0.26 | 0.00 | -0.44 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 535.00 | 18.70 | 24.50 | 21.60 | 25.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.56 | -0.27 | 0.00 | -0.45 | 9/11/2025 | 9/15/2025 2:58:56 PM EST |
| 540.00 | 20.60 | 26.00 | 23.30 | % | 0.04 | 0 | 0 | 0.55 | -0.29 | 0.00 | -0.46 | 9/15/2025 2:58:56 PM EST | |||
| 545.00 | 20.70 | 27.70 | 24.20 | 26.69 | % | 0.04 | 1 | 0 | 0.55 | -0.30 | 0.00 | -0.47 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 550.00 | 23.60 | 29.50 | 26.55 | 26.54 | -10.46 | -28.27% | 0.05 | 3 | 1 | 0.55 | -0.32 | 0.00 | -0.47 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 555.00 | 25.40 | 28.40 | 26.90 | % | 0.05 | 0 | 0 | 0.53 | -0.33 | 0.00 | -0.48 | 9/15/2025 2:58:56 PM EST | |||
| 560.00 | 25.90 | 31.00 | 28.45 | 30.29 | % | 0.05 | 10 | 0 | 0.53 | -0.35 | 0.00 | -0.49 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 565.00 | 26.00 | 32.30 | 29.15 | % | 0.05 | 0 | 0 | 0.51 | -0.37 | 0.00 | -0.49 | 9/15/2025 2:58:56 PM EST | |||
| 570.00 | 28.00 | 35.90 | 31.95 | % | 0.06 | 0 | 0 | 0.52 | -0.38 | 0.00 | -0.49 | 9/15/2025 2:58:56 PM EST | |||
| 575.00 | 31.00 | 37.00 | 34.00 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.00 | -0.50 | 9/15/2025 2:58:56 PM EST | |||
| 580.00 | 33.50 | 38.90 | 36.20 | 37.53 | -7.55 | -16.75% | 0.06 | 1 | 6 | 0.52 | -0.42 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 585.00 | 38.00 | 41.30 | 39.65 | 39.83 | -6.30 | -13.66% | 0.07 | 2 | 2 | 0.52 | -0.44 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 2:58:56 PM EST |
| 590.00 | 39.90 | 43.00 | 41.45 | 42.00 | % | 0.07 | 8 | 0 | 0.53 | -0.46 | 0.00 | -0.50 | 9/15/2025 | 9/15/2025 2:58:56 PM EST | |
| 595.00 | 41.10 | 46.50 | 43.80 | % | 0.07 | 0 | 0 | 0.51 | -0.47 | 0.00 | -0.50 | 9/15/2025 2:58:56 PM EST | |||
| 600.00 | 43.00 | 49.40 | 46.20 | 58.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | -0.49 | 0.00 | -0.50 | 9/11/2025 | 9/15/2025 2:58:56 PM EST |
| 605.00 | 46.00 | 53.20 | 49.60 | % | 0.08 | 0 | 0 | 0.51 | -0.51 | 0.00 | -0.50 | 9/15/2025 2:58:56 PM EST | |||
| 610.00 | 49.30 | 55.60 | 52.45 | % | 0.09 | 0 | 0 | 0.51 | -0.53 | 0.00 | -0.50 | 9/15/2025 2:58:56 PM EST | |||
| 615.00 | 51.60 | 58.80 | 55.20 | % | 0.09 | 0 | 0 | 0.50 | -0.55 | 0.00 | -0.49 | 9/15/2025 2:58:56 PM EST | |||
| 620.00 | 55.00 | 60.50 | 57.75 | % | 0.09 | 0 | 0 | 0.51 | -0.56 | 0.00 | -0.49 | 9/15/2025 2:58:56 PM EST | |||
| 625.00 | 58.00 | 64.30 | 61.15 | % | 0.10 | 0 | 0 | 0.52 | -0.58 | 0.00 | -0.48 | 9/15/2025 2:58:56 PM EST | |||
| 630.00 | 62.20 | 68.90 | 65.55 | % | 0.10 | 0 | 0 | 0.50 | -0.60 | 0.00 | -0.48 | 9/15/2025 2:58:56 PM EST | |||
| 635.00 | 65.40 | 72.80 | 69.10 | % | 0.11 | 0 | 0 | 0.51 | -0.62 | 0.00 | -0.47 | 9/15/2025 2:58:56 PM EST | |||
| 640.00 | 68.00 | 74.20 | 71.10 | % | 0.11 | 0 | 0 | 0.51 | -0.63 | 0.00 | -0.46 | 9/15/2025 2:58:56 PM EST | |||
| 645.00 | 72.40 | 80.30 | 76.35 | % | 0.12 | 0 | 0 | 0.53 | -0.65 | 0.00 | -0.46 | 9/15/2025 2:58:56 PM EST | |||
| 650.00 | 75.00 | 84.00 | 79.50 | % | 0.12 | 0 | 0 | 0.52 | -0.66 | 0.00 | -0.45 | 9/15/2025 2:58:56 PM EST | |||
| 655.00 | 79.00 | 87.90 | 83.45 | % | 0.13 | 0 | 0 | 0.52 | -0.68 | 0.00 | -0.44 | 9/15/2025 2:58:56 PM EST | |||
