Options Chain for APPLOVIN CORP COM CL A (APP) - $724.62 as of 12/9/2025 8:14:54 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 | 377.70 | 392.00 | 384.85 | 374.00 | % | 1.13 | 9 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 350.00 | 368.00 | 379.20 | 373.60 | % | 1.07 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 360.00 | 357.70 | 372.80 | 365.25 | % | 1.01 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 370.00 | 348.10 | 359.10 | 353.60 | 225.90 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:52 PM EST |
| 375.00 | 343.10 | 354.20 | 348.65 | 339.54 | % | 0.93 | 1 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 380.00 | 338.10 | 349.20 | 343.65 | 334.60 | +19.46 | +6.18% | 0.90 | 1 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 385.00 | 332.70 | 347.70 | 340.20 | 310.15 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 390.00 | 328.10 | 339.20 | 333.65 | 302.65 | 0.00 | 0.00% | 0.86 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 395.00 | 323.10 | 334.30 | 328.70 | 319.87 | +53.91 | +20.27% | 0.83 | 7 | 3 | 4.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 400.00 | 318.10 | 329.20 | 323.65 | 317.66 | +25.06 | +8.57% | 0.81 | 7 | 5 | 4.08 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 405.00 | 313.10 | 324.30 | 318.70 | 312.74 | % | 0.79 | 1 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 410.00 | 308.10 | 319.30 | 313.70 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 415.00 | 303.10 | 313.90 | 308.50 | 303.09 | % | 0.74 | 1 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 420.00 | 298.10 | 309.20 | 303.65 | 298.17 | +27.27 | +10.07% | 0.72 | 3 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 425.00 | 293.10 | 304.20 | 298.65 | 289.78 | +23.87 | +8.98% | 0.70 | 3 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 430.00 | 288.10 | 299.30 | 293.70 | 282.36 | % | 0.68 | 1 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 435.00 | 283.10 | 294.30 | 288.70 | 255.16 | 0.00 | 0.00% | 0.66 | 0 | 5 | 3.59 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 440.00 | 278.10 | 289.30 | 283.70 | 250.17 | 0.00 | 0.00% | 0.64 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 445.00 | 273.10 | 284.20 | 278.65 | 241.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 450.00 | 268.10 | 279.20 | 273.65 | 236.46 | 0.00 | 0.00% | 0.61 | 0 | 3 | 3.37 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 455.00 | 263.10 | 274.20 | 268.65 | 263.04 | % | 0.59 | 2 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 460.00 | 258.10 | 269.20 | 263.65 | 258.05 | +201.96 | +360.07% | 0.57 | 2 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 465.00 | 253.10 | 264.30 | 258.70 | 226.37 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.19 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 470.00 | 248.10 | 259.30 | 253.70 | 221.38 | 0.00 | 0.00% | 0.54 | 0 | 4 | 3.13 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 475.00 | 242.80 | 257.80 | 250.30 | 130.84 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 480.00 | 238.10 | 249.30 | 243.70 | 215.75 | 0.00 | 0.00% | 0.51 | 0 | 5 | 3.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 485.00 | 232.40 | 246.00 | 239.20 | 207.21 | 0.00 | 0.00% | 0.49 | 0 | 12 | 3.17 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 490.00 | 228.20 | 239.30 | 233.75 | 202.30 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 495.00 | 222.80 | 237.80 | 230.30 | 34.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:52 PM EST |
| 500.00 | 218.20 | 229.30 | 223.75 | 200.00 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.75 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 505.00 | 213.20 | 224.40 | 218.80 | 199.34 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 510.00 | 208.20 | 219.40 | 213.80 | 194.35 | 0.00 | 0.00% | 0.42 | 0 | 7 | 2.64 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 515.00 | 203.20 | 214.00 | 208.60 | 140.38 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.53 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 520.00 | 199.00 | 209.00 | 204.00 | 173.14 | 0.00 | 0.00% | 0.39 | 0 | 13 | 2.47 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 525.00 | 194.00 | 204.00 | 199.00 | 168.15 | 0.00 | 0.00% | 0.38 | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 530.00 | 189.00 | 198.60 | 193.80 | 187.99 | +25.99 | +16.05% | 0.37 | 4 | 20 | 2.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 535.00 | 184.00 | 194.00 | 189.00 | 183.00 | +33.65 | +22.54% | 0.35 | 4 | 21 | 2.30 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 540.00 | 179.00 | 189.00 | 184.00 | 186.00 | +29.20 | +18.63% | 0.34 | 3 | 28 | 2.