Options Chain for APPLOVIN CORP COM CL A (APP) - $682.76 as of 10/3/2025 8:54:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 611.00 | 625.90 | 618.45 | 589.61 | 0.00 | 0.00% | 9.51 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 70.00 | 605.80 | 620.40 | 613.10 | 653.08 | 0.00 | 0.00% | 8.76 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 75.00 | 600.90 | 615.60 | 608.25 | 646.50 | 0.00 | 0.00% | 8.11 | 0 | 13 | 3.59 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 80.00 | 596.00 | 610.70 | 603.35 | % | 7.54 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 85.00 | 590.90 | 602.30 | 596.60 | % | 7.02 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:47 PM EST | |||
| 90.00 | 586.00 | 600.90 | 593.45 | 231.30 | 0.00 | 0.00% | 6.59 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 10/3/2025 3:59:47 PM EST |
| 95.00 | 579.70 | 595.80 | 587.75 | 407.90 | 0.00 | 0.00% | 6.19 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 10/3/2025 3:59:47 PM EST |
| 100.00 | 578.90 | 591.20 | 585.05 | 496.20 | 0.00 | 0.00% | 5.85 | 0 | 68 | 3.14 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:47 PM EST |
| 105.00 | 571.10 | 584.80 | 577.95 | 271.00 | 0.00 | 0.00% | 5.50 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 10/3/2025 3:59:47 PM EST |
| 110.00 | 566.20 | 580.70 | 573.45 | 212.00 | 0.00 | 0.00% | 5.21 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 2/26/2025 | 10/3/2025 3:59:47 PM EST |
| 115.00 | 561.20 | 573.00 | 567.10 | 193.10 | 0.00 | 0.00% | 4.93 | 0 | 89 | 2.90 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 10/3/2025 3:59:47 PM EST |
| 120.00 | 556.10 | 570.90 | 563.50 | 136.40 | 0.00 | 0.00% | 4.70 | 0 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 10/3/2025 3:59:47 PM EST |
| 125.00 | 551.10 | 565.80 | 558.45 | 224.00 | 0.00 | 0.00% | 4.47 | 0 | 22 | 2.92 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/3/2025 3:59:47 PM EST |
| 130.00 | 546.20 | 559.20 | 552.70 | 310.50 | 0.00 | 0.00% | 4.25 | 0 | 15 | 2.82 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:47 PM EST |
| 135.00 | 541.40 | 556.20 | 548.80 | 281.08 | 0.00 | 0.00% | 4.07 | 0 | 60 | 2.85 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/3/2025 3:59:47 PM EST |
| 140.00 | 539.50 | 547.10 | 543.30 | 504.62 | 0.00 | 0.00% | 3.88 | 0 | 173 | 2.43 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:47 PM EST |
| 145.00 | 535.10 | 542.10 | 538.60 | 530.00 | -6.00 | -1.12% | 3.71 | 50 | 617 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 150.00 | 530.10 | 539.10 | 534.60 | 535.00 | 0.00 | 0.00% | 3.56 | 0 | 230 | 2.55 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 155.00 | 521.40 | 536.10 | 528.75 | 227.99 | 0.00 | 0.00% | 3.41 | 0 | 46 | 2.45 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:47 PM EST |
| 160.00 | 519.30 | 531.10 | 525.20 | 501.70 | 0.00 | 0.00% | 3.28 | 0 | 102 | 2.32 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 165.00 | 511.50 | 526.50 | 519.00 | 497.12 | 0.00 | 0.00% | 3.15 | 0 | 10 | 2.51 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 170.00 | 506.50 | 521.70 | 514.10 | 454.20 | 0.00 | 0.00% | 3.02 | 0 | 13 | 2.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 3:59:47 PM EST |
| 175.00 | 501.70 | 516.40 | 509.05 | 109.50 | 0.00 | 0.00% | 2.91 | 0 | 7 | 2.40 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 10/3/2025 3:59:47 PM EST |
| 180.00 | 496.80 | 511.90 | 504.35 | 218.35 | 0.00 | 0.00% | 2.80 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 10/3/2025 3:59:47 PM EST |
| 185.00 | 491.80 | 506.90 | 499.35 | 476.60 | 0.00 | 0.00% | 2.70 | 0 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 190.00 | 486.70 | 501.90 | 494.30 | 471.90 | 0.00 | 0.00% | 2.60 | 0 | 3 | 2.29 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 195.00 | 481.90 | 496.60 | 489.25 | 199.80 | 0.00 | 0.00% | 2.51 | 0 | 4 | 2.21 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 10/3/2025 3:59:47 PM EST |
| 200.00 | 477.00 | 490.30 | 483.65 | 513.20 | 0.00 | 0.00% | 2.42 | 0 | 20 | 2.12 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 210.00 | 467.20 | 481.50 | 474.35 | 240.62 | 0.00 | 0.00% | 2.26 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:47 PM EST |
