Options Chain for APPLOVIN CORP COM CL A (APP) - $415.31 as of 2/21/2025 7:44:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 221.00 | 230.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 200.00 | 211.00 | 220.90 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 205.00 | 206.00 | 215.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 210.00 | 201.00 | 210.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 215.00 | 196.00 | 205.90 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 220.00 | 191.00 | 200.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 225.00 | 186.00 | 196.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 230.00 | 181.00 | 190.90 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 235.00 | 176.60 | 184.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 240.00 | 171.70 | 179.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 245.00 | 166.80 | 173.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 250.00 | 161.00 | 171.00 | % | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 255.00 | 156.00 | 165.90 | % | 0 | 0 | 1.76 | 0.99 | 0.00 | -0.10 | 2/21/2025 3:59:38 PM EST | |||
| 260.00 | 151.00 | 160.90 | % | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.11 | 2/21/2025 3:59:38 PM EST | |||
| 265.00 | 147.00 | 154.40 | 113.47 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.99 | 0.00 | -0.14 | 1/30/2025 | 2/21/2025 3:59:38 PM EST |
| 270.00 | 142.10 | 149.30 | 148.20 | % | 2 | 0 | 1.61 | 0.99 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 275.00 | 137.20 | 144.50 | 144.48 | +51.18 | +54.86% | 2 | 0 | 1.56 | 0.98 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 280.00 | 132.30 | 139.40 | 142.45 | % | 2 | 0 | 1.51 | 0.98 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 285.00 | 127.40 | 134.80 | % | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.24 | 2/21/2025 3:59:38 PM EST | |||
| 290.00 | 122.60 | 129.80 | % | 0 | 0 | 1.43 | 0.97 | 0.00 | -0.26 | 2/21/2025 3:59:38 PM EST | |||
| 295.00 | 117.90 | 124.90 | 93.24 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.96 | 0.00 | -0.29 | 2/7/2025 | 2/21/2025 3:59:38 PM EST |
| 300.00 | 113.10 | 120.30 | 205.00 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.96 | 0.00 | -0.33 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 305.00 | 108.20 | 115.40 | 164.85 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.95 | 0.00 | -0.37 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 310.00 | 103.60 | 110.70 | 77.90 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.94 | 0.00 | -0.39 | 2/11/2025 | 2/21/2025 3:59:38 PM EST |
| 315.00 | 98.80 | 106.10 | 175.22 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.93 | 0.00 | -0.42 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 320.00 | 94.90 | 101.50 | 170.27 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.92 | 0.00 | -0.46 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 325.00 | 89.40 | 96.90 | 180.60 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.91 | 0.00 | -0.50 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 330.00 | 86.20 | 92.30 | 90.56 | -59.40 | -39.62% | 1 | 2 | 1.17 | 0.90 | 0.00 | -0.54 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 335.00 | 80.00 | 87.80 | 173.00 | 0.00 | 0.00% | 0 | 11 | 1.14 | 0.89 | 0.00 | -0.58 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 340.00 | 76.70 | 82.80 | 149.44 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.88 | 0.00 | -0.62 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 345.00 | 73.30 | 78.20 | % | 0 | 0 | 0.88 | 0.86 | 0.00 | -0.65 | 2/21/2025 3:59:38 PM EST | |||