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 545.00 | 174.00 | 184.00 | 179.00 | 169.05 | +24.05 | +16.59% | 0.33 | 3 | 24 | 2.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 550.00 | 169.60 | 179.00 | 174.30 | 167.27 | +15.49 | +10.21% | 0.32 | 3 | 45 | 2.13 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 552.50 | 166.00 | 176.00 | 171.00 | 164.78 | % | 0.31 | 2 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 555.00 | 164.00 | 173.00 | 168.50 | 132.43 | 0.00 | 0.00% | 0.30 | 0 | 19 | 1.94 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 557.50 | 161.00 | 171.00 | 166.00 | % | 0.30 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 560.00 | 158.90 | 169.00 | 163.95 | 165.20 | +35.20 | +27.08% | 0.29 | 6 | 49 | 2.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 562.50 | 157.00 | 166.00 | 161.50 | 141.65 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 565.00 | 154.00 | 164.00 | 159.00 | 148.46 | +13.31 | +9.85% | 0.28 | 1 | 26 | 1.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 567.50 | 152.00 | 161.00 | 156.50 | % | 0.28 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 570.00 | 149.00 | 159.00 | 154.00 | 153.97 | +23.32 | +17.85% | 0.27 | 13 | 36 | 1.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 572.50 | 146.00 | 160.00 | 153.00 | % | 0.27 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 575.00 | 144.00 | 154.00 | 149.00 | 120.72 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.85 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 577.50 | 142.00 | 150.70 | 146.35 | % | 0.25 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 580.00 | 139.00 | 149.00 | 144.00 | 137.34 | +24.34 | +21.54% | 0.25 | 18 | 61 | 1.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 582.50 | 137.00 | 147.00 | 142.00 | % | 0.24 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 585.00 | 134.80 | 144.00 | 139.40 | 129.94 | +15.79 | +13.84% | 0.24 | 2 | 100 | 1.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 587.50 | 132.00 | 142.00 | 137.00 | % | 0.23 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 590.00 | 129.00 | 139.00 | 134.00 | 120.94 | +11.22 | +10.23% | 0.23 | 1 | 372 | 1.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 592.50 | 127.00 | 137.00 | 132.00 | 94.78 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.71 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 595.00 | 124.80 | 134.00 | 129.40 | 131.26 | +27.01 | +25.91% | 0.22 | 1 | 37 | 1.63 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 597.50 | 122.00 | 132.00 | 127.00 | 114.18 | % | 0.21 | 2 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 600.00 | 119.10 | 129.00 | 124.05 | 123.00 | +31.00 | +33.70% | 0.21 | 85 | 248 | 1.58 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 602.50 | 117.00 | 127.00 | 122.00 | 87.17 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.60 | 1.00 | 0.00 | -0.02 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 605.00 | 114.00 | 124.00 | 119.00 | 108.60 | +9.43 | +9.51% | 0.20 | 1 | 23 | 1.53 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 607.50 | 112.00 | 122.00 | 117.00 | 109.75 | +30.07 | +37.74% | 0.19 | 3 | 3 | 1.55 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 610.00 | 113.60 | 117.40 | 115.50 | 105.69 | +26.43 | +33.35% | 0.19 | 2 | 1,131 | 1.30 | 1.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 612.50 | 107.00 | 117.00 | 112.00 | % | 0.18 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.04 | 12/9/2025 3:59:52 PM EST | |||
| 615.00 | 108.40 | 111.90 | 110.15 | 105.80 | +31.39 | +42.19% | 0.18 | 3 | 48 | 1.37 | 1.00 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 617.50 | 101.00 | 115.80 | 108.40 | % | 0.18 | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.07 | 12/9/2025 3:59:52 PM EST | |||
| 620.00 | 101.10 | 108.80 | 104.95 | 104.50 | +33.50 | +47.19% | 0.17 | 8 | 91 | 1.35 | 0.99 | 0.00 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 622.50 | 99.00 | 107.00 | 103.00 | 68.15 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.38 | 0.99 | 0.00 | -0.09 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 625.00 | 97.00 | 104.00 | 100.50 | 93.64 | +29.84 | +46.78% | 0.16 | 4 | 54 | 1.31 | 0.99 | 0.00 | -0.11 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 627.50 | 94.00 | 102.90 | 98.45 | 61.85 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.14 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 630.00 | 92.00 | 98.50 | 95.25 | 85.00 | +20.50 | +31.79% | 0.15 | 11 | 434 | 1.22 | 0.99 | 0.00 | -0.17 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 632.50 | 89.00 | 97.00 | 93.00 | % | 0.15 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.20 | 12/9/2025 3:59:52 PM EST | |||