| 220.00 | 457.00 | 470.80 | 463.90 | 247.00 | 0.00 | 0.00% | 2.11 | 0 | 38 | 1.99 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 10/3/2025 3:59:47 PM EST |
| 230.00 | 447.30 | 461.30 | 454.30 | 400.00 | 0.00 | 0.00% | 1.98 | 0 | 47 | 1.97 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:47 PM EST |
| 240.00 | 437.40 | 452.10 | 444.75 | 487.60 | 0.00 | 0.00% | 1.85 | 0 | 80 | 1.61 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 250.00 | 430.30 | 442.20 | 436.25 | 456.28 | 0.00 | 0.00% | 1.75 | 0 | 94 | 1.86 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 260.00 | 417.70 | 431.60 | 424.65 | 445.95 | 0.00 | 0.00% | 1.63 | 0 | 63 | 1.45 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 270.00 | 411.60 | 419.40 | 415.50 | 369.84 | 0.00 | 0.00% | 1.54 | 0 | 216 | 1.53 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 10/3/2025 3:59:47 PM EST |
| 280.00 | 398.10 | 411.90 | 405.00 | 387.50 | 0.00 | 0.00% | 1.45 | 0 | 82 | 1.62 | 1.00 | 0.00 | -0.02 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 290.00 | 388.10 | 403.20 | 395.65 | 417.16 | 0.00 | 0.00% | 1.36 | 0 | 198 | 1.62 | 1.00 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 300.00 | 381.10 | 393.50 | 387.30 | 366.81 | 0.00 | 0.00% | 1.29 | 0 | 129 | 1.57 | 1.00 | 0.00 | -0.04 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 310.00 | 368.30 | 383.60 | 375.95 | 263.95 | 0.00 | 0.00% | 1.21 | 0 | 94 | 1.52 | 1.00 | 0.00 | -0.04 | 9/10/2025 | 10/3/2025 3:59:47 PM EST |
| 320.00 | 361.80 | 373.90 | 367.85 | 344.85 | 0.00 | 0.00% | 1.15 | 0 | 714 | 1.47 | 1.00 | 0.00 | -0.05 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 330.00 | 351.70 | 364.20 | 357.95 | 284.94 | 0.00 | 0.00% | 1.08 | 0 | 256 | 1.43 | 1.00 | 0.00 | -0.05 | 9/17/2025 | 10/3/2025 3:59:47 PM EST |
| 340.00 | 342.90 | 354.30 | 348.60 | 316.10 | 0.00 | 0.00% | 1.03 | 0 | 175 | 1.39 | 1.00 | 0.00 | -0.06 | 9/22/2025 | 10/3/2025 3:59:47 PM EST |
| 350.00 | 329.30 | 342.20 | 335.75 | 315.40 | 0.00 | 0.00% | 0.96 | 0 | 499 | 1.34 | 0.99 | 0.00 | -0.07 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 360.00 | 321.90 | 329.60 | 325.75 | 351.03 | 0.00 | 0.00% | 0.90 | 0 | 146 | 1.09 | 0.99 | 0.00 | -0.08 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 370.00 | 312.80 | 319.80 | 316.30 | 312.00 | 0.00 | 0.00% | 0.85 | 0 | 298 | 1.10 | 0.99 | 0.00 | -0.09 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 380.00 | 305.70 | 312.60 | 309.15 | 314.63 | 0.00 | 0.00% | 0.81 | 0 | 188 | 1.02 | 0.99 | 0.00 | -0.10 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 390.00 | 295.00 | 302.40 | 298.70 | 277.00 | 0.00 | 0.00% | 0.77 | 0 | 337 | 1.02 | 0.99 | 0.00 | -0.11 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 400.00 | 286.60 | 292.70 | 289.65 | 292.00 | -21.18 | -6.77% | 0.72 | 1 | 3,211 | 0.96 | 0.98 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 410.00 | 274.40 | 284.20 | 279.30 | 300.00 | 0.00 | 0.00% | 0.68 | 0 | 295 | 0.85 | 0.98 | 0.00 | -0.15 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 420.00 | 267.10 | 272.30 | 269.70 | 264.60 | 0.00 | 0.00% | 0.64 | 0 | 1,079 | 0.86 | 0.97 | 0.00 | -0.17 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 430.00 | 256.40 | 265.60 | 261.00 | 288.00 | 0.00 | 0.00% | 0.61 | 0 | 185 | 0.88 | 0.97 | 0.00 | -0.19 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 440.00 | 247.10 | 251.40 | 249.25 | 250.13 | +39.98 | +19.03% | 0.57 | 7 | 194 | 0.77 | 0.96 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 450.00 | 238.90 | 244.30 | 241.60 | 245.34 | 0.00 | 0.00% | 0.54 | 0 | 211 | 0.83 | 0.95 | 0.00 | -0.24 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 460.00 | 229.10 | 238.60 | 233.85 | 254.25 | 0.00 | 0.00% | 0.51 | 0 | 124 | 0.87 | 0.94 | 0.00 | -0.26 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 470.00 | 219.10 | 227.50 | 223.30 | 224.00 | -27.92 | -11.09% | 0.48 | 16 | 136 | 0.78 | 0.94 | 0.00 | -0.29 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 480.00 | 210.80 | 218.60 | 214.70 | 210.70 | -34.49 | -14.07% | 0.45 | 1 | 207 | 0.81 | 0.93 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 490.00 | 200.20 | 211.00 | 205.60 | 205.00 | 0.00 | 0.00% | 0.42 | 0 | 154 | 0.79 | 0.91 | 0.00 | -0.35 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 500.00 | 194.10 | 199.40 | 196.75 | 191.30 | 0.00 | 0.00% | 0.39 | 0 | 6,089 | 0.78 | 0.90 | 0.00 | -0.38 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 510.00 | 185.20 | 191.50 | 188.35 | 192.70 | 0.00 | 0.00% | 0.37 | 0 | 227 | 0.78 | 0.89 | 0.00 | -0.41 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 520.00 | 176.60 | 181.40 | 179.00 | 205.65 | 0.00 | 0.00% | 0.34 | 0 | 148 | 0.75 | 0.88 | 0.00 | -0.43 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 530.00 | 169.30 | 172.10 | 170.70 | 171.20 | -4.30 | -2.45% | 0.32 | 16 | 343 | 0.75 | 0.86 | 0.00 | -0.46 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 540.00 | 160.30 | 165.10 | 162.70 | 159.90 | 0.00 | 0.00% | 0.30 | 0 | 300 | 0.74 | 0.85 | 0.00 | -0.49 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 550.00 | 153.60 | 155.40 | 154.50 | 154.50 | -2.55 | -1.63% | 0.28 | 1 | 2,283 | 0.73 | 0.83 | 0.00 | -0.52 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 560.00 | 142.70 | 149.40 | 146.05 | 175.90 | 0.00 | 0.00% | 0.26 | 0 | 1,952 | 0.72 | 0.81 | 0.00 | -0.55 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 570.00 | 138.50 | 144.00 | 141.25 | 140.00 | +1.00 | +0.72% | 0.25 | 6 | 212 | 0.75 | 0.80 | 0.00 | -0.58 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 580.00 | 131.40 | 135.10 | 133.25 | 137.96 | +6.46 | +4.92% | 0.23 | 25 | 1,444 | 0.74 | 0.78 | 0.00 | -0.60 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 590.00 | 123.70 | 128.20 | 125.95 | 122.60 | 0.00 | 0.00% | 0.21 | 0 | 480 | 0.73 | 0.76 | 0.00 | -0.62 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 600.00 | 117.60 | 120.00 | 118.80 | 114.79 | -4.21 | -3.54% | 0.20 | 44 | 673 | 0.72 | 0.74 | 0.00 | -0.65 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 610.00 | 111.00 | 114.90 | 112.95 | 118.38 | 0.00 | 0.00% | 0.19 | 0 | 137 | 0.73 | 0.72 | 0.00 | -0.67 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 620.00 | 104.90 | 106.90 | 105.90 | 112.95 | +1.07 | +0.96% | 0.17 | 3 | 1,255 | 0.72 | 0.70 | 0.00 | -0.69 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 630.00 | 99.00 | 100.50 | 99.75 | 97.00 | -5.00 | -4.91% | 0.16 | 4 | 1,546 | 0.71 | 0.68 | 0.00 | -0.70 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 640.00 | 93.30 | 94.90 | 94.10 | 94.62 | -3.33 | -3.40% | 0.15 | 2 | 733 | 0.71 | 0.65 | 0.00 | -0.72 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 650.00 | 84.70 | 89.50 | 87.10 | 89.35 | -3.20 | -3.46% | 0.13 | 78 | 527 | 0.70 | 0.63 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 660.00 | 80.00 | 83.70 | 81.85 | 83.70 | -2.22 | -2.59% | 0.12 | 1 | 203 | 0.69 | 0.61 | 0.00 | -0.74 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 670.00 | 77.50 | 81.20 | 79.35 | 78.60 | -2.20 | -2.73% | 0.12 | 28 | 442 | 0.71 | 0.59 | 0.00 | -0.75 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 680.00 | 72.80 | 74.00 | 73.40 | 73.20 | -2.80 | -3.69% | 0.11 | 55 | 316 | 0.71 | 0.57 | 0.00 | -0.75 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 690.00 | 68.30 | 71.40 | 69.85 | 70.60 | -0.61 | -0.86% | 0.10 | 87 | 183 | 0.71 | 0.54 | 0.00 | -0.76 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 700.00 | 63.30 | 65.10 | 64.20 | 65.10 | -2.90 | -4.27% | 0.09 | 65 | 586 | 0.71 | 0.52 | 0.00 | -0.76 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 710.00 | 59.00 | 63.20 | 61.10 | 60.90 | -2.66 | -4.19% | 0.09 | 105 | 304 | 0.70 | 0.50 | 0.00 | -0.76 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 720.00 | 56.10 | 58.00 | 57.05 | 57.13 | -3.47 | -5.73% | 0.08 | 43 | 358 | 0.71 | 0.48 | 0.00 | -0.76 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 730.00 | 52.40 | 55.90 | 54.15 | 53.83 | -2.98 | -5.25% | 0.07 | 3 | 177 | 0.71 | 0.46 | 0.00 | -0.75 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 740.00 | 49.30 | 50.70 | 50.00 | 51.10 | -0.27 | -0.53% | 0.07 | 14 | 119 | 0.71 | 0.44 | 0.00 | -0.75 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 750.00 | 46.10 | 47.90 | 47.00 | 47.20 | -1.40 | -2.89% | 0.06 | 153 | 782 | 0.71 | 0.42 | 0.00 | -0.74 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 760.00 | 42.90 | 44.10 | 43.50 | 41.60 | -3.40 | -7.56% | 0.06 | 8 | 81 | 0.71 | 0.40 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 770.00 | 40.30 | 41.50 | 40.90 | 39.00 | -3.00 | -7.15% | 0.05 | 4 | 61 | 0.71 | 0.38 | 0.00 | -0.72 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 