| 350.00 | 69.90 | 73.60 | 85.00 | -13.73 | -13.91% | 2 | 9 | 0.90 | 0.85 | 0.00 | -0.69 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 355.00 | 64.90 | 69.40 | 71.90 | -78.45 | -52.18% | 2 | 11 | 0.88 | 0.83 | 0.00 | -0.72 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 360.00 | 60.70 | 65.40 | 129.56 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.81 | 0.00 | -0.76 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 365.00 | 58.00 | 61.50 | 65.50 | -11.50 | -14.94% | 1 | 5 | 0.90 | 0.79 | 0.00 | -0.79 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 370.00 | 53.90 | 57.40 | 120.15 | 0.00 | 0.00% | 0 | 5 | 0.88 | 0.77 | 0.00 | -0.83 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 375.00 | 50.90 | 53.50 | 141.00 | 0.00 | 0.00% | 0 | 12 | 0.88 | 0.75 | 0.00 | -0.86 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 380.00 | 48.00 | 49.80 | 71.32 | 0.00 | 0.00% | 0 | 34 | 0.89 | 0.73 | 0.00 | -0.89 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 385.00 | 44.70 | 48.30 | 58.65 | -71.75 | -55.03% | 2 | 66 | 0.92 | 0.70 | 0.00 | -0.91 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 390.00 | 37.50 | 45.40 | 107.19 | 0.00 | 0.00% | 0 | 39 | 0.87 | 0.68 | 0.01 | -0.94 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 395.00 | 38.40 | 40.20 | 50.99 | +1.79 | +3.64% | 2 | 27 | 0.88 | 0.65 | 0.01 | -0.96 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 400.00 | 35.00 | 36.70 | 37.50 | -19.18 | -33.84% | 41 | 79 | 0.86 | 0.62 | 0.01 | -0.98 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 405.00 | 29.50 | 34.00 | 45.88 | -4.99 | -9.81% | 33 | 64 | 0.87 | 0.60 | 0.01 | -0.99 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 410.00 | 29.30 | 31.50 | 30.60 | -11.90 | -28.00% | 19 | 31 | 0.84 | 0.57 | 0.01 | -1.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 415.00 | 27.90 | 29.40 | 28.00 | -16.33 | -36.84% | 39 | 75 | 0.86 | 0.54 | 0.01 | -1.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 420.00 | 21.00 | 27.00 | 27.04 | -12.76 | -32.06% | 67 | 17 | 0.82 | 0.51 | 0.01 | -1.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 425.00 | 23.40 | 24.40 | 25.08 | -10.28 | -29.08% | 80 | 44 | 0.86 | 0.48 | 0.01 | -1.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 430.00 | 17.50 | 22.40 | 22.54 | -13.08 | -36.73% | 36 | 102 | 0.86 | 0.45 | 0.01 | -1.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 435.00 | 18.90 | 23.30 | 21.77 | -14.43 | -39.87% | 44 | 156 | 0.85 | 0.43 | 0.01 | -0.99 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 440.00 | 17.90 | 21.60 | 19.50 | -14.80 | -43.15% | 53 | 168 | 0.86 | 0.40 | 0.01 | -0.98 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 445.00 | 16.30 | 18.80 | 17.65 | -12.65 | -41.75% | 12 | 104 | 0.90 | 0.37 | 0.01 | -0.96 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 450.00 | 15.00 | 18.90 | 15.05 | -15.55 | -50.82% | 441 | 385 | 0.88 | 0.35 | 0.01 | -0.95 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 455.00 | 13.50 | 17.50 | 15.02 | -11.48 | -43.33% | 57 | 85 | 0.87 | 0.33 | 0.01 | -0.92 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 460.00 | 12.20 | 13.40 | 12.70 | -12.50 | -49.61% | 66 | 59 | 0.87 | 0.30 | 0.00 | -0.90 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 465.00 | 8.40 | 15.40 | 11.80 | -9.81 | -45.40% | 110 | 172 | 0.90 | 0.28 | 0.00 | -0.88 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 470.00 | 10.10 | 12.20 | 10.85 | -10.85 | -50.00% | 35 | 190 | 0.91 | 0.27 | 0.00 | -0.85 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 475.00 | 9.30 | 10.60 | 10.05 | -7.45 | -42.58% | 294 | 194 | 0.90 | 0.25 | 0.00 | -0.82 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 480.00 | 8.30 | 9.30 | 8.40 | -9.43 | -52.89% | 90 | 494 | 0.88 | 0.23 | 0.00 | -0.79 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 485.00 | 7.50 | 8.50 | 7.82 | -4.27 | -35.32% | 14 | 37 | 0.88 | 0.21 | 0.00 | -0.76 