Options Chain for APPLOVIN CORP COM CL A (APP) - $530.05 as of 11/19/2025 8:34:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 184.00 | 197.00 | 190.50 | 284.91 | 0.00 | 0.00% | 0.56 | 0 | 11 | 2.20 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 11/19/2025 3:59:54 PM EST |
| 350.00 | 174.00 | 188.00 | 181.00 | 264.22 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 3:59:54 PM EST |
| 360.00 | 164.00 | 178.00 | 171.00 | % | 0.47 | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 365.00 | 159.00 | 172.00 | 165.50 | 197.42 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.91 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 370.00 | 154.00 | 167.00 | 160.50 | % | 0.43 | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.02 | 11/19/2025 3:59:54 PM EST | |||
| 375.00 | 149.00 | 163.00 | 156.00 | % | 0.42 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.02 | 11/19/2025 3:59:54 PM EST | |||
| 380.00 | 144.00 | 158.00 | 151.00 | % | 0.40 | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.04 | 11/19/2025 3:59:54 PM EST | |||
| 385.00 | 142.00 | 152.00 | 147.00 | % | 0.38 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.05 | 11/19/2025 3:59:54 PM EST | |||
| 390.00 | 134.00 | 148.00 | 141.00 | 137.20 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.78 | 1.00 | 0.00 | -0.09 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 395.00 | 132.00 | 142.00 | 137.00 | 162.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.59 | 1.00 | 0.00 | -0.10 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 400.00 | 124.70 | 137.00 | 130.85 | 126.80 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.54 | 0.99 | 0.00 | -0.16 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 402.50 | 122.00 | 136.00 | 129.00 | % | 0.32 | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.17 | 11/19/2025 3:59:54 PM EST | |||
| 405.00 | 119.00 | 134.00 | 126.50 | 145.90 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.61 | 0.99 | 0.00 | -0.21 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 407.50 | 117.00 | 130.50 | 123.75 | % | 0.30 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.23 | 11/19/2025 3:59:54 PM EST | |||
| 410.00 | 115.00 | 129.00 | 122.00 | 142.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.56 | 0.99 | 0.00 | -0.25 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 412.50 | 115.00 | 125.00 | 120.00 | % | 0.29 | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.26 | 11/19/2025 3:59:54 PM EST | |||
| 415.00 | 110.00 | 123.00 | 116.50 | 136.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.45 | 0.98 | 0.00 | -0.28 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 417.50 | 108.20 | 121.00 | 114.60 | % | 0.27 | 0 | 0 | 1.50 | 0.98 | 0.00 | -0.30 | 11/19/2025 3:59:54 PM EST | |||
| 420.00 | 108.00 | 117.00 | 112.50 | 115.72 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.33 | 0.98 | 0.00 | -0.31 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 422.50 | 105.00 | 115.00 | 110.00 | % | 0.26 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.34 | 11/19/2025 3:59:54 PM EST | |||
| 425.00 | 103.00 | 114.00 | 108.50 | 133.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.40 | 0.97 | 0.00 | -0.36 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 427.50 | 101.00 | 107.00 | 104.00 | % | 0.24 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.37 | 11/19/2025 3:59:54 PM EST | |||
| 430.00 | 98.00 | 106.00 | 102.00 | 106.65 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.17 | 0.97 | 0.00 | -0.40 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 432.50 | 96.00 | 102.00 | 99.00 | % | 0.23 | 0 | 0 | 1.04 | 0.96 | 0.00 | -0.43 | 11/19/2025 3:59:54 PM EST | |||
| 435.00 | 93.20 | 100.00 | 96.60 | 100.00 | -23.10 | -18.77% | 0.22 | 2 | 1 | 1.06 | 0.96 | 0.00 | -0.44 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 437.50 | 91.00 | 98.00 | 94.50 | % | 0.22 | 0 | 0 | 1.07 | 0.95 | 0.00 | -0.48 | 11/19/2025 3:59:54 PM EST | |||
| 440.00 | 89.00 | 97.00 | 93.00 | 189.12 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.13 | 0.95 | 0.00 | -0.50 | 10/24/2025 | 11/19/2025 3:59:54 PM EST |
| 442.50 | 86.00 | 93.00 | 89.50 | 89.70 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.02 | 0.95 | 0.00 | -0.52 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 445.00 | 84.00 | 92.00 | 88.00 | 92.00 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.09 | 0.94 | 0.00 | -0.54 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 447.50 | 81.00 | 90.00 | 85.50 | % | 0.19 | 0 | 0 | 1.09 | 0.94 | 0.00 | -0.56 | 11/19/2025 3:59:54 PM EST | |||
| 450.00 | 79.00 | 87.00 | 83.00 | 86.24 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.09 | 0.93 | 0.00 | -0.61 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 452.50 | 77.00 | 84.00 | 80.50 | % | 0.18 | 0 | 0 | 0.98 | 0.92 | 0.00 | -0.64 | 11/19/2025 3:59:54 PM EST | |||
| 455.00 | 75.00 | 82.40 | 78.70 | 139.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | 0.91 | 0.00 | -0.69 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 457.50 | 72.00 | 80.40 | 76.20 | % | 0.17 | 0 | 0 | 1.01 | 0.91 | 0.00 | -0.72 | 11/19/2025 3:59:54 PM EST | |||
| 460.00 | 71.00 | 77.00 | 74.00 | 78.20 | -24.50 | -23.86% | 0.16 | 6 | 5 | 0.67 | 0.90 | 0.00 | -0.74 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 462.50 | 68.00 | 75.00 | 71.50 | % | 0.15 | 0 | 0 | 0.94 | 0.90 | 0.00 | -0.76 | 11/19/2025 3:59:54 PM EST | |||
| 465.00 | 65.20 | 72.00 | 68.60 | 70.60 | % | 0.15 | 6 | 0 | 0.89 | 0.89 | 0.00 | -0.80 | 11/19/2025 | 11/19/2025 3:59:54 PM EST | |
| 467.50 | 63.00 | 70.00 | 66.50 | 77.85 | % | 0.14 | 3 | 0 | 0.89 | 0.88 | 0.00 | -0.84 | 11/19/2025 | 11/19/2025 3:59:54 PM EST | |