| 635.00 | 87.00 | 93.40 | 90.20 | 86.00 | +21.50 | +33.34% | 0.14 | 3 | 58 | 1.15 | 0.99 | 0.00 | -0.24 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 637.50 | 84.00 | 91.00 | 87.50 | 64.92 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.14 | 0.98 | 0.00 | -0.29 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 640.00 | 82.00 | 90.00 | 86.00 | 80.00 | +23.32 | +41.15% | 0.13 | 1 | 1,086 | 1.23 | 0.98 | 0.00 | -0.33 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 642.50 | 80.00 | 86.80 | 83.40 | 60.34 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.15 | 0.98 | 0.00 | -0.42 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 645.00 | 77.50 | 84.00 | 80.75 | 80.63 | +25.18 | +45.41% | 0.13 | 8 | 85 | 1.10 | 0.97 | 0.00 | -0.47 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 647.50 | 75.00 | 81.60 | 78.30 | 46.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.08 | 0.97 | 0.00 | -0.55 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 650.00 | 74.10 | 77.40 | 75.75 | 71.10 | +30.10 | +73.42% | 0.12 | 23 | 213 | 0.91 | 0.97 | 0.00 | -0.65 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 652.50 | 70.00 | 76.50 | 73.25 | % | 0.11 | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.74 | 12/9/2025 3:59:52 PM EST | |||
| 655.00 | 67.00 | 74.00 | 70.50 | 62.49 | +15.59 | +33.25% | 0.11 | 4 | 60 | 0.99 | 0.95 | 0.00 | -0.86 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 657.50 | 65.00 | 72.00 | 68.50 | 62.98 | +26.07 | +70.64% | 0.10 | 2 | 7 | 1.00 | 0.95 | 0.00 | -0.95 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 660.00 | 65.00 | 69.50 | 67.25 | 66.23 | +21.13 | +46.86% | 0.10 | 39 | 110 | 0.66 | 0.94 | 0.00 | -1.03 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 662.50 | 60.00 | 67.00 | 63.50 | 39.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.95 | 0.94 | 0.00 | -1.11 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 665.00 | 60.50 | 63.00 | 61.75 | 60.50 | +30.50 | +101.67% | 0.09 | 40 | 78 | 0.63 | 0.93 | 0.00 | -1.19 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 667.50 | 56.00 | 62.80 | 59.40 | 46.00 | +13.30 | +40.68% | 0.09 | 1 | 6 | 0.95 | 0.92 | 0.00 | -1.28 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 670.00 | 53.50 | 60.60 | 57.05 | 56.53 | +30.18 | +114.54% | 0.09 | 91 | 827 | 0.94 | 0.91 | 0.00 | -1.37 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 672.50 | 51.00 | 58.10 | 54.55 | 25.78 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.91 | 0.90 | 0.00 | -1.46 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 675.00 | 50.80 | 56.50 | 53.65 | 54.05 | +28.29 | +109.83% | 0.08 | 46 | 140 | 0.70 | 0.89 | 0.00 | -1.55 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 677.50 | 48.10 | 53.30 | 50.70 | 45.01 | +22.11 | +96.55% | 0.07 | 2 | 34 | 0.64 | 0.88 | 0.00 | -1.66 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 680.00 | 45.60 | 50.90 | 48.25 | 47.42 | +26.42 | +125.81% | 0.07 | 156 | 475 | 0.62 | 0.87 | 0.01 | -1.73 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 682.50 | 44.10 | 48.00 | 46.05 | 39.84 | +17.95 | +82.01% | 0.07 | 7 | 18 | 0.64 | 0.85 | 0.01 | -1.82 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 685.00 | 42.20 | 44.50 | 43.35 | 43.66 | +25.16 | +136.00% | 0.06 | 34 | 184 | 0.61 | 0.84 | 0.01 | -1.92 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 687.50 | 40.40 | 43.20 | 41.80 | 37.20 | +20.50 | +122.76% | 0.06 | 11 | 33 | 0.64 | 0.83 | 0.01 | -2.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 690.00 | 38.00 | 40.80 | 39.40 | 40.00 | +23.14 | +137.25% | 0.06 | 157 | 331 | 0.62 | 0.81 | 0.01 | -2.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 692.50 | 35.90 | 39.10 | 37.50 | 35.76 | +21.91 | +158.20% | 0.05 | 44 | 62 | 0.62 | 0.79 | 0.01 | -2.18 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 695.00 | 34.10 | 36.60 | 35.35 | 33.39 | +20.69 | +162.92% | 0.05 | 223 | 241 | 0.61 | 0.78 | 0.01 | -2.26 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 697.50 | 32.50 | 35.10 | 33.80 | 33.15 | +20.15 | +155.00% | 0.05 | 82 | 125 | 0.63 | 0.76 | 0.01 | -2.34 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 700.00 | 30.80 | 32.60 | 31.70 | 32.00 | +19.72 | +160.59% | 0.05 | 1,358 | 1,510 | 0.62 | 0.74 | 0.01 | -2.42 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 702.50 | 28.10 | 31.70 | 29.90 | 27.00 | +17.00 | +170.00% | 0.04 | 307 | 49 | 0.62 | 0.72 | 0.01 | -2.49 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 705.00 | 27.00 | 29.50 | 28.25 | 28.40 | +18.45 | +185.43% | 0.04 | 134 | 66 | 0.62 | 0.70 | 0.01 | -2.55 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 