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 490.00 | 6.80 | 8.20 | 8.10 | -5.71 | -41.35% | 29 | 60 | 0.88 | 0.20 | 0.00 | -0.73 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 495.00 | 6.10 | 8.10 | 7.30 | -2.50 | -25.51% | 29 | 45 | 0.89 | 0.18 | 0.00 | -0.70 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 500.00 | 5.60 | 6.40 | 6.00 | -6.50 | -52.00% | 150 | 890 | 0.90 | 0.17 | 0.00 | -0.67 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 505.00 | 5.00 | 6.60 | 7.50 | -3.50 | -31.82% | 13 | 49 | 0.92 | 0.16 | 0.00 | -0.63 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 510.00 | 4.60 | 5.20 | 5.76 | -3.84 | -40.00% | 52 | 165 | 0.90 | 0.14 | 0.00 | -0.60 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 515.00 | 4.10 | 5.50 | 5.10 | -2.51 | -32.99% | 8 | 51 | 0.93 | 0.13 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 520.00 | 3.80 | 4.50 | 4.10 | -3.90 | -48.75% | 298 | 2,374 | 0.91 | 0.12 | 0.00 | -0.54 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 525.00 | 3.70 | 4.00 | 3.90 | -4.10 | -51.25% | 44 | 71 | 0.92 | 0.11 | 0.00 | -0.51 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 530.00 | 3.20 | 5.30 | 4.40 | -1.60 | -26.67% | 34 | 197 | 0.92 | 0.10 | 0.00 | -0.48 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 535.00 | 2.85 | 3.40 | 3.25 | -2.75 | -45.84% | 4 | 22 | 0.92 | 0.09 | 0.00 | -0.45 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 540.00 | 2.60 | 3.10 | 2.85 | -2.75 | -49.11% | 35 | 160 | 0.92 | 0.09 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 545.00 | 2.45 | 3.10 | 2.66 | -1.93 | -42.05% | 5 | 22 | 0.95 | 0.08 | 0.00 | -0.40 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 550.00 | 2.35 | 2.60 | 2.58 | -1.64 | -38.87% | 44 | 164 | 0.94 | 0.07 | 0.00 | -0.37 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 555.00 | 2.00 | 2.40 | 2.21 | -1.19 | -35.00% | 2 | 6 | 0.94 | 0.07 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 560.00 | 1.80 | 2.25 | 4.00 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.06 | 0.00 | -0.32 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 565.00 | 0.20 | 2.05 | 1.85 | -1.00 | -35.09% | 4 | 47 | 0.95 | 0.05 | 0.00 | -0.30 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 570.00 | 1.50 | 1.90 | 1.78 | -0.82 | -31.54% | 26 | 17 | 0.95 | 0.05 | 0.00 | -0.28 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 575.00 | 1.10 | 2.05 | 3.00 | 0.00 | 0.00% | 0 | 12 | 0.96 | 0.05 | 0.00 | -0.26 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 580.00 | 0.90 | 2.00 | 1.45 | -0.90 | -38.30% | 6 | 41 | 0.96 | 0.04 | 0.00 | -0.24 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 585.00 | 1.00 | 2.00 | 6.87 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.04 | 0.00 | -0.22 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 590.00 | 1.20 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 13 | 1.03 | 0.03 | 0.00 | -0.20 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 595.00 | 0.60 | 2.20 | 2.30 | +0.55 | +31.43% | 1 | 8 | 1.00 | 0.03 | 0.00 | -0.19 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 600.00 | 0.30 | 1.20 | 1.15 | -0.55 | -32.36% | 43 | 188 | 0.91 | 0.03 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 605.00 | 0.40 | 2.00 | 1.28 | -3.34 | -72.30% | 2 | 2 | 0.91 | 0.02 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 610.00 | 0.35 | 3.20 | 2.17 | 0.00 | 0.00% | 0 | 26 | 1.07 | 0.02 | 0.00 | -0.14 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 615.00 | 0.30 | 3.30 | 1.00 | -0.62 | -38.28% | 3 | 6 | 1.08 | 0.02 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 620.00 | 0.30 | 1.85 | 1.25 | % | 5 | 0 | 1.02 | 0.02 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 625.00 | 0.25 | 3.30 | 1.87 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.02 | 