780.00 | 37.60 | 40.40 | 39.00 | 37.66 | -1.54 | -3.93% | 0.05 | 12 | 2,436 | 0.72 | 0.36 | 0.00 | -0.71 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 790.00 | 35.20 | 41.00 | 38.10 | 33.86 | -2.14 | -5.95% | 0.05 | 1 | 42 | 0.71 | 0.34 | 0.00 | -0.70 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 800.00 | 32.70 | 33.80 | 33.25 | 32.21 | -3.12 | -8.84% | 0.04 | 10 | 311 | 0.72 | 0.32 | 0.00 | -0.68 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 810.00 | 30.50 | 31.40 | 30.95 | 29.70 | -3.45 | -10.41% | 0.04 | 1 | 35 | 0.71 | 0.31 | 0.00 | -0.67 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 820.00 | 28.50 | 30.40 | 29.45 | 28.78 | -2.82 | -8.93% | 0.04 | 4 | 161 | 0.72 | 0.29 | 0.00 | -0.65 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 830.00 | 26.50 | 28.10 | 27.30 | 26.95 | -2.05 | -7.07% | 0.03 | 16 | 178 | 0.71 | 0.28 | 0.00 | -0.64 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 840.00 | 24.70 | 27.40 | 26.05 | 25.50 | -1.40 | -5.21% | 0.03 | 2 | 57 | 0.72 | 0.26 | 0.00 | -0.62 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 850.00 | 23.00 | 23.70 | 23.35 | 23.40 | -1.48 | -5.95% | 0.03 | 3 | 181 | 0.72 | 0.25 | 0.00 | -0.60 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 860.00 | 20.50 | 24.40 | 22.45 | 24.08 | +0.13 | +0.55% | 0.03 | 2 | 21 | 0.73 | 0.24 | 0.00 | -0.59 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 870.00 | 20.00 | 20.60 | 20.30 | 21.10 | -1.20 | -5.39% | 0.02 | 1 | 73 | 0.72 | 0.22 | 0.00 | -0.57 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 880.00 | 18.60 | 19.70 | 19.15 | 18.94 | -1.36 | -6.70% | 0.02 | 2 | 68 | 0.72 | 0.21 | 0.00 | -0.55 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 890.00 | 16.30 | 19.20 | 17.75 | 19.46 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.72 | 0.20 | 0.00 | -0.53 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 900.00 | 16.20 | 16.80 | 16.50 | 15.10 | -3.15 | -17.26% | 0.02 | 23 | 124 | 0.72 | 0.19 | 0.00 | -0.52 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 910.00 | 15.00 | 18.60 | 16.80 | 17.25 | -0.08 | -0.47% | 0.02 | 1 | 29 | 0.75 | 0.18 | 0.00 | -0.50 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 920.00 | 14.00 | 14.60 | 14.30 | 14.75 | -1.35 | -8.39% | 0.02 | 7 | 64 | 0.73 | 0.17 | 0.00 | -0.48 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 930.00 | 13.00 | 13.80 | 13.40 | 13.62 | -1.73 | -11.27% | 0.01 | 2 | 31 | 0.73 | 0.16 | 0.00 | -0.46 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 940.00 | 12.20 | 12.80 | 12.50 | 13.12 | -1.68 | -11.36% | 0.01 | 10 | 98 | 0.73 | 0.15 | 0.00 | -0.45 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 950.00 | 11.30 | 11.90 | 11.60 | 11.09 | % | 0.01 | 5 | 0 | 0.73 | 0.14 | 0.00 | -0.43 | 10/3/2025 | 10/3/2025 3:59:47 PM EST | |
| 960.00 | 10.40 | 11.90 | 11.15 | 14.19 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.74 | 0.13 | 0.00 | -0.41 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 970.00 | 9.40 | 11.10 | 10.25 | 17.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.12 | 0.00 | -0.39 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 980.00 | 9.10 | 9.60 | 9.35 | 9.10 | -2.20 | -19.47% | 0.01 | 29 | 559 | 0.73 | 0.12 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 990.00 | 8.10 | 9.00 | 8.55 | 14.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.11 | 0.00 | -0.36 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 1,000.00 | 7.50 | 9.00 | 8.25 | 8.83 | -2.02 | -18.62% | 0.01 | 2 | 65 | 0.74 | 0.10 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 1,010.00 | 7.40 | 7.90 | 7.65 | 8.60 | -1.22 | -12.43% | 0.01 | 1 | 1 | 0.74 | 0.10 | 0.00 | -0.33 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 1,020.00 | 6.60 | 7.60 | 7.10 | % | 0.01 | 0 | 0 | 0.74 | 0.09 | 0.00 | -0.32 | 10/3/2025 3:59:47 PM EST | |||
| 1,030.00 | 6.40 | 6.90 | 6.65 | 9.00 | % | 0.01 | 1 | 0 | 0.74 | 0.09 | 0.00 | -0.30 | 10/3/2025 | 10/3/2025 3:59:47 PM EST | |