707.50 | 24.90 | 28.00 | 26.45 | 26.90 | +18.30 | +212.80% | 0.04 | 80 | 31 | 0.62 | 0.68 | 0.01 | -2.61 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 710.00 | 23.50 | 25.30 | 24.40 | 24.50 | +16.90 | +222.37% | 0.03 | 948 | 481 | 0.60 | 0.66 | 0.01 | -2.65 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 712.50 | 21.60 | 24.70 | 23.15 | 23.05 | +16.18 | +235.52% | 0.03 | 246 | 15 | 0.61 | 0.63 | 0.01 | -2.70 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 715.00 | 20.60 | 22.50 | 21.55 | 22.00 | +15.33 | +229.84% | 0.03 | 717 | 184 | 0.61 | 0.61 | 0.01 | -2.73 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 717.50 | 19.20 | 21.10 | 20.15 | 20.70 | +14.60 | +239.35% | 0.03 | 438 | 22 | 0.61 | 0.59 | 0.01 | -2.75 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 720.00 | 17.70 | 19.40 | 18.55 | 18.57 | +12.57 | +209.50% | 0.03 | 1,332 | 419 | 0.60 | 0.56 | 0.01 | -2.77 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 722.50 | 16.30 | 18.30 | 17.30 | 17.66 | +12.01 | +212.57% | 0.02 | 191 | 16 | 0.61 | 0.54 | 0.01 | -2.77 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 725.00 | 15.20 | 18.80 | 17.00 | 15.80 | +11.10 | +236.17% | 0.02 | 1,039 | 227 | 0.64 | 0.51 | 0.01 | -2.77 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 727.50 | 14.50 | 15.90 | 15.20 | 13.06 | +9.19 | +237.47% | 0.02 | 98 | 17 | 0.62 | 0.49 | 0.01 | -2.75 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 730.00 | 12.90 | 14.00 | 13.45 | 13.35 | +9.35 | +233.75% | 0.02 | 1,939 | 300 | 0.60 | 0.46 | 0.01 | -2.73 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 732.50 | 11.70 | 13.10 | 12.40 | 13.19 | +9.69 | +276.86% | 0.02 | 48 | 30 | 0.60 | 0.44 | 0.01 | -2.70 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 735.00 | 10.70 | 12.60 | 11.65 | 11.47 | +8.07 | +237.36% | 0.02 | 234 | 289 | 0.61 | 0.41 | 0.01 | -2.66 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 737.50 | 10.00 | 11.40 | 10.70 | 10.43 | +7.12 | +215.11% | 0.01 | 153 | 6 | 0.61 | 0.39 | 0.01 | -2.60 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 740.00 | 8.60 | 10.30 | 9.45 | 9.50 | +7.35 | +341.86% | 0.01 | 620 | 375 | 0.59 | 0.37 | 0.01 | -2.55 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 742.50 | 7.80 | 9.30 | 8.55 | 8.80 | +6.45 | +274.47% | 0.01 | 56 | 44 | 0.59 | 0.34 | 0.01 | -2.48 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 745.00 | 7.50 | 8.00 | 7.75 | 7.20 | +5.10 | +242.86% | 0.01 | 137 | 137 | 0.59 | 0.32 | 0.01 | -2.41 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 747.50 | 6.80 | 7.60 | 7.20 | 7.50 | +5.50 | +275.00% | 0.01 | 116 | 29 | 0.60 | 0.30 | 0.01 | -2.33 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 750.00 | 6.10 | 6.60 | 6.35 | 6.70 | +4.90 | +272.23% | 0.01 | 1,389 | 448 | 0.59 | 0.28 | 0.01 | -2.25 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 755.00 | 4.50 | 5.80 | 5.15 | 5.58 | +3.93 | +238.19% | 0.01 | 326 | 69 | 0.59 | 0.24 | 0.01 | -2.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 760.00 | 3.90 | 4.60 | 4.25 | 4.33 | +3.18 | +276.53% | 0.01 | 1,723 | 165 | 0.59 | 0.20 | 0.01 | -1.89 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 765.00 | 3.20 | 3.80 | 3.50 | 3.60 | +2.45 | +213.05% | 0.00 | 220 | 147 | 0.60 | 0.17 | 0.01 | -1.70 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 770.00 | 2.60 | 3.10 | 2.85 | 2.81 | +2.02 | +255.70% | 0.00 | 349 | 594 | 0.60 | 0.14 | 0.01 | -1.51 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 775.00 | 1.90 | 2.50 | 2.20 | 2.18 | +1.57 | +257.38% | 0.00 | 208 | 298 | 0.60 | 0.12 | 0.00 | -1.32 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 780.00 | 1.70 | 2.00 | 1.85 | 1.88 | +1.37 | +268.63% | 0.00 | 294 | 196 | 0.62 | 0.10 | 0.00 | -1.14 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 785.00 | 1.20 | 1.70 | 1.45 | 1.41 | +0.66 | +88.00% | 0.00 | 132 | 47 | 0.61 | 0.08 | 0.00 | -0.98 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 790.00 | 0.95 | 1.40 | 1.18 | 1.25 | +0.90 | +257.15% | 0.00 | 190 | 182 | 0.62 | 0.06 | 0.00 | -0.83 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 795.00 | 0.75 | 1.10 | 0.93 | 1.00 | +0.66 | +194.12% | 0.00 | 13 | 4 | 0.62 | 0.05 | 0.00 | -0.69 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 800.00 | 0.75 | 0.90 | 0.83 | 0.71 | +0.40 | +129.04% | 0.00 | 377 | 833 | 0.64 | 0.04 | 0.00 | -0.57 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 805.00 | 0.45 | 0.80 | 0.63 | 0.65 | +0.42 | +182.61% | 0.00 | 62 | 95 | 0.64 | 0.03 | 0.00 | -0.47 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 810.00 | 0.35 | 0.75 | 0.55 | 0.55 | +0.31 | +129.17% | 0.00 | 54 | 89 | 0.65 | 0.02 | 0.00 | -0.35 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 820.00 | 0.25 | 0.80 | 0.53 | 0.50 | +0.13 | +35.14% | 0.00 | 37 | 82 | 0.70 | 0.01 | 0.00 | -0.19 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 830.00 | 0.05 | 2.95 | 1.50 | 0.20 | -0.09 | -31.04% | 0.00 | 32 | 59 | 0.63 | 0.01 | 0.00 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 840.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.05 | 12/9/2025 3:59:52 PM EST | |||