0.00 | -0.11 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 630.00 | 0.35 | 1.00 | 1.50 | 0.00 | 0.00% | 0 | 26 | 1.01 | 0.02 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 635.00 | 0.35 | 1.65 | 1.23 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.01 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 640.00 | 0.20 | 1.25 | 3.09 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.01 | 0.00 | -0.09 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 645.00 | 0.15 | 0.95 | 1.10 | % | 7 | 0 | 1.00 | 0.01 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:38 PM EST | |
| 650.00 | 0.20 | 0.95 | 0.75 | -0.48 | -39.03% | 5 | 42 | 1.03 | 0.01 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 655.00 | 0.15 | 1.55 | % | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 660.00 | 0.05 | 3.90 | 2.80 | 0.00 | 0.00% | 0 | 9 | 1.22 | 0.01 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 670.00 | 0.10 | 2.90 | 2.10 | 0.00 | 0.00% | 0 | 18 | 1.18 | 0.01 | 0.00 | -0.05 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 680.00 | 0.05 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 30 | 1.05 | 0.01 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 690.00 | 0.05 | 0.30 | 2.82 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.00 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 700.00 | 0.05 | 0.65 | 0.30 | 0.00 | 0.00% | 19 | 6 | 1.01 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 710.00 | 0.05 | 0.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 720.00 | 0.00 | 4.80 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 730.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 740.00 | 0.00 | 4.80 | 0.15 | -0.25 | -62.50% | 10 | 1 | 1.18 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 750.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 760.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 770.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 109 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 780.00 | 0.05 | 0.25 | 0.15 | +0.10 | +200.00% | 43 | 47 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.80 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 200.00 | 0.00 | 2.60 | 0.70 | 0.00 | 0.00% | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 205.00 | 0.00 | 2.60 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:38 PM EST | |||
| 210.00 | 0.00 | 2.60 | 1.32 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 215.00 | 0.00 | 2.60 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 220.00 | 0.00 | 2.60 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 225.00 | 0.00 | 2.60 | 1.09 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | -0.02 | 2/10/2025 | 2/21/2025 3:59:38 PM EST |
| 230.00 | 0.00 | 2.65 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 235.00 | 0.00 | 2.40 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 240.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 2 | 2 | 1.33 | 0.00 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 245.00 | 0.00 | 1.85 | 1.37 | 0.00 | 0.00% | 0 | 2 | 1.29 | 0.00 | 0.00 | -0.07 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 250.00 | 0.05 | 4.40 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.41 | -0.01 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 255.00 | 0.00 | 2.65 | 1.64 | 0.00 | 0.00% | 0 | 4 | 1.24 | -0.01 | 0.00 | -0.10 | 2/12/2025 | 2/21/2025 3:59:38 PM EST |
| 260.00 | 0.10 | 2.65 | 3.30 | 0.00 | 0.00% | 0 | 5 | 1.23 | -0.01 | 0.00 | -0.11 | 2/10/2025 | 2/21/2025 3:59:38 PM EST |
| 265.00 | 0.10 | 0.95 | 7.21 | 0.00 | 0.00% | 0 | 5 | 1.07 | -0.01 | 0.00 | -0.14 | 2/3/2025 | 2/21/2025 3:59:38 PM EST |
| 270.00 | 0.15 | 1.85 | 0.33 | +0.13 | +65.00% | 6 | 63 | 1.13 | -0.01 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 275.00 | 0.10 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.09 | -0.02 | 0.00 | -0.18 | 2/18/2025 | 2/21/2025 3:59:38 PM EST |