| 660.00 | 83.00 | 91.10 | 87.05 | % | 0.13 | 0 | 0 | 0.52 | -0.69 | 0.00 | -0.43 | 9/15/2025 2:58:56 PM EST | |||
| 665.00 | 86.90 | 94.50 | 90.70 | % | 0.14 | 0 | 0 | 0.53 | -0.71 | 0.00 | -0.42 | 9/15/2025 2:58:56 PM EST | |||
| 670.00 | 91.00 | 99.80 | 95.40 | % | 0.14 | 0 | 0 | 0.53 | -0.72 | 0.00 | -0.41 | 9/15/2025 2:58:56 PM EST | |||
| 675.00 | 94.00 | 103.00 | 98.50 | % | 0.15 | 0 | 0 | 0.52 | -0.73 | 0.00 | -0.40 | 9/15/2025 2:58:56 PM EST | |||
| 680.00 | 98.00 | 107.00 | 102.50 | % | 0.15 | 0 | 0 | 0.52 | -0.75 | 0.00 | -0.40 | 9/15/2025 2:58:56 PM EST | |||
| 685.00 | 101.00 | 114.60 | 107.80 | % | 0.16 | 0 | 0 | 0.52 | -0.76 | 0.00 | -0.39 | 9/15/2025 2:58:56 PM EST | |||
| 690.00 | 104.00 | 118.90 | 111.45 | % | 0.16 | 0 | 0 | 0.51 | -0.77 | 0.00 | -0.38 | 9/15/2025 2:58:56 PM EST | |||
| 695.00 | 108.00 | 123.00 | 115.50 | % | 0.17 | 0 | 0 | 0.52 | -0.78 | 0.00 | -0.37 | 9/15/2025 2:58:56 PM EST | |||
| 700.00 | 112.00 | 126.90 | 119.45 | % | 0.17 | 0 | 0 | 0.51 | -0.79 | 0.00 | -0.36 | 9/15/2025 2:58:56 PM EST | |||
| 705.00 | 117.00 | 131.00 | 124.00 | % | 0.18 | 0 | 0 | 0.53 | -0.80 | 0.00 | -0.35 | 9/15/2025 2:58:56 PM EST | |||
| 710.00 | 121.00 | 134.90 | 127.95 | % | 0.18 | 0 | 0 | 0.51 | -0.81 | 0.00 | -0.33 | 9/15/2025 2:58:56 PM EST | |||
| 715.00 | 125.60 | 140.00 | 132.80 | % | 0.19 | 0 | 0 | 0.50 | -0.82 | 0.00 | -0.32 | 9/15/2025 2:58:56 PM EST | |||
| 720.00 | 130.00 | 144.00 | 137.00 | % | 0.19 | 0 | 0 | 0.50 | -0.83 | 0.00 | -0.31 | 9/15/2025 2:58:56 PM EST | |||
| 725.00 | 134.20 | 149.00 | 141.60 | % | 0.20 | 0 | 0 | 0.47 | -0.84 | 0.00 | -0.30 | 9/15/2025 2:58:56 PM EST | |||
| 730.00 | 139.30 | 153.00 | 146.15 | % | 0.20 | 0 | 0 | 0.68 | -0.85 | 0.00 | -0.29 | 9/15/2025 2:58:56 PM EST | |||
| 735.00 | 143.60 | 157.90 | 150.75 | % | 0.21 | 0 | 0 | 0.51 | -0.86 | 0.00 | -0.28 | 9/15/2025 2:58:56 PM EST | |||
| 740.00 | 148.00 | 162.00 | 155.00 | % | 0.21 | 0 | 0 | 0.55 | -0.86 | 0.00 | -0.27 | 9/15/2025 2:58:56 PM EST | |||
| 750.00 | 157.00 | 170.90 | 163.95 | % | 0.22 | 0 | 0 | 0.56 | -0.88 | 0.00 | -0.25 | 9/15/2025 2:58:56 PM EST | |||
| 760.00 | 167.00 | 181.00 | 174.00 | % | 0.23 | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.23 | 9/15/2025 2:58:56 PM EST | |||
| 770.00 | 176.20 | 191.00 | 183.60 | % | 0.24 | 0 | 0 | 0.72 | -0.90 | 0.00 | -0.21 | 9/15/2025 2:58:56 PM EST | |||
| 780.00 | 188.20 | 200.00 | 194.10 | % | 0.25 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.20 | 9/15/2025 2:58:56 PM EST | |||
| 790.00 | 196.80 | 209.90 | 203.35 | % | 0.26 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.18 | 9/15/2025 2:58:56 PM EST | |||
| 800.00 | 206.00 | 219.40 | 212.70 | % | 0.27 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.16 | 9/15/2025 2:58:56 PM EST | |||
| 810.00 | 215.50 | 229.20 | 222.35 | % | 0.27 | 0 | 0 | 0.78 | -0.94 | 0.00 | -0.15 | 9/15/2025 2:58:56 PM EST | |||
| 820.00 | 225.60 | 239.00 | 232.30 | % | 0.28 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.13 | 9/15/2025 2:58:56 PM EST | |||
| 830.00 | 234.70 | 248.70 | 241.70 | % | 0.29 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.12 | 9/15/2025 2:58:56 PM EST |