| 850.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.17 | -85.00% | 0.00 | 471 | 109 | 0.74 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 860.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 68 | 112 | 0.84 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 870.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 880.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 890.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 70 | 119 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 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 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.20 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 375.00 | 0.00 | 1.20 | 0.60 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.54 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 0.30 | 0.15 | 3.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:52 PM EST |
| 385.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.48 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 395.00 | 0.00 | 0.10 | 0.05 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 400.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.89 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 405.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.72 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.39 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 415.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 23 | 2.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 425.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.48 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 430.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 435.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.42 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 47 | 2.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 445.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 455.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 460.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.32 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 465.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 470.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 475.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 480.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 485.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 490.00 | 0.00 | 0.35 | 0.18 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.87 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 495.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 505.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.11 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 515.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.09 | -52.95% | 0.00 | 2 | 39 | 1.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 2.85 | 1.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.28 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 525.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 11 | 89 | 1.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 530.00 | 0.00 | 0.50 | 0.25 | 0.95 | +0.50 | +111.12% | 0.00 | 3 | 61 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 535.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.56 | -91.81% | 0.00 | 2 | 63 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 540.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 18 | 176 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 545.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.23 | -82.15% | 0.00 | 64 | 86 | 1.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 550.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 43 | 325 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 552.50 | 0.00 | 0.65 | 0.33 | 0.21 | -0.04 | -16.00% | 0.00 | 1 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 555.00 | 0.05 | 0.20 | 0.13 | 0.16 | -1.34 | -89.34% | 0.00 | 23 | 53 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 557.50 | 0.00 | 0.20 | 0.10 | 0.12 | -0.12 | -50.00% | 0.00 | 55 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 560.00 | 0.10 | 0.75 | 0.43 | 0.12 | -0.15 | -55.56% | 0.00 | 35 | 149 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 562.50 | 0.10 | 0.80 | 0.45 | 0.19 | +0.04 | +26.67% | 0.00 | 70 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 565.