| 280.00 | 0.10 | 2.00 | 0.52 | +0.27 | +108.00% | 15 | 13 | 1.04 | -0.02 | 0.00 | -0.20 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 285.00 | 0.05 | 1.25 | 9.50 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.03 | 0.00 | -0.24 | 2/3/2025 | 2/21/2025 3:59:38 PM EST |
| 290.00 | 0.05 | 3.10 | 0.48 | 0.00 | 0.00% | 0 | 13 | 0.99 | -0.03 | 0.00 | -0.26 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 295.00 | 0.40 | 2.00 | 1.00 | +0.17 | +20.49% | 5 | 17 | 0.99 | -0.04 | 0.00 | -0.29 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 300.00 | 1.20 | 1.45 | 1.37 | +0.97 | +242.50% | 18 | 11 | 0.99 | -0.04 | 0.00 | -0.33 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 305.00 | 0.60 | 2.05 | 10.00 | 0.00 | 0.00% | 0 | 21 | 0.94 | -0.05 | 0.00 | -0.37 | 2/11/2025 | 2/21/2025 3:59:38 PM EST |
| 310.00 | 1.25 | 2.30 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.97 | -0.06 | 0.00 | -0.39 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 315.00 | 1.65 | 2.45 | 2.00 | +1.20 | +150.00% | 4 | 7 | 0.97 | -0.07 | 0.00 | -0.42 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 320.00 | 2.25 | 2.70 | 2.42 | +1.42 | +142.00% | 8 | 126 | 0.95 | -0.08 | 0.00 | -0.46 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 325.00 | 2.70 | 3.20 | 2.70 | +1.45 | +116.00% | 6 | 9 | 0.94 | -0.09 | 0.00 | -0.50 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 330.00 | 3.10 | 4.40 | 3.00 | +0.55 | +22.45% | 33 | 47 | 0.94 | -0.10 | 0.00 | -0.54 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 335.00 | 3.60 | 4.20 | 3.60 | +2.77 | +333.74% | 82 | 39 | 0.93 | -0.11 | 0.00 | -0.58 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 340.00 | 4.20 | 4.80 | 4.50 | +2.90 | +181.25% | 113 | 58 | 0.92 | -0.12 | 0.00 | -0.62 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 345.00 | 4.60 | 6.20 | 5.30 | +4.12 | +349.16% | 56 | 7 | 0.93 | -0.14 | 0.00 | -0.65 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 350.00 | 5.70 | 6.20 | 5.50 | +2.99 | +119.13% | 34 | 148 | 0.91 | -0.15 | 0.00 | -0.69 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 355.00 | 2.00 | 7.10 | 7.00 | +4.25 | +154.55% | 21 | 22 | 0.90 | -0.17 | 0.00 | -0.72 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 360.00 | 5.10 | 8.90 | 7.71 | +4.31 | +126.77% | 22 | 182 | 0.89 | -0.19 | 0.00 | -0.76 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 365.00 | 8.60 | 9.20 | 8.74 | +3.74 | +74.80% | 28 | 29 | 0.89 | -0.21 | 0.00 | -0.79 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 370.00 | 9.80 | 10.50 | 9.90 | +3.29 | +49.78% | 29 | 43 | 0.88 | -0.23 | 0.00 | -0.83 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 375.00 | 11.10 | 11.90 | 11.00 | +6.30 | +134.05% | 19 | 42 | 0.88 | -0.25 | 0.00 | -0.86 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 380.00 | 8.00 | 13.10 | 12.50 | +6.14 | +96.55% | 51 | 52 | 0.88 | -0.27 | 0.00 | -0.89 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 385.00 | 14.10 | 15.00 | 8.53 | -1.37 | -13.84% | 11 | 83 | 0.87 | -0.30 | 0.00 | -0.91 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 390.00 | 13.00 | 16.80 | 16.00 | +9.16 | +133.92% | 122 | 97 | 0.87 | -0.32 | 0.01 | -0.94 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 395.00 | 14.50 | 18.60 | 18.88 | +10.61 | +128.30% | 8 | 40 | 0.86 | -0.35 | 0.01 | -0.96 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 400.00 | 16.90 | 20.70 | 19.30 | +10.25 | +113.26% | 99 | 164 | 0.86 | -0.38 | 0.01 | -0.98 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 405.00 | 21.10 | 23.00 | 21.60 | +8.40 | +63.64% | 23 | 31 | 0.84 | -0.40 | 0.01 | -0.99 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 410.00 | 21.40 | 25.50 | 25.65 | +14.12 | +122.47% | 26 | 51 | 0.86 | -0.43 | 0.01 | -1.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 415.00 | 22.60 | 28.30 | 27.50 | +12.70 | +85.82% | 112 | 33 | 0.86 | -0.46 | 0.01 | -1.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 420.00 | 26.80 | 30.80 | 30.21 | +14.24 | +89.17% | 87 | 79 | 0.86 | -0.49 | 0.01 | -1.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 425.00 | 30.70 | 33.70 | 32.48 | +14.71 | +82.78% | 65 | 42 | 0.83 | -0.52 | 0.01 | -1.01 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 430.00 | 32.90 | 36.70 | 34.60 | +12.19 | +54.40% | 28 | 40 | 0.86 | -0.55 | 0.01 | -1.00 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 435.00 | 35.60 | 40.40 | 36.14 | +12.94 | +55.78% | 34 | 177 | 0.87 | -0.57 | 0.01 | -0.99 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 440.00 | 39.20 | 43.20 | 41.40 | +18.08 | +77.53% | 255 | 227 | 0.86 | -0.60 | 0.01 | -0.98 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 445.00 | 41.00 | 46.70 | 45.43 | +19.54 | +75.48% | 32 | 153 | 0.87 | -0.63 | 0.01 | -0.96 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 450.00 | 45.70 | 51.90 | 49.00 | +20.99 | +74.94% | 52 | 183 | 0.86 | -0.65 | 0.01 | -0.95 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 455.00 | 49.20 | 53.80 | 51.82 | +22.09 | +74.31% | 106 | 114 | 0.86 | -0.67 | 0.01 | -0.92 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 460.00 | 53.00 | 58.30 | 56.90 | +20.07 | +54.50% | 181 | 164 | 0.88 | -0.70 | 0.00 | -0.90 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 465.00 | 56.40 | 62.00 | 61.58 | +17.83 | +40.76% | 37 | 16 | 0.86 | -0.72 | 0.00 | -0.88 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 470.00 | 60.60 | 65.90 | 65.28 | +24.88 | +61.59% | 22 | 66 | 0.87 | -0.73 | 0.00 | -0.85 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 475.00 | 67.30 | 70.20 | 68.62 | +11.42 | +19.97% | 5 | 70 | 0.87 | -0.75 | 0.00 | -0.82 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 480.00 | 71.80 | 74.40 | 72.85 | +24.68 | +51.24% | 8 | 375 | 0.88 | -0.77 | 0.00 | -0.79 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 485.00 | 72.70 | 79.00 | 76.95 | +22.50 | +41.33% | 3 | 37 | 0.90 | -0.79 | 0.00 | -0.76 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 490.00 | 80.00 | 83.30 | 73.24 | +4.50 | +6.55% | 4 | 79 | 0.89 | -0.80 | 0.00 | -0.73 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 495.00 | 84.20 | 88.30 | 79.00 | +14.50 | +22.49% | 1 | 25 | 0.90 | -0.82 | 0.00 | -0.70 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 500.00 | 88.50 | 92.60 | 87.30 | +23.00 | +35.77% | 3 | 40 | 0.89 | -0.83 | 0.00 | -0.67 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 505.00 | 92.80 | 97.10 | 90.00 | +21.80 | +31.97% | 3 | 9 | 0.90 | -0.84 | 0.00 | -0.63 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 510.00 | 97.50 | 102.60 | 72.20 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.86 | 0.00 | -0.60 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 515.00 | 102.10 | 107.60 | 96.63 | +50.53 | +109.61% | 1 | 3 | 0.94 | -0.87 | 0.00 | -0.57 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 520.00 | 104.80 | 110.50 | 48.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.88 | 0.00 | -0.54 | 2/14/2025 | 2/21/2025 3:59:38 PM EST |
| 525.00 | 110.00 | 116.90 | % | 0 | 0 | 1.11 | -0.89 | 0.00 | -0.51 | 2/21/2025 3:59:38 PM EST | |||
| 530.00 | 114.20 | 121.80 | 70.20 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.90 | 0.00 | -0.48 | 2/20/2025 | 2/21/2025 3:59:38 PM EST |
| 535.00 | 118.90 | 126.50 | % | 0 | 0 | 1.16 | -0.91 | 0.00 | -0.45 | 2/21/2025 3:59:38 PM EST | |||
| 540.00 | 123.60 | 131.20 | 58.40 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.91 | 0.00 | -0.42 | 2/13/2025 | 2/21/2025 3:59:38 PM EST |