| 470.00 | 61.20 | 68.00 | 64.60 | 66.20 | -21.23 | -24.29% | 0.14 | 5 | 2 | 0.63 | 0.87 | 0.00 | -0.87 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 472.50 | 60.00 | 66.00 | 63.00 | 62.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | 0.86 | 0.00 | -0.90 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 475.00 | 56.00 | 64.00 | 60.00 | 60.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.60 | 0.85 | 0.00 | -0.93 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 477.50 | 55.00 | 61.50 | 58.25 | 58.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.66 | 0.84 | 0.00 | -0.97 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 480.00 | 53.00 | 60.00 | 56.50 | % | 0.12 | 0 | 0 | 0.68 | 0.83 | 0.00 | -0.99 | 11/19/2025 3:59:54 PM EST | |||
| 482.50 | 51.10 | 58.00 | 54.55 | 54.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.68 | 0.82 | 0.00 | -1.03 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 485.00 | 49.00 | 56.00 | 52.50 | 51.60 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.68 | 0.81 | 0.00 | -1.06 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 487.50 | 48.00 | 54.00 | 51.00 | 57.80 | +8.30 | +16.77% | 0.10 | 2 | 11 | 0.70 | 0.79 | 0.00 | -1.09 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 490.00 | 44.00 | 52.00 | 48.00 | 52.30 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.65 | 0.78 | 0.00 | -1.11 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 492.50 | 43.00 | 50.00 | 46.50 | % | 0.09 | 0 | 0 | 0.67 | 0.77 | 0.01 | -1.14 | 11/19/2025 3:59:54 PM EST | |||
| 495.00 | 41.20 | 48.00 | 44.60 | 60.36 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.67 | 0.76 | 0.01 | -1.17 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 497.50 | 39.00 | 46.00 | 42.50 | 43.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.66 | 0.74 | 0.01 | -1.19 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 500.00 | 38.10 | 44.40 | 41.25 | 45.00 | -0.11 | -0.25% | 0.08 | 30 | 32 | 0.68 | 0.73 | 0.01 | -1.21 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 502.50 | 35.00 | 42.60 | 38.80 | % | 0.08 | 0 | 0 | 0.66 | 0.71 | 0.01 | -1.23 | 11/19/2025 3:59:54 PM EST | |||
| 505.00 | 36.00 | 39.70 | 37.85 | % | 0.07 | 0 | 0 | 0.68 | 0.70 | 0.01 | -1.25 | 11/19/2025 3:59:54 PM EST | |||
| 507.50 | 34.80 | 37.70 | 36.25 | 47.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.69 | 0.68 | 0.01 | -1.27 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 510.00 | 33.10 | 36.20 | 34.65 | 42.70 | +7.90 | +22.71% | 0.07 | 26 | 5 | 0.68 | 0.67 | 0.01 | -1.29 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 512.50 | 30.90 | 34.40 | 32.65 | 33.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.67 | 0.65 | 0.01 | -1.30 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 515.00 | 29.40 | 32.90 | 31.15 | 30.06 | -27.14 | -47.45% | 0.06 | 10 | 1 | 0.67 | 0.64 | 0.01 | -1.31 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 517.50 | 27.80 | 31.30 | 29.55 | 50.78 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.67 | 0.62 | 0.01 | -1.32 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 520.00 | 26.50 | 29.90 | 28.20 | 28.09 | +1.09 | +4.04% | 0.05 | 20 | 20 | 0.67 | 0.60 | 0.01 | -1.33 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 522.50 | 25.40 | 28.40 | 26.90 | 27.10 | -16.90 | -38.41% | 0.05 | 11 | 1 | 0.67 | 0.58 | 0.01 | -1.33 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 525.00 | 24.00 | 27.20 | 25.60 | 24.24 | -0.81 | -3.24% | 0.05 | 27 | 178 | 0.67 | 0.57 | 0.01 | -1.34 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 527.50 | 22.70 | 26.00 | 24.35 | 24.55 | +1.60 | +6.98% | 0.05 | 36 | 15 | 0.67 | 0.55 | 0.01 | -1.34 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 530.00 | 21.40 | 24.40 | 22.90 | 22.80 | +0.80 | +3.64% | 0.04 | 773 | 134 | 0.67 | 0.53 | 0.01 | -1.33 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 532.50 | 20.50 | 23.00 | 21.75 | 21.00 | +0.93 | +4.64% | 0.04 | 28 | 108 | 0.67 | 0.51 | 0.01 | -1.33 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 535.00 | 18.80 | 21.70 | 20.25 | 21.34 | +2.05 | +10.63% | 0.04 | 15 | 55 | 0.66 | 0.50 | 0.01 | -1.32 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 537.50 | 17.40 | 20.20 | 18.80 | 18.80 | -0.20 | -1.06% | 0.03 | 25 | 11 | 0.65 | 0.48 | 0.01 | -1.31 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 540.00 | 16.80 | 19.90 | 18.35 | 16.98 | -1.14 | -6.30% | 0.03 | 53 | 65 | 0.67 | 0.46 | 0.01 | -1.30 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 542.50 | 15.70 | 18.30 | 17.00 | 23.00 | +6.55 | +39.82% | 0.03 | 27 | 20 | 0.66 | 0.44 | 0.01 | -1.29 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 545.00 | 14.80 | 18.00 | 16.40 | 15.30 | -3.15 | -17.08% | 0.03 | 134 | 96 | 0.64 | 0.43 | 0.01 | -1.27 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 547.50 | 13.40 | 16.10 | 14.75 | 17.00 | -0.20 | -1.17% | 0.03 | 3 | 11 | 0.65 | 0.41 | 0.01 | -1.25 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 550.00 | 13.40 | 14.30 | 13.85 | 13.90 | +0.90 | +6.93% | 0.03 | 217 | 246 | 0.65 | 0.39 | 0.01 | -1.23 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 552.50 | 12.00 | 14.00 | 13.00 | 17.35 | +1.05 | +6.45% | 0.02 | 1 | 33 | 0.65 | 0.37 | 0.01 | -1.21 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 555.00 | 10.80 | 13.20 | 12.00 | 12.30 | +0.80 | +6.96% | 0.02 | 15 | 73 | 0.64 | 0.36 | 0.01 | -1.19 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 557.50 | 10.10 | 12.40 | 11.25 | 14.60 | -1.90 | -11.52% | 0.02 | 2 | 23 | 0.64 | 0.34 | 0.01 | -1.16 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 560.00 | 10.20 | 10.90 | 10.55 | 10.40 | +0.30 | +2.97% | 0.02 | 741 | 236 | 0.64 | 0.32 | 0.01 | -1.13 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 562.50 | 9.30 | 10.90 | 10.10 | 14.50 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.65 | 0.31 | 0.01 | -1.11 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 565.00 | 8.50 | 10.10 | 9.30 | 9.30 | -0.80 | -7.93% | 0.02 | 22 | 108 | 0.65 | 0.29 | 0.01 | -1.08 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 567.50 | 8.00 | 9.50 | 8.75 | 11.56 | +1.76 | +17.96% | 0.02 | 2 | 42 | 0.65 | 0.28 | 0.01 | -1.04 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 570.00 | 7.20 | 8.60 | 7.90 | 10.90 | +2.00 | +22.48% | 0.01 | 6 | 82 | 0.64 | 0.26 | 0.01 | -1.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 572.50 | 7.00 | 8.20 | 7.60 | 9.