| 1,040.00 | 5.80 | 7.10 | 6.45 | 8.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | 0.08 | 0.00 | -0.29 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 1,050.00 | 5.60 | 6.00 | 5.80 | 5.62 | -1.93 | -25.57% | 0.01 | 9 | 36 | 0.74 | 0.08 | 0.00 | -0.28 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 1,060.00 | 5.20 | 5.80 | 5.50 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.07 | 0.00 | -0.26 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 1,070.00 | 4.90 | 5.60 | 5.25 | 5.60 | -2.49 | -30.78% | 0.00 | 2 | 20 | 0.75 | 0.07 | 0.00 | -0.25 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 1,080.00 | 4.60 | 5.20 | 4.90 | 4.88 | % | 0.00 | 2 | 0 | 0.75 | 0.06 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 3:59:47 PM EST | |
| 1,090.00 | 4.30 | 4.70 | 4.50 | 4.20 | -2.37 | -36.08% | 0.00 | 6 | 1 | 0.75 | 0.06 | 0.00 | -0.23 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 1,100.00 | 4.00 | 4.30 | 4.15 | 4.00 | -2.31 | -36.61% | 0.00 | 8 | 21 | 0.75 | 0.05 | 0.00 | -0.22 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 1,110.00 | 3.70 | 4.00 | 3.85 | 4.00 | -1.53 | -27.67% | 0.00 | 11 | 57 | 0.75 | 0.05 | 0.00 | -0.20 | 10/3/2025 | 10/3/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 196 | 3.76 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 102 | 3.63 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 636 | 3.51 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/3/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 2.70 | 1.35 | 0.05 | -0.08 | -61.54% | 0.02 | 4 | 274 | 2.20 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 2.90 | 1.45 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 67 | 2.58 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 101 | 3.20 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.38 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.45 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/3/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 94 | 2.95 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 333 | 2.88 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 10/3/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 43 | 2.74 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/3/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.61 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.55 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/3/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.82 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.96 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/3/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 296 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/3/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 4.40 | 2.20 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 218 | 2.25 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/3/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 4.40 | 2.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.21 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.16 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 4.40 | 2.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 728 | 2.12 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/3/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 4.50 | 2.25 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.09 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/3/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 4.50 | 2.25 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 166 | 2.05 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 4.50 | 2.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.01 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 258 | 1.41 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 4.60 | 2.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.91 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 4.00 | 2.00 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.77 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/3/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.25 | -0.60 | -70.59% | 0.00 | 3 | 131 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 240.00 | 0.35 | 0.75 | 0.55 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 250.00 | 0.10 | 2.60 | 1.35 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.23 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 4.20 | 2.10 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.54 | 0.00 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 270.00 | 0.15 | 2.35 | 1.25 | 0.49 | -0.06 | -10.91% | 0.00 | 2 | 140 | 1.15 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 280.00 | 0.05 | 2.20 | 1.13 | 0.65 | -0.36 | -35.65% | 0.00 | 1 | 822 | 1.08 | 0.00 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 3.60 | 1.80 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 219 | 1.34 | 0.00 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 300.00 | 0.45 | 3.00 | 1.73 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 693 | 1.10 | 0.00 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 4.40 | 2.