| 545.00 | 128.50 | 136.00 | % | 0 | 0 | 1.19 | -0.92 | 0.00 | -0.40 | 2/21/2025 3:59:38 PM EST | |||
| 550.00 | 133.20 | 140.80 | % | 0 | 0 | 1.20 | -0.93 | 0.00 | -0.37 | 2/21/2025 3:59:38 PM EST | |||
| 555.00 | 138.10 | 145.60 | 124.85 | +21.95 | +21.34% | 1 | 1 | 1.21 | -0.93 | 0.00 | -0.35 | 2/21/2025 | 2/21/2025 3:59:38 PM EST |
| 560.00 | 142.90 | 149.70 | % | 0 | 0 | 1.23 | -0.94 | 0.00 | -0.32 | 2/21/2025 3:59:38 PM EST | |||
| 565.00 | 148.00 | 154.50 | % | 0 | 0 | 1.24 | -0.95 | 0.00 | -0.30 | 2/21/2025 3:59:38 PM EST | |||
| 570.00 | 151.00 | 159.40 | % | 0 | 0 | 1.26 | -0.95 | 0.00 | -0.28 | 2/21/2025 3:59:38 PM EST | |||
| 575.00 | 157.60 | 164.30 | % | 0 | 0 | 1.28 | -0.95 | 0.00 | -0.26 | 2/21/2025 3:59:38 PM EST | |||
| 580.00 | 160.00 | 169.80 | % | 0 | 0 | 1.29 | -0.96 | 0.00 | -0.24 | 2/21/2025 3:59:38 PM EST | |||
| 585.00 | 167.30 | 174.60 | % | 0 | 0 | 1.31 | -0.96 | 0.00 | -0.22 | 2/21/2025 3:59:38 PM EST | |||
| 590.00 | 172.30 | 179.60 | % | 0 | 0 | 1.33 | -0.97 | 0.00 | -0.20 | 2/21/2025 3:59:38 PM EST | |||
| 595.00 | 177.10 | 184.60 | % | 0 | 0 | 1.35 | -0.97 | 0.00 | -0.19 | 2/21/2025 3:59:38 PM EST | |||
| 600.00 | 182.10 | 189.40 | % | 0 | 0 | 1.37 | -0.97 | 0.00 | -0.18 | 2/21/2025 3:59:38 PM EST | |||
| 605.00 | 187.00 | 194.30 | % | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.15 | 2/21/2025 3:59:38 PM EST | |||
| 610.00 | 192.30 | 199.40 | % | 0 | 0 | 1.39 | -0.98 | 0.00 | -0.14 | 2/21/2025 3:59:38 PM EST | |||
| 615.00 | 197.20 | 204.30 | % | 0 | 0 | 1.41 | -0.98 | 0.00 | -0.13 | 2/21/2025 3:59:38 PM EST | |||
| 620.00 | 201.80 | 208.50 | % | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.12 | 2/21/2025 3:59:38 PM EST | |||
| 625.00 | 206.90 | 214.10 | % | 0 | 0 | 1.46 | -0.98 | 0.00 | -0.11 | 2/21/2025 3:59:38 PM EST | |||
| 630.00 | 210.00 | 219.90 | % | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.10 | 2/21/2025 3:59:38 PM EST | |||
| 635.00 | 215.00 | 224.90 | % | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.09 | 2/21/2025 3:59:38 PM EST | |||
| 640.00 | 221.90 | 229.10 | % | 0 | 0 | 1.52 | -0.99 | 0.00 | -0.09 | 2/21/2025 3:59:38 PM EST | |||
| 645.00 | 226.70 | 232.50 | % | 0 | 0 | 1.53 | -0.99 | 0.00 | -0.08 | 2/21/2025 3:59:38 PM EST | |||
| 650.00 | 231.70 | 239.20 | % | 0 | 0 | 1.54 | -0.99 | 0.00 | -0.07 | 2/21/2025 3:59:38 PM EST | |||
| 655.00 | 236.70 | 244.00 | % | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.06 | 2/21/2025 3:59:38 PM EST | |||
| 660.00 | 240.00 | 250.00 | % | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 670.00 | 250.00 | 259.90 | % | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.05 | 2/21/2025 3:59:38 PM EST | |||
| 680.00 | 260.00 | 270.00 | 188.92 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.99 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 690.00 | 270.00 | 279.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 700.00 | 281.10 | 290.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | -0.03 | 2/21/2025 3:59:38 PM EST | |||
| 710.00 | 290.00 | 299.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 720.00 | 300.00 | 309.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | -0.02 | 2/21/2025 3:59:38 PM EST | |||
| 730.00 | 310.80 | 319.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 740.00 | 321.00 | 329.10 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 750.00 | 331.20 | 337.60 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 760.00 | 340.00 | 349.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:38 PM EST | |||
| 770.00 | 351.10 | 359.10 | 278.16 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |
| 780.00 | 360.90 | 369.00 | 288.10 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:38 PM EST |