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.65 | 0.25 | 0.01 | -0.98 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 575.00 | 5.80 | 7.70 | 6.75 | 7.53 | -2.72 | -26.54% | 0.01 | 86 | 37 | 0.63 | 0.23 | 0.01 | -0.95 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 577.50 | 5.90 | 7.20 | 6.55 | 6.75 | -13.05 | -65.91% | 0.01 | 4 | 3 | 0.65 | 0.22 | 0.01 | -0.92 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 580.00 | 5.20 | 6.50 | 5.85 | 6.00 | -0.24 | -3.85% | 0.01 | 49 | 118 | 0.64 | 0.21 | 0.01 | -0.88 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 582.50 | 5.20 | 5.60 | 5.40 | 5.50 | -13.72 | -71.39% | 0.01 | 23 | 7 | 0.64 | 0.20 | 0.01 | -0.85 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 585.00 | 4.70 | 5.70 | 5.20 | 5.01 | -1.89 | -27.40% | 0.01 | 72 | 47 | 0.65 | 0.18 | 0.00 | -0.81 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 587.50 | 4.30 | 5.00 | 4.65 | 4.96 | -0.82 | -14.19% | 0.01 | 10 | 9 | 0.64 | 0.17 | 0.00 | -0.78 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 590.00 | 3.70 | 4.80 | 4.25 | 4.53 | -0.12 | -2.59% | 0.01 | 65 | 160 | 0.64 | 0.16 | 0.00 | -0.75 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 592.50 | 3.60 | 4.40 | 4.00 | 4.15 | -4.75 | -53.38% | 0.01 | 2 | 97 | 0.63 | 0.15 | 0.00 | -0.71 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 595.00 | 3.40 | 4.30 | 3.85 | 3.82 | -0.42 | -9.91% | 0.01 | 64 | 132 | 0.65 | 0.14 | 0.00 | -0.68 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 597.50 | 3.10 | 4.10 | 3.60 | 14.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.65 | 0.13 | 0.00 | -0.65 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 600.00 | 2.95 | 3.40 | 3.18 | 3.48 | -0.02 | -0.58% | 0.01 | 317 | 349 | 0.64 | 0.12 | 0.00 | -0.62 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 602.50 | 0.40 | 3.50 | 1.95 | 4.21 | +0.80 | +23.46% | 0.00 | 4 | 7 | 0.55 | 0.11 | 0.00 | -0.58 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 605.00 | 2.40 | 3.00 | 2.70 | 2.05 | -1.63 | -44.30% | 0.00 | 28 | 55 | 0.64 | 0.11 | 0.00 | -0.56 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 607.50 | 0.85 | 4.80 | 2.83 | 2.53 | % | 0.00 | 34 | 0 | 0.64 | 0.10 | 0.00 | -0.53 | 11/19/2025 | 11/19/2025 3:59:54 PM EST | |
| 610.00 | 2.00 | 2.65 | 2.33 | 2.20 | -0.80 | -26.67% | 0.00 | 8 | 113 | 0.65 | 0.09 | 0.00 | -0.50 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 612.50 | 1.80 | 4.40 | 3.10 | 3.21 | +0.18 | +5.95% | 0.01 | 6 | 32 | 0.71 | 0.09 | 0.00 | -0.47 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 615.00 | 0.10 | 3.70 | 1.90 | 3.00 | -0.40 | -11.77% | 0.00 | 33 | 232 | 0.58 | 0.08 | 0.00 | -0.44 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 617.50 | 1.40 | 2.15 | 1.78 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.07 | 0.00 | -0.42 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 620.00 | 1.30 | 1.85 | 1.58 | 1.60 | -0.62 | -27.93% | 0.00 | 2 | 123 | 0.65 | 0.07 | 0.00 | -0.39 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 622.50 | 0.00 | 2.45 | 1.23 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.75 | 0.06 | 0.00 | -0.37 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 625.00 | 1.05 | 2.00 | 1.53 | 3.13 | +1.33 | +73.89% | 0.00 | 1 | 141 | 0.66 | 0.06 | 0.00 | -0.35 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 627.50 | 0.95 | 1.80 | 1.38 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.05 | 0.00 | -0.32 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 630.00 | 0.35 | 2.15 | 1.25 | 1.00 | -0.50 | -33.34% | 0.00 | 10 | 206 | 0.64 | 0.05 | 0.00 | -0.30 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 632.50 | 0.00 | 1.95 | 0.98 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.67 | 0.05 | 0.00 | -0.28 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 635.00 | 0.00 | 1.55 | 0.78 | 1.04 | -0.64 | -38.10% | 0.00 | 2 | 49 | 0.75 | 0.04 | 0.00 | -0.27 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 637.50 | 0.30 | 1.60 | 0.95 | 1.00 | -0.50 | -33.34% | 0.00 | 9 | 27 | 0.64 | 0.04 | 0.00 | -0.25 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 640.00 | 0.05 | 1.45 | 0.75 | 0.70 | -0.58 | -45.32% | 0.00 | 37 | 145 | 0.59 | 0.04 | 0.00 | -0.23 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 642.50 | 0.00 | 0.85 | 0.43 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.03 | 0.00 | -0.21 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 645.00 | 0.55 | 0.85 | 0.70 | 0.71 | -0.59 | -45.39% | 0.00 | 1 | 82 | 0.65 | 0.03 | 0.00 | -0.20 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 647.50 | 0.00 | 1.55 | 0.78 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.03 | 0.00 | -0.18 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 650.00 | 0.50 | 0.65 | 0.58 | 0.56 | -0.44 | -44.00% | 0.00 | 164 | 338 | 0.65 | 0.02 | 0.00 | -0.17 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 652.50 | 0.00 | 0.60 | 0.30 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.02 | 0.00 | -0.16 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 655.00 | 0.20 | 0.95 | 0.58 | 0.76 | -0.48 | -38.71% | 0.00 | 25 | 155 | 0.66 | 0.02 | 0.00 | -0.15 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 657.50 | 0.00 | 1.05 | 0.53 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.02 | 0.00 | -0.13 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 660.00 | 0.20 | 1.80 | 1.00 | 0.72 | -0.03 | -4.00% | 0.00 | 3 | 129 | 0.73 | 0.02 | 0.00 | -0.12 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 662.50 | 0.00 | 0.75 | 0.38 | 22.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.02 | 0.00 | -0.11 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 665.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.85 | 0.01 | 0.00 | -0.10 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 667.50 | 0.00 | 0.70 | 0.35 | 0.34 | -0.66 | -66.00% | 0.00 | 12 | 7 | 0.75 | 0.01 | 0.00 | -0.10 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 670.