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.15 | -48.39% | 0.00 | 57 | 46 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 567.50 | 0.00 | 0.20 | 0.10 | 0.16 | -0.25 | -60.98% | 0.00 | 75 | 65 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 570.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.15 | -46.88% | 0.00 | 80 | 147 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 572.50 | 0.00 | 0.85 | 0.43 | 0.18 | -1.12 | -86.16% | 0.00 | 54 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 575.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.22 | -55.00% | 0.00 | 48 | 621 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 577.50 | 0.00 | 2.70 | 1.35 | 0.23 | % | 0.00 | 16 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 580.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.28 | -58.34% | 0.00 | 34 | 109 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 582.50 | 0.00 | 1.15 | 0.58 | 0.20 | -0.23 | -53.49% | 0.00 | 29 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 585.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.28 | -58.34% | 0.00 | 35 | 242 | 1.07 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 587.50 | 0.20 | 1.65 | 0.93 | 0.14 | -0.42 | -75.00% | 0.00 | 1 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 590.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.35 | -56.46% | 0.00 | 67 | 108 | 1.01 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 592.50 | 0.20 | 0.85 | 0.53 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 595.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.50 | -71.43% | 0.00 | 17 | 93 | 1.00 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 597.50 | 0.00 | 3.00 | 1.50 | 0.25 | -0.40 | -61.54% | 0.00 | 15 | 18 | 1.06 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 600.00 | 0.25 | 0.35 | 0.30 | 0.27 | -0.68 | -71.58% | 0.00 | 128 | 415 | 0.96 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 602.50 | 0.20 | 0.90 | 0.55 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.01 | 0.00 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 605.00 | 0.25 | 0.60 | 0.43 | 0.49 | -0.41 | -45.56% | 0.00 | 10 | 64 | 0.96 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 607.50 | 0.25 | 1.80 | 1.03 | 0.91 | +0.01 | +1.12% | 0.00 | 10 | 16 | 1.06 | 0.00 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 610.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.90 | -69.24% | 0.00 | 48 | 1,128 | 0.93 | 0.00 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 612.50 | 0.35 | 0.50 | 0.43 | 0.45 | -0.69 | -60.53% | 0.00 | 38 | 3 | 0.91 | 0.00 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 615.00 | 0.35 | 0.55 | 0.45 | 0.42 | -0.88 | -67.70% | 0.00 | 58 | 51 | 0.90 | 0.00 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 617.50 | 0.05 | 0.60 | 0.33 | 0.50 | -1.10 | -68.75% | 0.00 | 5 | 31 | 0.80 | 0.00 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 620.00 | 0.35 | 0.65 | 0.50 | 0.46 | -1.28 | -73.57% | 0.00 | 695 | 776 | 0.88 | -0.01 | 0.00 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 622.50 | 0.40 | 0.60 | 0.50 | 0.55 | -0.90 | -62.07% | 0.00 | 12 | 257 | 0.86 | -0.01 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 625.00 | 0.45 | 0.65 | 0.55 | 0.59 | -0.91 | -60.67% | 0.00 | 602 | 718 | 0.85 | -0.01 | 0.00 | -0.11 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 627.50 | 0.45 | 0.80 | 0.63 | 1.46 | -0.31 | -17.52% | 0.00 | 2 | 16 | 0.85 | -0.01 | 0.00 | -0.14 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 630.00 | 0.55 | 0.65 | 0.60 | 0.60 | -1.90 | -76.00% | 0.00 | 142 | 283 | 0.84 | -0.01 | 0.00 | -0.17 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 632.50 | 0.45 | 0.80 | 0.63 | 0.70 | -1.96 | -73.69% | 0.00 | 6 | 56 | 0.81 | -0.01 | 0.00 | -0.20 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 635.00 | 0.55 | 0.85 | 0.70 | 0.75 | -1.70 | -69.39% | 0.00 | 26 | 112 | 0.81 | -0.01 | 0.00 | -0.24 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 637.50 | 0.20 | 0.85 | 0.53 | 0.75 | -1.95 | -72.23% | 0.00 | 37 | 44 | 0.74 | -0.02 | 0.00 | -0.29 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 640.00 | 0.70 | 1.15 | 0.93 | 0.79 | -2.91 | -78.65% | 0.00 | 470 | 1,262 | 0.81 | -0.02 | 0.00 | -0.33 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 642.50 | 0.05 | 0.95 | 0.50 | 0.95 | -2.39 | -71.56% | 0.00 | 21 | 25 | 0.66 | -0.02 | 0.00 | -0.42 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 645.00 | 0.70 | 1.00 | 0.85 | 0.93 | -2.91 | -75.79% | 0.00 | 38 | 63 | 0.76 | -0.03 | 0.00 | -0.47 