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 406 | 1.31 | 0.00 | 0.00 | -0.04 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 320.00 | 0.65 | 3.00 | 1.83 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 733 | 1.05 | 0.00 | 0.00 | -0.05 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 330.00 | 1.00 | 2.90 | 1.95 | 1.95 | +0.40 | +25.81% | 0.01 | 9 | 339 | 1.04 | 0.00 | 0.00 | -0.05 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 340.00 | 1.00 | 3.00 | 2.00 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.00 | 0.00 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 350.00 | 1.20 | 4.80 | 3.00 | 1.15 | -0.94 | -44.98% | 0.01 | 1 | 355 | 0.97 | -0.01 | 0.00 | -0.07 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 360.00 | 1.00 | 2.50 | 1.75 | 1.85 | -0.55 | -22.92% | 0.00 | 2 | 639 | 0.91 | -0.01 | 0.00 | -0.08 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 370.00 | 2.10 | 3.80 | 2.95 | 2.55 | -0.18 | -6.60% | 0.01 | 72 | 126 | 0.97 | -0.01 | 0.00 | -0.09 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 380.00 | 2.35 | 4.00 | 3.18 | 2.45 | -0.10 | -3.93% | 0.01 | 62 | 582 | 0.95 | -0.01 | 0.00 | -0.10 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 390.00 | 2.55 | 4.20 | 3.38 | 2.95 | -0.35 | -10.61% | 0.01 | 70 | 741 | 0.92 | -0.01 | 0.00 | -0.11 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 400.00 | 2.90 | 6.50 | 4.70 | 3.11 | -0.49 | -13.62% | 0.01 | 20 | 677 | 0.95 | -0.02 | 0.00 | -0.13 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 410.00 | 3.30 | 4.90 | 4.10 | 4.03 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.88 | -0.02 | 0.00 | -0.15 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 420.00 | 1.50 | 7.60 | 4.55 | 4.10 | -0.24 | -5.53% | 0.01 | 19 | 334 | 0.87 | -0.03 | 0.00 | -0.17 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 430.00 | 1.90 | 5.50 | 3.70 | 3.35 | -1.84 | -35.46% | 0.01 | 1 | 173 | 0.79 | -0.03 | 0.00 | -0.19 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 440.00 | 4.70 | 6.80 | 5.75 | 5.10 | -0.20 | -3.78% | 0.01 | 3 | 198 | 0.85 | -0.04 | 0.00 | -0.21 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 450.00 | 5.40 | 6.50 | 5.95 | 5.72 | -0.89 | -13.47% | 0.01 | 4 | 283 | 0.82 | -0.05 | 0.00 | -0.24 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 460.00 | 6.00 | 8.30 | 7.15 | 6.25 | -1.25 | -16.67% | 0.02 | 2 | 101 | 0.83 | -0.06 | 0.00 | -0.26 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 470.00 | 6.90 | 9.60 | 8.25 | 7.15 | -0.85 | -10.63% | 0.02 | 12 | 253 | 0.82 | -0.06 | 0.00 | -0.29 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 480.00 | 7.90 | 8.70 | 8.30 | 8.10 | -0.90 | -10.00% | 0.02 | 2 | 439 | 0.78 | -0.07 | 0.00 | -0.32 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 490.00 | 9.00 | 10.00 | 9.50 | 9.05 | -1.75 | -16.21% | 0.02 | 5 | 215 | 0.78 | -0.09 | 0.00 | -0.35 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 500.00 | 10.20 | 10.70 | 10.45 | 10.44 | -0.66 | -5.95% | 0.02 | 44 | 1,368 | 0.76 | -0.10 | 0.00 | -0.38 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 510.00 | 11.50 | 12.10 | 11.80 | 12.48 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.76 | -0.11 | 0.00 | -0.41 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 520.00 | 13.00 | 13.50 | 13.25 | 13.78 | -0.32 | -2.27% | 0.03 | 9 | 293 | 0.75 | -0.12 | 0.00 | -0.43 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 530.00 | 14.60 | 16.30 | 15.45 | 15.32 | -2.38 | -13.45% | 0.03 | 20 | 266 | 0.75 | -0.14 | 0.00 | -0.46 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 540.00 | 16.40 | 17.10 | 16.75 | 16.78 | -2.62 | -13.51% | 0.03 | 13 | 311 | 0.74 | -0.15 | 0.00 | -0.49 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 550.00 | 18.60 | 19.10 | 18.85 | 18.95 | -1.25 | -6.19% | 0.03 | 34 | 475 | 0.73 | -0.17 | 0.00 | -0.52 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 560.00 | 20.80 | 21.50 | 21.15 | 21.18 | -1.32 | -5.87% | 0.04 | 16 | 151 | 0.73 | -0.19 | 0.00 | -0.55 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 570.00 | 23.40 | 23.90 | 23.65 | 23.75 | -2.05 | -7.95% | 0.04 | 3 | 78 | 0.73 | -0.20 | 0.00 | -0.58 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 580.00 | 26.10 | 26.70 | 26.40 | 26.68 | -1.92 | -6.72% | 0.05 | 10 | 1,585 | 0.72 | -0.22 | 0.00 | -0.60 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 590.00 | 29.10 | 29.60 | 29.35 | 29.56 | -2.49 | -7.77% | 0.05 | 4 | 74 | 0.72 | -0.24 | 0.00 | -0.62 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 600.00 | 32.20 | 34.60 | 33.40 | 33.03 | -1.68 | -4.84% | 0.06 | 77 | 304 | 0.72 | -0.26 | 0.00 | -0.65 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 610.00 | 35.10 | 37.90 | 36.50 | 35.05 | -3.55 | -9.20% | 0.06 | 1 | 116 | 0.72 | -0.28 | 0.00 | -0.67 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 620.00 | 39.30 | 40.20 | 39.75 | 40.90 | +0.20 | +0.50% | 0.06 | 3 | 130 | 0.71 | -0.30 | 0.00 | -0.69 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 630.00 | 42.70 | 45.70 | 44.20 | 44.18 | -0.72 | -1.61% | 0.07 | 2 | 352 | 0.72 | -0.32 | 0.00 | -0.70 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 640.00 | 47.50 | 48.30 | 47.90 | 48.17 | -0.93 | -1.90% | 0.07 | 10 | 321 | 0.71 | -0.35 | 0.00 | -0.72 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 650.00 | 51.90 | 52.70 | 52.30 | 52.70 | -0.40 | -0.76% | 0.08 | 57 | 165 | 0.71 | -0.37 | 0.00 | -0.73 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 660.00 | 56.70 | 57.40 | 57.05 | 57.80 | -2.30 | -3.83% | 0.09 | 231 | 142 | 0.71 | -0.39 | 0.00 | -0.74 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 670.00 | 61.60 | 62.50 | 62.05 | 64.86 | +1.60 | +2.53% | 0.09 | 116 | 140 | 0.71 | -0.41 | 0.00 | -0.75 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 680.00 | 66.80 | 67.70 | 67.25 | 67.62 | -3.29 | -4.64% | 0.10 | 42 | 76 | 0.71 | -0.43 | 0.00 | -0.75 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 690.00 | 70.10 | 73.20 | 71.65 | 72.70 | -3.50 | -4.60% | 0.10 | 58 | 228 | 0.71 | -0.46 | 0.00 | -0.76 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 700.00 | 75.40 | 81.00 | 78.20 | 78.50 | -3.76 | -4.58% | 0.11 | 17 | 174 | 0.72 | -0.48 | 0.00 | -0.76 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 710.00 | 83.30 | 85.20 | 84.25 | 84.12 | -0.98 | -1.16% | 0.12 | 29 | 135 | 0.71 | -0.50 | 0.00 | -0.76 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 720.00 | 90.00 | 93.60 | 91.80 | 94.64 | -1.29 | -1.35% | 0.13 | 6 | 41 | 0.72 | -0.52 | 0.00 | -0.76 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 730.00 | 96.10 | 97.40 | 96.75 | 99.00 | +1.22 | +1.25% | 0.13 | 22 | 333 | 0.71 | -0.54 | 0.00 | -0.75 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 740.00 | 101.30 | 105.90 | 103.60 | 108.39 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.71 | -0.56 | 0.00 | -0.75 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 750.00 | 107.80 | 111.80 | 109.80 | 109.40 | -4.70 | -4.12% | 0.15 | 3 | 44 | 0.70 | -0.58 | 0.00 | -0.74 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 760.00 | 115.70 | 119.80 | 117.75 | 121.30 | 0.00 | 0.00% | 0.15 | 0 | 305 | 0.71 | -0.60 | 0.00 | -0.73 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 770.00 | 122.40 | 127.20 | 124.80 | 110.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.71 | -0.62 | 0.00 | -0.72 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 780.00 | 129.20 | 134.10 | 131.65 | 123.05 | 0.00 | 0.00% | 0.17 | 0 | 77 | 0.71 | -0.64 | 0.00 | -0.71 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 790.00 | 136.40 | 141.50 | 138.95 | 123.11 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.71 | -0.66 | 0.00 | -0.70 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 800.00 | 144.10 | 148.50 | 146.30 | 133.50 | 0.00 | 0.00% | 0.18 | 0 | 39 | 0.71 | -0.68 | 0.00 | -0.68 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 810.00 | 153.00 | 156.40 | 154.70 | 144.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | -0.69 | 0.00 | -0.67 | 10/1/2025 | 10/3/2025 3:59:47 PM EST |
| 820.00 | 158.20 | 165.30 | 161.75 | 230.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -0.71 | 0.00 | -0.65 | 9/17/2025 | 10/3/2025 3:59:47 PM EST |
| 830.00 | 167.10 | 173.60 | 170.35 | 159.99 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.71 | -0.72 | 0.00 | -0.64 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 840.00 | 174.90 | 182.20 | 178.55 | % | 0.21 | 0 | 0 | 0.71 | -0.74 | 0.00 | -0.62 | 10/3/2025 3:59:47 PM EST | |||
| 850.00 | 182.20 | 191.90 | 187.05 | 186.23 | -20.19 | -9.79% | 0.22 | 1 | 2 | 0.69 | -0.75 | 0.00 | -0.60 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 860.00 | 191.70 | 199.30 | 195.50 | 232.20 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.72 | -0.76 | 0.00 | -0.59 | 9/24/2025 | 10/3/2025 3:59:47 PM EST |
| 870.00 | 199.90 | 208.30 | 204.10 | 208.60 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.72 | -0.78 | 0.00 | -0.57 | 10/2/2025 | 10/3/2025 3:59:47 PM EST |
| 880.00 | 210.30 | 216.70 | 213.50 | 194.30 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.73 | -0.79 | 0.00 | -0.55 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 890.00 | 218.60 | 225.60 | 222.10 | 272.06 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.73 | -0.80 | 0.00 | -0.53 | 9/19/2025 | 10/3/2025 3:59:47 PM EST |
| 900.00 | 228.10 | 232.10 | 230.10 | 230.00 | +15.60 | +7.28% | 0.26 | 6 | 8 | 0.72 | -0.81 | 0.00 | -0.52 | 10/3/2025 | 10/3/2025 3:59:47 PM EST |
| 910.00 | 235.90 | 243.30 | 239.60 | 221.00 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.73 | -0.82 | 0.00 | -0.50 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 920.00 | 245.10 | 252.20 | 248.65 | 269.65 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.73 | -0.83 | 0.00 | -0.48 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 930.00 | 253.60 | 261.10 | 257.35 | 277.40 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.72 | -0.84 | 0.00 | -0.46 | 9/23/2025 | 10/3/2025 3:59:47 PM EST |
| 940.00 | 263.30 | 270.30 | 266.80 | 250.30 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.73 | -0.85 | 0.00 | -0.45 | 9/29/2025 | 10/3/2025 3:59:47 PM EST |
| 950.00 | 272.00 | 279.50 | 275.75 | % | 0.29 | 0 | 0 | 0.73 | -0.86 | 0.00 | -0.43 | 10/3/2025 3:59:47 PM EST | |||
| 960.00 | 281.70 | 288.70 | 285.20 | % | 0.30 | 0 | 0 | 0.73 | -0.87 | 0.00 | -0.41 | 10/3/2025 3:59:47 PM EST | |||
| 970.00 | 287.90 | 298.00 | 292.95 | % | 0.30 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.39 | 10/3/2025 3:59:47 PM EST | |||
| 980.00 | 295.70 | 307.30 | 301.50 | 325.55 | 0.00 | 0.00% | 0.31 | 0 | 6 | 0.69 | -0.88 | 0.00 | -0.38 | 9/26/2025 | 10/3/2025 3:59:47 PM EST |
| 990.00 | 308.40 | 319.30 | 313.85 | % | 0.32 | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.36 | 10/3/2025 3:59:47 PM EST | |||
| 1,000.00 | 316.20 | 328.90 | 322.55 | 294.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -0.90 | 0.00 | -0.35 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 1,010.00 | 325.20 | 338.40 | 331.80 | % | 0.33 | 0 | 0 | 0.89 | -0.90 | 0.00 | -0.33 | 10/3/2025 3:59:47 PM EST | |||
| 1,020.00 | 336.30 | 347.90 | 342.10 | % | 0.34 | 0 | 0 | 0.89 | -0.91 | 0.00 | -0.32 | 10/3/2025 3:59:47 PM EST | |||
| 1,030.00 | 345.70 | 357.40 | 351.55 | % | 0.34 | 0 | 0 | 0.90 | -0.91 | 0.00 | -0.30 | 10/3/2025 3:59:47 PM EST | |||
| 1,040.00 | 355.20 | 367.10 | 361.15 | % | 0.35 | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.29 | 10/3/2025 3:59:47 PM EST | |||
| 1,050.00 | 365.10 | 376.70 | 370.90 | % | 0.35 | 0 | 0 | 0.91 | -0.92 | 0.00 | -0.28 | 10/3/2025 3:59:47 PM EST | |||
| 1,060.00 | 375.30 | 386.50 | 380.90 | % | 0.36 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.26 | 10/3/2025 3:59:47 PM EST | |||
| 1,070.00 | 384.70 | 396.20 | 390.45 | % | 0.36 | 0 | 0 | 0.93 | -0.93 | 0.00 | -0.25 | 10/3/2025 3:59:47 PM EST | |||
| 1,080.00 | 393.90 | 406.00 | 399.95 | % | 0.37 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.24 | 10/3/2025 3:59:47 PM EST | |||
| 1,090.00 | 402.70 | 415.40 | 409.05 | % | 0.38 | 0 | 0 | 0.94 | -0.94 | 0.00 | -0.23 | 10/3/2025 3:59:47 PM EST | |||
| 1,100.00 | 410.20 | 424.90 | 417.55 | 388.16 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.93 | -0.95 | 0.00 | -0.22 | 9/30/2025 | 10/3/2025 3:59:47 PM EST |
| 1,110.00 | 422.20 | 433.90 | 428.05 | % | 0.39 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.20 | 10/3/2025 3:59:47 PM EST |