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.77 | 0.01 | 0.00 | -0.09 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 672.50 | 0.00 | 0.75 | 0.38 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.78 | 0.01 | 0.00 | -0.08 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 675.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.20 | -50.00% | 0.00 | 62 | 104 | 0.78 | 0.01 | 0.00 | -0.07 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 677.50 | 0.00 | 0.70 | 0.35 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.79 | 0.01 | 0.00 | -0.07 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 680.00 | 0.00 | 0.90 | 0.45 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.84 | 0.01 | 0.00 | -0.06 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 682.50 | 0.00 | 3.30 | 1.65 | 10.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.01 | 0.00 | -0.06 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 685.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | 0.01 | 0.00 | -0.05 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 687.50 | 0.00 | 4.30 | 2.15 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.01 | 0.00 | -0.05 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 690.00 | 0.00 | 0.70 | 0.35 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.84 | 0.01 | 0.00 | -0.04 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 692.50 | 0.00 | 4.30 | 2.15 | 7.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | -0.04 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 695.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | -0.04 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 697.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.26 | -56.53% | 0.00 | 191 | 91 | 0.75 | 0.00 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 700.00 | 0.00 | 0.65 | 0.33 | 0.08 | -0.26 | -76.48% | 0.00 | 5 | 245 | 0.87 | 0.00 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 702.50 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.85 | 0.00 | 0.00 | -0.03 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 705.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.87 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 707.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.89 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 710.00 | 0.00 | 1.35 | 0.68 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.02 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 712.50 | 0.00 | 1.30 | 0.65 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 715.00 | 0.00 | 1.25 | 0.63 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.03 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 717.50 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.04 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 720.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.84 | -91.31% | 0.00 | 26 | 259 | 0.78 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 722.50 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 725.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.01 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 727.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 730.00 | 0.00 | 1.10 | 0.55 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.06 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 732.50 | 0.00 | 4.10 | 2.05 | 9.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 3:59:54 PM EST |
| 735.00 | 0.00 | 3.30 | 1.65 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 737.50 | 0.00 | 1.65 | 0.83 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.17 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 740.00 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.14 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 742.50 | 0.00 | 1.40 | 0.70 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 745.00 | 0.00 | 1.40 | 0.70 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:54 PM EST |
| 747.50 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 750.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 755.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 760.00 | 0.00 | 3.40 | 1.70 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 765.00 | 0.00 | 3.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 770.00 | 0.00 | 1.30 | 0.65 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 775.00 | 0.00 | 1.70 | 0.85 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 780.00 | 0.00 | 3.40 | 1.70 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 785.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.61 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 790.00 | 0.00 | 1.30 | 0.65 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.31 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 810.00 | 0.00 | 2.10 | 1.05 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.49 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 820.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.43 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 830.00 | 0.00 | 1.65 | 0.83 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.49 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.82 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 850.00 | 0.00 | 2.80 | 1.40 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.70 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 860.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.50 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 870.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 880.00 | 0.00 | 4.30 | 2.15 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 890.00 | 0.00 | 2.60 | 1.30 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.81 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 900.00 | 0.00 | 3.60 | 1.80 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.95 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 910.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 920.00 | 0.00 | 1.15 | 0.58 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.67 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 340.00 | 0.00 | 1.55 | 0.78 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 4.40 | 2.20 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 1.95 | 0.98 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.48 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/19/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.36 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 2.05 | 1.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.36 | 0.00 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 2.55 | 1.28 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.38 | 0.00 | 0.00 | -0.04 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 1.70 | 0.85 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.23 | 0.00 | 0.00 | -0.05 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 390.00 | 0.10 | 0.75 | 0.43 | 0.46 | +0.26 | +130.00% | 0.00 | 1 | 17 | 0.90 | 0.00 | 0.00 | -0.09 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 395.00 | 0.00 | 3.80 | 1.90 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | -0.10 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 549 | 1.10 | -0.01 | 0.00 | -0.16 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 402.50 | 0.00 | 3.90 | 1.95 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | -0.01 | 0.00 | -0.17 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.04 | -0.01 | 0.00 | -0.21 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 407.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.23 | 11/19/2025 3:59:54 PM EST | |||
| 410.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.01 | -0.01 | 0.00 | -0.25 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 412.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.26 | 11/19/2025 3:59:54 PM EST | |||
| 415.00 | 0.00 | 1.10 | 0.55 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.90 | -0.02 | 0.00 | -0.28 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 417.50 | 0.10 | 1.50 | 0.80 | % | 0.00 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.30 | 11/19/2025 3:59:54 PM EST | |||
| 420.00 | 0.00 | 1.20 | 0.60 | 0.01 | -1.45 | -99.32% | 0.00 | 3 | 49 | 0.88 | -0.02 | 0.00 | -0.31 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 422.50 | 0.55 | 2.15 | 1.35 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.02 | 0.00 | -0.34 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 425.00 | 0.55 | 3.10 | 1.83 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.81 | -0.03 | 0.00 | -0.36 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 427.50 | 0.00 | 2.60 | 1.30 | 1.30 | % | 0.00 | 26 | 0 | 0.98 | -0.03 | 0.00 | -0.37 | 11/19/2025 | 11/19/2025 3:59:54 PM EST | |
| 430.00 | 0.65 | 1.95 | 1.30 | 1.95 | +0.48 | +32.66% | 0.00 | 2 | 85 | 0.81 | -0.03 | 0.00 | -0.40 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 432.50 | 0.05 | 2.00 | 1.03 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | -0.04 | 0.00 | -0.43 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 435.00 | 0.00 | 1.90 | 0.95 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.85 | -0.04 | 0.00 | -0.44 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 437.50 | 0.05 | 3.00 | 1.53 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.70 | -0.05 | 0.00 | -0.48 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 440.00 | 1.40 | 1.90 | 1.65 | 2.19 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.79 | -0.05 | 0.00 | -0.50 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 442.50 | 0.00 | 2.05 | 1.03 | 2.15 | +0.75 | +53.58% | 0.00 | 20 | 9 | 0.81 | -0.05 | 0.00 | -0.52 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 445.00 | 1.65 | 5.80 | 3.73 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.90 | -0.06 | 0.00 | -0.54 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 447.50 | 0.00 | 4.60 | 2.30 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.06 | 0.00 | -0.56 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 450.00 | 2.00 | 2.50 | 2.25 | 2.40 | -0.70 | -22.59% | 0.01 | 35 | 80 | 0.77 | -0.07 | 0.00 | -0.61 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 452.50 | 0.00 | 2.80 | 1.40 | 3.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | -0.08 | 0.00 | -0.64 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 455.00 | 0.10 | 3.10 | 1.60 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.61 | -0.09 | 0.00 | -0.69 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 457.50 | 0.25 | 3.40 | 1.83 | 2.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.09 | 0.00 | -0.72 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 460.00 | 2.80 | 3.60 | 3.20 | 3.47 | -0.96 | -21.67% | 0.01 | 10 | 64 | 0.76 | -0.10 | 0.00 | -0.74 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 462.50 | 2.90 | 6.30 | 4.60 | % | 0.01 | 0 | 0 | 0.82 | -0.10 | 0.00 | -0.76 | 11/19/2025 3:59:54 PM EST | |||
| 465.00 | 3.30 | 4.30 | 3.80 | 3.40 | -1.20 | -26.09% | 0.01 | 4 | 85 | 0.75 | -0.11 | 0.00 | -0.80 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 467.50 | 3.50 | 4.50 | 4.00 | 3.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | -0.12 | 0.00 | -0.84 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 470.00 | 3.90 | 4.90 | 4.40 | 3.90 | -0.70 | -15.22% | 0.01 | 3 | 169 | 0.74 | -0.13 | 0.00 | -0.87 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 472.50 | 4.00 | 5.30 | 4.65 | % | 0.01 | 0 | 0 | 0.73 | -0.14 | 0.00 | -0.90 | 11/19/2025 3:59:54 PM EST | |||
| 475.00 | 4.50 | 5.70 | 5.10 | 5.10 | +0.10 | +2.00% | 0.01 | 3 | 83 | 0.74 | -0.15 | 0.00 | -0.93 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 477.50 | 4.80 | 6.20 | 5.50 | % | 0.01 | 0 | 0 | 0.73 | -0.16 | 0.00 | -0.97 | 11/19/2025 3:59:54 PM EST | |||
| 480.00 | 5.50 | 6.80 | 6.15 | 5.43 | -2.57 | -32.13% | 0.01 | 15 | 57 | 0.74 | -0.17 | 0.00 | -0.99 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 482.50 | 5.70 | 7.10 | 6.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.73 | -0.18 | 0.00 | -1.03 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 485.00 | 6.10 | 7.60 | 6.85 | 6.86 | -1.64 | -19.30% | 0.01 | 10 | 20 | 0.72 | -0.19 | 0.00 | -1.06 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 487.50 | 6.60 | 8.30 | 7.45 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.72 | -0.21 | 0.00 | -1.09 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 490.00 | 7.20 | 8.80 | 8.00 | 8.20 | -1.80 | -18.00% | 0.02 | 39 | 36 | 0.72 | -0.22 | 0.00 | -1.11 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 492.50 | 7.90 | 9.60 | 8.75 | 8.50 | -2.10 | -19.82% | 0.02 | 9 | 48 | 0.72 | -0.23 | 0.01 | -1.14 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 495.00 | 8.40 | 10.30 | 9.35 | 9.82 | +0.02 | +0.21% | 0.02 | 55 | 37 | 0.72 | -0.24 | 0.01 | -1.17 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 497.50 | 9.10 | 11.00 | 10.05 | 10.86 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.72 | -0.26 | 0.01 | -1.19 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 500.00 | 9.90 | 11.50 | 10.70 | 10.79 | -1.26 | -10.46% | 0.02 | 120 | 263 | 0.72 | -0.27 | 0.01 | -1.21 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 502.50 | 10.30 | 12.50 | 11.40 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.71 | -0.29 | 0.01 | -1.23 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 505.00 | 11.30 | 13.30 | 12.30 | 11.39 | -2.51 | -18.06% | 0.02 | 9 | 23 | 0.71 | -0.30 | 0.01 | -1.25 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 507.50 | 12.10 | 14.10 | 13.10 | 14.44 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.71 | -0.32 | 0.01 | -1.27 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 510.00 | 13.10 | 14.70 | 13.90 | 14.83 | -1.47 | -9.02% | 0.03 | 24 | 214 | 0.71 | -0.33 | 0.01 | -1.29 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 512.50 | 13.90 | 15.60 | 14.75 | 14.46 | -3.45 | -19.27% | 0.03 | 23 | 24 | 0.70 | -0.35 | 0.01 | -1.30 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 515.00 | 14.80 | 16.50 | 15.65 | 16.50 | -0.60 | -3.51% | 0.03 | 156 | 88 | 0.70 | -0.36 | 0.01 | -1.31 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 517.50 | 15.80 | 17.60 | 16.70 | 14.88 | -0.27 | -1.79% | 0.03 | 21 | 25 | 0.70 | -0.38 | 0.01 | -1.32 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 520.00 | 16.80 | 18.60 | 17.70 | 17.35 | -4.35 | -20.05% | 0.03 | 65 | 164 | 0.70 | -0.40 | 0.01 | -1.33 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 522.50 | 17.90 | 20.10 | 19.00 | 18.25 | +1.47 | +8.76% | 0.04 | 19 | 23 | 0.70 | -0.42 | 0.01 | -1.33 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 525.00 | 18.60 | 21.20 | 19.90 | 20.45 | -1.74 | -7.85% | 0.04 | 16 | 44 | 0.69 | -0.43 | 0.01 | -1.34 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 527.50 | 20.10 | 22.40 | 21.25 | 19.90 | -3.63 | -15.43% | 0.04 | 17 | 45 | 0.70 | -0.45 | 0.01 | -1.34 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 530.00 | 21.30 | 23.40 | 22.35 | 21.90 | -2.42 | -9.96% | 0.04 | 664 | 340 | 0.69 | -0.47 | 0.01 | -1.33 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 532.50 | 22.60 | 24.50 | 23.55 | 23.31 | -4.10 | -14.96% | 0.04 | 73 | 39 | 0.69 | -0.49 | 0.01 | -1.33 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 535.00 | 22.40 | 25.80 | 24.10 | 24.26 | -3.87 | -13.76% | 0.05 | 66 | 100 | 0.67 | -0.50 | 0.01 | -1.32 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 537.50 | 24.40 | 26.80 | 25.60 | 19.32 | -5.68 | -22.72% | 0.05 | 4 | 24 | 0.67 | -0.52 | 0.01 | -1.31 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 540.00 | 25.90 | 28.40 | 27.15 | 26.40 | -1.25 | -4.53% | 0.05 | 47 | 269 | 0.67 | -0.54 | 0.01 | -1.30 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 542.50 | 27.30 | 30.50 | 28.90 | 26.14 | -2.86 | -9.87% | 0.05 | 8 | 43 | 0.68 | -0.56 | 0.01 | -1.29 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 545.00 | 28.60 | 31.30 | 29.95 | 30.34 | +2.04 | +7.21% | 0.05 | 22 | 46 | 0.67 | -0.57 | 0.01 | -1.27 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 547.50 | 30.10 | 33.50 | 31.80 | 29.67 | +8.49 | +40.09% | 0.06 | 47 | 7 | 0.68 | -0.59 | 0.01 | -1.25 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 550.00 | 32.20 | 35.10 | 33.65 | 33.65 | +0.63 | +1.91% | 0.06 | 17 | 188 | 0.67 | -0.61 | 0.01 | -1.23 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 552.50 | 33.20 | 36.70 | 34.95 | 25.96 | -9.06 | -25.88% | 0.06 | 1 | 49 | 0.67 | -0.63 | 0.01 | -1.21 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 555.00 | 34.80 | 38.40 | 36.60 | 38.28 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.67 | -0.64 | 0.01 | -1.19 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 557.50 | 36.30 | 39.60 | 37.95 | 27.66 | 0.00 | 0.00% | 0.07 | 0 | 162 | 0.66 | -0.66 | 0.01 | -1.16 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 560.00 | 38.40 | 41.30 | 39.85 | 40.06 | +1.38 | +3.57% | 0.07 | 23 | 136 | 0.66 | -0.68 | 0.01 | -1.13 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 562.50 | 39.80 | 43.00 | 41.40 | 35.55 | +3.10 | +9.56% | 0.07 | 1 | 9 | 0.65 | -0.69 | 0.01 | -1.11 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 565.00 | 40.00 | 46.60 | 43.30 | 34.90 | -3.34 | -8.74% | 0.08 | 6 | 179 | 0.65 | -0.71 | 0.01 | -1.08 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 567.50 | 42.00 | 48.30 | 45.15 | 47.55 | +13.75 | +40.68% | 0.08 | 1 | 29 | 0.65 | -0.72 | 0.01 | -1.04 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 570.00 | 44.00 | 50.00 | 47.00 | 38.30 | -9.50 | -19.88% | 0.08 | 7 | 83 | 0.65 | -0.74 | 0.01 | -1.01 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 572.50 | 46.00 | 52.00 | 49.00 | 22.10 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.65 | -0.75 | 0.01 | -0.98 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 575.00 | 48.00 | 54.00 | 51.00 | 50.94 | +6.04 | +13.46% | 0.09 | 4 | 93 | 0.65 | -0.77 | 0.01 | -0.95 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 577.50 | 50.00 | 56.00 | 53.00 | 37.75 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.64 | -0.78 | 0.01 | -0.92 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 580.00 | 52.00 | 58.90 | 55.45 | 57.55 | +4.82 | +9.15% | 0.10 | 4 | 114 | 0.66 | -0.79 | 0.01 | -0.88 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 582.50 | 54.00 | 61.20 | 57.60 | 42.10 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.65 | -0.80 | 0.01 | -0.85 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 585.00 | 56.00 | 63.10 | 59.55 | 63.51 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.63 | -0.82 | 0.00 | -0.81 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 587.50 | 59.00 | 65.00 | 62.00 | 63.50 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.66 | -0.83 | 0.00 | -0.78 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 590.00 | 61.00 | 67.70 | 64.35 | 64.39 | -3.74 | -5.49% | 0.11 | 1 | 149 | 0.66 | -0.84 | 0.00 | -0.75 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 592.50 | 63.00 | 70.00 | 66.50 | 68.99 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.83 | -0.85 | 0.00 | -0.71 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 595.00 | 65.00 | 71.00 | 68.00 | 68.47 | 0.00 | 0.00% | 0.11 | 0 | 116 | 0.78 | -0.86 | 0.00 | -0.68 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 597.50 | 67.00 | 74.00 | 70.50 | 59.06 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.82 | -0.87 | 0.00 | -0.65 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 600.00 | 70.00 | 76.60 | 73.30 | 73.24 | +2.73 | +3.88% | 0.12 | 1 | 164 | 0.85 | -0.88 | 0.00 | -0.62 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 602.50 | 72.00 | 78.80 | 75.40 | 50.30 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.85 | -0.89 | 0.00 | -0.58 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 605.00 | 74.00 | 82.00 | 78.00 | 76.33 | +4.49 | +6.25% | 0.13 | 2 | 13 | 0.90 | -0.89 | 0.00 | -0.56 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 607.50 | 76.00 | 83.00 | 79.50 | 61.10 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.85 | -0.90 | 0.00 | -0.53 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 610.00 | 79.00 | 85.00 | 82.00 | 81.02 | -5.18 | -6.01% | 0.13 | 1 | 57 | 0.84 | -0.91 | 0.00 | -0.50 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 612.50 | 81.00 | 88.00 | 84.50 | 78.01 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.88 | -0.91 | 0.00 | -0.47 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 615.00 | 83.00 | 90.00 | 86.50 | 88.00 | +28.87 | +48.83% | 0.14 | 1 | 16 | 0.87 | -0.92 | 0.00 | -0.44 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 617.50 | 86.00 | 92.00 | 89.00 | 77.12 | -4.26 | -5.24% | 0.14 | 3 | 9 | 0.86 | -0.93 | 0.00 | -0.42 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 620.00 | 88.00 | 95.00 | 91.50 | 84.50 | -11.55 | -12.03% | 0.15 | 6 | 69 | 0.90 | -0.93 | 0.00 | -0.39 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 622.50 | 90.00 | 97.00 | 93.50 | 81.82 | -9.67 | -10.57% | 0.15 | 3 | 52 | 0.89 | -0.94 | 0.00 | -0.37 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 625.00 | 93.00 | 100.00 | 96.50 | 84.26 | +0.46 | +0.55% | 0.15 | 1 | 25 | 0.93 | -0.94 | 0.00 | -0.35 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 627.50 | 95.00 | 102.00 | 98.50 | 79.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.92 | -0.95 | 0.00 | -0.32 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 630.00 | 98.00 | 104.00 | 101.00 | 96.40 | +14.90 | +18.29% | 0.16 | 1 | 15 | 0.91 | -0.95 | 0.00 | -0.30 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 632.50 | 100.00 | 107.00 | 103.50 | 46.31 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.95 | -0.95 | 0.00 | -0.28 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 635.00 | 101.00 | 109.00 | 105.00 | 93.20 | +15.20 | +19.49% | 0.17 | 1 | 17 | 0.93 | -0.96 | 0.00 | -0.27 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 637.50 | 102.00 | 112.60 | 107.30 | 87.52 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.01 | -0.96 | 0.00 | -0.25 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 640.00 | 105.00 | 114.40 | 109.70 | 111.85 | +31.65 | +39.47% | 0.17 | 2 | 15 | 0.99 | -0.96 | 0.00 | -0.23 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 642.50 | 105.00 | 117.00 | 111.00 | 66.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.21 | 11/12/2025 | 11/19/2025 3:59:54 PM EST |
| 645.00 | 109.00 | 119.00 | 114.00 | 107.60 | -4.73 | -4.22% | 0.18 | 1 | 38 | 0.99 | -0.97 | 0.00 | -0.20 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 647.50 | 112.00 | 121.00 | 116.50 | 102.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.97 | -0.97 | 0.00 | -0.18 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 650.00 | 114.10 | 124.00 | 119.05 | 119.10 | +1.63 | +1.39% | 0.18 | 1 | 40 | 1.02 | -0.98 | 0.00 | -0.17 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 652.50 | 115.00 | 129.00 | 122.00 | 124.01 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.18 | -0.98 | 0.00 | -0.16 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 655.00 | 118.00 | 129.00 | 123.50 | 101.50 | 0.00 | 0.00% | 0.19 | 0 | 42 | 1.05 | -0.98 | 0.00 | -0.15 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 657.50 | 122.00 | 131.00 | 126.50 | 103.50 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.02 | -0.98 | 0.00 | -0.13 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 660.00 | 124.00 | 134.00 | 129.00 | 108.20 | 0.00 | 0.00% | 0.20 | 0 | 44 | 1.07 | -0.98 | 0.00 | -0.12 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 662.50 | 125.00 | 139.00 | 132.00 | 108.30 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.23 | -0.98 | 0.00 | -0.11 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 665.00 | 128.00 | 139.00 | 133.50 | 102.35 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.10 | -0.99 | 0.00 | -0.10 | 11/14/2025 | 11/19/2025 3:59:54 PM EST |
| 667.50 | 130.00 | 141.00 | 135.50 | 47.49 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.10 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 670.00 | 134.00 | 144.00 | 139.00 | 129.26 | +86.36 | +201.31% | 0.21 | 6 | 7 | 1.12 | -0.99 | 0.00 | -0.09 | 11/19/2025 | 11/19/2025 3:59:54 PM EST |
| 672.50 | 136.20 | 149.00 | 142.60 | 117.00 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.29 | -0.99 | 0.00 | -0.08 | 11/13/2025 | 11/19/2025 3:59:54 PM EST |