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 647.50 | 0.85 | 1.10 | 0.98 | 1.00 | -3.60 | -78.27% | 0.00 | 47 | 16 | 0.76 | -0.03 | 0.00 | -0.55 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 650.00 | 1.00 | 1.05 | 1.03 | 1.05 | -3.47 | -76.77% | 0.00 | 678 | 641 | 0.75 | -0.03 | 0.00 | -0.65 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 652.50 | 1.00 | 1.25 | 1.13 | 1.20 | -4.00 | -76.93% | 0.00 | 21 | 20 | 0.74 | -0.04 | 0.00 | -0.74 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 655.00 | 1.15 | 1.35 | 1.25 | 1.29 | -4.51 | -77.76% | 0.00 | 86 | 182 | 0.73 | -0.05 | 0.00 | -0.86 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 657.50 | 1.25 | 1.50 | 1.38 | 1.41 | -5.59 | -79.86% | 0.00 | 26 | 29 | 0.73 | -0.05 | 0.00 | -0.95 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 660.00 | 1.35 | 1.80 | 1.58 | 1.40 | -4.70 | -77.05% | 0.00 | 459 | 343 | 0.73 | -0.06 | 0.00 | -1.03 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 662.50 | 1.15 | 1.95 | 1.55 | 1.65 | -6.65 | -80.12% | 0.00 | 23 | 22 | 0.70 | -0.06 | 0.00 | -1.11 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 665.00 | 1.55 | 2.00 | 1.78 | 1.78 | -5.74 | -76.33% | 0.00 | 102 | 136 | 0.70 | -0.07 | 0.00 | -1.19 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 667.50 | 1.60 | 2.35 | 1.98 | 2.07 | -7.95 | -79.35% | 0.00 | 28 | 24 | 0.70 | -0.08 | 0.00 | -1.28 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 670.00 | 1.95 | 2.20 | 2.08 | 2.10 | -7.09 | -77.15% | 0.00 | 395 | 200 | 0.69 | -0.09 | 0.00 | -1.37 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 672.50 | 1.85 | 2.65 | 2.25 | 2.45 | -9.61 | -79.69% | 0.00 | 23 | 69 | 0.68 | -0.10 | 0.00 | -1.46 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 675.00 | 2.40 | 2.70 | 2.55 | 2.55 | -9.95 | -79.60% | 0.00 | 467 | 571 | 0.68 | -0.11 | 0.00 | -1.55 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 677.50 | 1.50 | 3.10 | 2.30 | 3.02 | -9.23 | -75.35% | 0.00 | 13 | 47 | 0.63 | -0.12 | 0.00 | -1.66 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 680.00 | 3.00 | 3.30 | 3.15 | 3.12 | -9.45 | -75.18% | 0.00 | 380 | 738 | 0.67 | -0.13 | 0.01 | -1.73 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 682.50 | 3.10 | 4.20 | 3.65 | 3.80 | -8.20 | -68.34% | 0.01 | 20 | 153 | 0.67 | -0.15 | 0.01 | -1.82 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 685.00 | 3.60 | 4.10 | 3.85 | 3.88 | -11.92 | -75.45% | 0.01 | 161 | 181 | 0.66 | -0.16 | 0.01 | -1.92 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 687.50 | 4.00 | 5.00 | 4.50 | 5.00 | -11.00 | -68.75% | 0.01 | 125 | 60 | 0.67 | -0.17 | 0.01 | -2.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 690.00 | 4.50 | 4.70 | 4.60 | 4.63 | -11.77 | -71.77% | 0.01 | 280 | 171 | 0.65 | -0.19 | 0.01 | -2.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 692.50 | 4.60 | 5.40 | 5.00 | 5.65 | -12.35 | -68.62% | 0.01 | 40 | 24 | 0.64 | -0.21 | 0.01 | -2.18 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 695.00 | 5.40 | 6.10 | 5.75 | 5.40 | -15.10 | -73.66% | 0.01 | 370 | 246 | 0.65 | -0.22 | 0.01 | -2.26 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 697.50 | 5.70 | 7.20 | 6.45 | 6.90 | -14.70 | -68.06% | 0.01 | 31 | 11 | 0.65 | -0.24 | 0.01 | -2.34 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 700.00 | 6.50 | 7.10 | 6.80 | 6.77 | -17.03 | -71.56% | 0.01 | 798 | 178 | 0.63 | -0.26 | 0.01 | -2.42 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 702.50 | 6.90 | 7.90 | 7.40 | 7.60 | -18.30 | -70.66% | 0.01 | 69 | 101 | 0.63 | -0.28 | 0.01 | -2.49 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 705.00 | 8.00 | 8.90 | 8.45 | 8.00 | -15.70 | -66.25% | 0.01 | 308 | 33 | 0.64 | -0.30 | 0.01 | -2.55 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 707.50 | 7.70 | 10.20 | 8.95 | 10.20 | -14.91 | -59.38% | 0.01 | 113 | 6 | 0.63 | -0.32 | 0.01 | -2.61 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 710.00 | 9.00 | 10.40 | 9.70 | 9.94 | -21.36 | -68.25% | 0.01 | 301 | 19 | 0.62 | -0.34 | 0.01 | -2.65 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 712.50 | 10.00 | 11.40 | 10.70 | 10.80 | -22.08 | -67.16% | 0.02 | 352 | 1 | 0.63 | -0.37 | 0.01 | -2.70 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 715.00 | 11.20 | 12.30 | 11.75 | 11.50 | -18.81 | -62.06% | 0.02 | 247 | 21 | 0.63 | -0.39 | 0.01 | -2.73 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 717.50 | 12.00 | 13.40 | 12.70 | 12.40 | -25.13 | -66.96% | 0.02 | 176 | 0 | 0.63 | -0.41 | 0.01 | -2.75 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 720.00 | 13.30 | 14.00 | 13.65 | 13.10 | -21.41 | -62.04% | 0.02 | 325 | 40 | 0.62 | -0.44 | 0.01 | -2.77 