| 675.00 | 139.00 | 152.00 | 145.50 | 45.50 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.33 | -0.99 | 0.00 | -0.07 | 11/10/2025 | 11/19/2025 3:59:54 PM EST |
| 677.50 | 141.00 | 154.00 | 147.50 | 61.41 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.07 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 680.00 | 142.00 | 156.00 | 149.00 | 149.01 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.30 | -0.99 | 0.00 | -0.06 | 11/18/2025 | 11/19/2025 3:59:54 PM EST |
| 682.50 | 145.00 | 159.00 | 152.00 | 64.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.06 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 685.00 | 147.00 | 161.00 | 154.00 | 150.85 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.33 | -0.99 | 0.00 | -0.05 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 687.50 | 150.00 | 164.00 | 157.00 | 67.36 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.05 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 690.00 | 153.50 | 166.00 | 159.75 | 80.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.35 | -0.99 | 0.00 | -0.04 | 11/6/2025 | 11/19/2025 3:59:54 PM EST |
| 692.50 | 156.00 | 169.00 | 162.50 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.04 | 11/19/2025 3:59:54 PM EST | |||
| 695.00 | 159.00 | 171.00 | 165.00 | % | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.04 | 11/19/2025 3:59:54 PM EST | |||
| 697.50 | 160.00 | 174.00 | 167.00 | 74.19 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.42 | -1.00 | 0.00 | -0.03 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 700.00 | 164.00 | 176.00 | 170.00 | 147.00 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.41 | -1.00 | 0.00 | -0.03 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 702.50 | 165.00 | 179.00 | 172.00 | 78.35 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.45 | -1.00 | 0.00 | -0.03 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 705.00 | 169.00 | 181.00 | 175.00 | 102.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.02 | 10/30/2025 | 11/19/2025 3:59:54 PM EST |
| 707.50 | 170.00 | 184.00 | 177.00 | 82.73 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.02 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 710.00 | 172.00 | 186.00 | 179.00 | 151.36 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.46 | -1.00 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 3:59:54 PM EST |
| 712.50 | 176.00 | 189.00 | 182.50 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | -0.02 | 11/19/2025 3:59:54 PM EST | |||
| 715.00 | 179.00 | 191.00 | 185.00 | 73.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 11/10/2025 | 11/19/2025 3:59:54 PM EST |
| 717.50 | 182.00 | 191.00 | 186.50 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 720.00 | 184.00 | 193.00 | 188.50 | % | 0.26 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 722.50 | 187.00 | 196.00 | 191.50 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 725.00 | 187.00 | 201.00 | 194.00 | % | 0.27 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 727.50 | 190.00 | 204.00 | 197.00 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 730.00 | 194.00 | 206.00 | 200.00 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 732.50 | 196.00 | 209.00 | 202.50 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 735.00 | 198.50 | 211.00 | 204.75 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 737.50 | 201.20 | 214.00 | 207.60 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:54 PM EST | |||
| 740.00 | 203.50 | 216.00 | 209.75 | 176.46 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | -0.01 | 10/10/2025 | 11/19/2025 3:59:54 PM EST |
| 742.50 | 204.50 | 219.50 | 212.00 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 745.00 | 208.50 | 222.00 | 215.25 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 747.50 | 209.50 | 224.50 | 217.00 | % | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 750.00 | 212.00 | 227.00 | 219.50 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 755.00 | 217.00 | 232.00 | 224.50 | % | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 760.00 | 223.50 | 237.10 | 230.30 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 765.00 | 228.70 | 242.00 | 235.35 | 138.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:54 PM EST |
| 770.00 | 233.50 | 247.00 | 240.25 | 143.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:54 PM EST |
| 775.00 | 237.00 | 252.00 | 244.50 | % | 0.32 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 780.00 | 243.70 | 257.00 | 250.35 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 785.00 | 247.00 | 262.00 | 254.50 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 790.00 | 253.50 | 267.00 | 260.25 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 800.00 | 262.00 | 277.00 | 269.50 | 213.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 810.00 | 273.50 | 287.00 | 280.25 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 820.00 | 283.70 | 297.00 | 290.35 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 830.00 | 293.50 | 307.00 | 300.25 | % | 0.36 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 840.00 | 302.00 | 317.00 | 309.50 | % | 0.37 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 850.00 | 312.00 | 327.00 | 319.50 | 262.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:54 PM EST |
| 860.00 | 323.50 | 337.00 | 330.25 | % | 0.38 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 870.00 | 332.00 | 347.00 | 339.50 | % | 0.39 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 880.00 | 343.50 | 357.00 | 350.25 | % | 0.40 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 890.00 | 352.00 | 367.00 | 359.50 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 900.00 | 362.00 | 377.00 | 369.50 | % | 0.41 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 910.00 | 372.00 | 387.00 | 379.50 | % | 0.42 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST | |||
| 920.00 | 382.00 | 397.00 | 389.50 | % | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:54 PM EST |