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 722.50 | 14.30 | 15.30 | 14.80 | 15.00 | -25.04 | -62.54% | 0.02 | 68 | 1 | 0.62 | -0.46 | 0.01 | -2.77 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 725.00 | 15.70 | 16.70 | 16.20 | 16.49 | -27.01 | -62.10% | 0.02 | 504 | 7 | 0.62 | -0.49 | 0.01 | -2.77 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 727.50 | 15.70 | 18.70 | 17.20 | 18.40 | -19.10 | -50.94% | 0.02 | 5 | 10 | 0.61 | -0.51 | 0.01 | -2.75 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 730.00 | 16.90 | 20.00 | 18.45 | 18.52 | -20.48 | -52.52% | 0.03 | 108 | 29 | 0.61 | -0.54 | 0.01 | -2.73 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 732.50 | 18.20 | 21.60 | 19.90 | 20.00 | % | 0.03 | 1 | 0 | 0.61 | -0.56 | 0.01 | -2.70 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 735.00 | 19.50 | 23.60 | 21.55 | 21.60 | -23.30 | -51.90% | 0.03 | 3 | 1 | 0.61 | -0.59 | 0.01 | -2.66 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 737.50 | 21.10 | 24.50 | 22.80 | % | 0.03 | 0 | 0 | 0.60 | -0.61 | 0.01 | -2.60 | 12/9/2025 3:59:52 PM EST | |||
| 740.00 | 22.70 | 26.10 | 24.40 | 25.80 | -18.09 | -41.22% | 0.03 | 4 | 1 | 0.60 | -0.63 | 0.01 | -2.55 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 742.50 | 24.50 | 27.80 | 26.15 | 60.58 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.60 | -0.66 | 0.01 | -2.48 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 745.00 | 26.20 | 29.40 | 27.80 | 55.10 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.60 | -0.68 | 0.01 | -2.41 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 747.50 | 27.80 | 31.60 | 29.70 | 36.45 | % | 0.04 | 3 | 0 | 0.60 | -0.70 | 0.01 | -2.33 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 750.00 | 30.70 | 32.30 | 31.50 | 32.30 | -33.20 | -50.69% | 0.04 | 8 | 13 | 0.60 | -0.72 | 0.01 | -2.25 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 755.00 | 33.50 | 37.50 | 35.50 | 42.20 | -23.80 | -36.07% | 0.05 | 2 | 4 | 0.61 | -0.76 | 0.01 | -2.07 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 760.00 | 37.50 | 41.70 | 39.60 | 48.40 | -24.87 | -33.95% | 0.05 | 1 | 0 | 0.61 | -0.80 | 0.01 | -1.89 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 765.00 | 41.60 | 45.30 | 43.45 | 79.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | -0.83 | 0.01 | -1.70 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 770.00 | 45.00 | 52.00 | 48.50 | 49.40 | -40.43 | -45.01% | 0.06 | 26 | 20 | 0.84 | -0.86 | 0.01 | -1.51 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 775.00 | 48.90 | 56.00 | 52.45 | 59.20 | -11.31 | -16.04% | 0.07 | 1 | 5 | 0.84 | -0.88 | 0.00 | -1.32 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 780.00 | 54.00 | 61.00 | 57.50 | 126.21 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | -0.90 | 0.00 | -1.14 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 785.00 | 58.00 | 65.00 | 61.50 | 81.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | -0.92 | 0.00 | -0.98 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 790.00 | 62.00 | 70.00 | 66.00 | % | 0.08 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.83 | 12/9/2025 3:59:52 PM EST | |||
| 795.00 | 67.00 | 75.00 | 71.00 | % | 0.09 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.69 | 12/9/2025 3:59:52 PM EST | |||
| 800.00 | 71.00 | 80.00 | 75.50 | 104.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 1.00 | -0.96 | 0.00 | -0.57 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 805.00 | 76.00 | 85.00 | 80.50 | 87.80 | % | 0.10 | 4 | 0 | 1.05 | -0.97 | 0.00 | -0.47 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 810.00 | 83.00 | 89.00 | 86.00 | 123.90 | % | 0.11 | 3 | 0 | 1.02 | -0.98 | 0.00 | -0.35 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 820.00 | 91.00 | 99.00 | 95.00 | % | 0.12 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.19 | 12/9/2025 3:59:52 PM EST | |||
| 830.00 | 101.00 | 109.00 | 105.00 | % | 0.13 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.10 | 12/9/2025 3:59:52 PM EST | |||
| 840.00 | 111.00 | 121.00 | 116.00 | % | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.05 | 12/9/2025 3:59:52 PM EST | |||
| 850.00 | 121.00 | 131.00 | 126.00 | % | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.02 | 12/9/2025 3:59:52 PM EST | |||
| 860.00 | 131.00 | 141.00 | 136.00 | % | 0.16 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 870.00 | 141.00 | 151.00 | 146.00 | % | 0.17 | 0 | 0 | 1.62 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 880.00 | 151.00 | 161.00 | 156.00 | % | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 890.00 | 161.00 | 171.00 | 166.00 | % | 0.19 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST |