Options Chain for APPLOVIN CORP COM CL A (APP) - $264.97 as of 3/31/2025 8:39:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 115.90 | 124.00 | 109.41 | -20.05 | -15.49% | 30 | 2 | 4.23 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 150.00 | 110.90 | 118.90 | 105.82 | -18.65 | -14.99% | 50 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 155.00 | 105.90 | 114.00 | 100.86 | % | 20 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST | |
| 160.00 | 100.90 | 108.30 | 95.88 | % | 60 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST | |
| 165.00 | 95.90 | 104.10 | 89.40 | % | 50 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST | |
| 170.00 | 91.10 | 99.10 | 84.47 | % | 20 | 0 | 3.35 | 1.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST | |
| 175.00 | 86.00 | 93.50 | 77.12 | -61.33 | -44.30% | 10 | 1 | 3.25 | 1.00 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 180.00 | 81.10 | 88.30 | % | 0 | 0 | 3.03 | 0.99 | 0.00 | -0.10 | 3/31/2025 3:59:48 PM EST | |||
| 185.00 | 76.10 | 83.60 | 88.68 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.99 | 0.00 | -0.16 | 3/7/2025 | 3/31/2025 3:59:48 PM EST |
| 190.00 | 71.30 | 78.70 | % | 0 | 0 | 2.78 | 0.98 | 0.00 | -0.21 | 3/31/2025 3:59:48 PM EST | |||
| 195.00 | 66.30 | 73.60 | 79.75 | 0.00 | 0.00% | 0 | 2 | 2.60 | 0.97 | 0.00 | -0.29 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 200.00 | 61.00 | 67.30 | 66.70 | -5.98 | -8.23% | 43 | 126 | 2.17 | 0.96 | 0.00 | -0.38 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 202.50 | 59.10 | 66.60 | % | 0 | 0 | 2.45 | 0.96 | 0.00 | -0.43 | 3/31/2025 3:59:48 PM EST | |||
| 205.00 | 56.70 | 64.00 | % | 0 | 0 | 2.35 | 0.95 | 0.00 | -0.47 | 3/31/2025 3:59:48 PM EST | |||
| 207.50 | 54.30 | 61.90 | % | 0 | 0 | 2.03 | 0.95 | 0.00 | -0.51 | 3/31/2025 3:59:48 PM EST | |||
| 210.00 | 51.90 | 57.90 | 41.39 | -13.22 | -24.21% | 1 | 1 | 2.00 | 0.94 | 0.00 | -0.56 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 212.50 | 49.50 | 57.00 | % | 0 | 0 | 1.90 | 0.93 | 0.00 | -0.61 | 3/31/2025 3:59:48 PM EST | |||
| 215.00 | 48.80 | 53.80 | 100.04 | 0.00 | 0.00% | 0 | 10 | 2.00 | 0.93 | 0.00 | -0.66 | 3/21/2025 | 3/31/2025 3:59:48 PM EST |
| 217.50 | 44.70 | 53.30 | % | 0 | 0 | 1.82 | 0.92 | 0.00 | -0.71 | 3/31/2025 3:59:48 PM EST | |||
| 220.00 | 42.00 | 49.90 | 55.99 | 0.00 | 0.00% | 0 | 8 | 2.01 | 0.91 | 0.00 | -0.77 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 222.50 | 41.60 | 46.40 | % | 0 | 0 | 1.79 | 0.90 | 0.00 | -0.82 | 3/31/2025 3:59:48 PM EST | |||
| 225.00 | 38.70 | 46.00 | 102.98 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.88 | 0.01 | -0.87 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 227.50 | 38.20 | 42.50 | % | 0 | 0 | 1.45 | 0.87 | 0.01 | -0.93 | 3/31/2025 3:59:48 PM EST | |||
| 230.00 | 35.50 | 40.80 | 34.86 | -10.83 | -23.71% | 14 | 6 | 1.42 | 0.86 | 0.01 | -0.99 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 232.50 | 33.20 | 38.50 | 32.40 | % | 1 | 0 | 1.44 | 0.84 | 0.01 | -1.04 | 3/31/2025 | 3/31/2025 3:59:48 PM EST | |
| 235.00 | 29.90 | 35.90 | 25.00 | 0.00 | 0.00% | 0 | 4 | 1.29 | 0.83 | 0.01 | -1.10 | 3/10/2025 | 3/31/2025 3:59:48 PM EST |
| 237.50 | 28.10 | 34.90 | 21.81 | % | 2 | 0 | 1.15 | 0.81 | 0.01 | -1.16 | 3/31/2025 | 3/31/2025 3:59:48 PM EST | |
| 240.00 | 26.00 | 32.70 | 31.00 | -6.30 | -16.89% | 28 | 15 | 1.12 | 0.79 | 0.01 | -1.21 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 242.50 | 26.30 | 29.30 | 22.25 | -14.15 | -38.88% | 27 | 10 | 1.34 | 0.77 | 0.01 | -1.26 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 245.00 | 21.50 | 28.80 | 23.70 | -10.75 | -31.21% | 38 | 32 | 1.25 | 0.75 | 0.01 | -1.31 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 247.50 | 22.00 | 24.90 | 20.60 | % | 20 | 0 | 1.26 | 0.72 | 0.01 | -1.35 | 3/31/2025 | 3/31/2025 3:59:48 PM EST | |
| 250.00 | 20.80 | 22.00 | 21.70 | -9.00 | -29.32% | 603 | 58 | 1.24 | 0.70 | 0.01 | -1.39 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 252.50 | 19.20 | 20.10 | 18.90 | -9.20 | -32.74% | 94 | 10 | 1.19 | 0.67 | 0.01 | -1.43 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 255.00 | 16.70 | 19.90 | 16.94 | -11.26 | -39.93% | 234 | 24 | 1.23 | 0.64 | 0.01 | -1.45 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 257.50 | 15.50 | 19.00 | 16.65 | -9.25 | -35.72% | 50 | 3 | 1.14 | 0.61 | 0.01 | -1.47 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 260.00 | 14.50 | 16.00 | 15.20 | -7.65 | -33.48% | 477 | 32 | 1.15 | 0.58 | 0.01 | -1.48 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 262.50 | 12.10 | 15.40 | 13.29 | -7.71 | -36.72% | 257 | 3 | 1.09 | 0.55 | 0.01 | -1.48 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 265.00 | 10.50 | 13.60 | 12.10 | -8.40 | -40.98% | 1,509 | 47 | 1.11 | 0.51 | 0.01 | -1.47 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 267.50 | 8.30 | 13.00 | 10.82 | -8.88 | -45.08% | 180 | 23 | 0.99 | 0.48 | 0.01 | -1.45 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 270.00 | 8.80 | 9.60 | 9.27 | -8.33 | -47.33% | 2,636 | 71 | 1.07 | 0.44 | 0.01 | -1.42 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 272.50 | 7.80 | 8.40 | 8.30 | -8.55 | -50.75% | 91 | 100 | 1.05 | 0.41 | 0.01 | -1.37 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 275.00 | 6.70 | 7.20 | 6.95 | -7.95 | -53.36% | 1,236 | 200 | 1.02 | 0.37 | 0.01 | -1.32 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 277.50 | 5.60 | 6.20 | 6.20 | -7.65 | -55.24% | 83 | 54 | 1.01 | 0.34 | 0.01 | -1.26 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 280.00 | 4.90 | 5.40 | 5.10 | -7.62 | -59.91% | 2,574 | 215 | 1.00 | 0.30 | 0.01 | -1.18 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 282.50 | 2.15 | 4.50 | 4.00 | -7.00 | -63.64% | 104 | 67 | 0.97 | 0.27 | 0.01 | -1.10 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 285.00 | 3.20 | 3.80 | 3.80 | -6.60 | -63.47% | 469 | 108 | 0.95 | 0.24 | 0.01 | -1.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 287.50 | 2.75 | 3.10 | 2.73 | -6.60 | -70.74% | 191 | 65 | 0.94 | 0.21 | 0.01 | -0.93 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 290.00 | 2.30 | 2.65 | 2.55 | -5.65 | -68.91% | 632 | 283 | 0.93 | 0.18 | 0.01 | -0.84 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 292.50 | 1.15 | 2.10 | 2.00 | -4.90 | -71.02% | 112 | 448 | 0.86 | 0.15 | 0.01 | -0.75 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 295.00 | 1.35 | 1.75 | 1.45 | -5.03 | -77.63% | 196 | 215 | 0.90 | 0.13 | 0.01 | -0.67 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 297.50 | 1.10 | 1.45 | 1.16 | -4.72 | -80.28% | 190 | 250 | 0.89 | 0.11 | 0.01 | -0.60 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 300.00 | 0.95 | 1.20 | 1.10 | -4.10 | -78.85% | 6,824 | 798 | 0.90 | 0.10 | 0.01 | -0.53 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 302.50 | 0.80 | 0.95 | 0.85 | -3.68 | -81.24% | 140 | 77 | 0.89 | 0.08 | 0.01 | -0.47 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 305.00 | 0.65 | 0.80 | 0.66 | -3.34 | -83.50% | 167 | 264 | 0.90 | 0.07 | 0.01 | -0.41 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 307.50 | 0.55 | 1.25 | 0.55 | -2.95 | -84.29% | 79 | 216 | 0.90 | 0.06 | 0.00 | -0.36 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 310.00 | 0.35 | 0.60 | 0.54 | -2.41 | -81.70% | 496 | 481 | 0.89 | 0.05 | 0.00 | -0.32 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 312.50 | 0.30 | 0.65 | 0.35 | -2.17 | -86.12% | 57 | 83 | 0.92 | 0.04 | 0.00 | -0.28 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 315.00 | 0.30 | 0.45 | 0.30 | -1.80 | -85.72% | 618 | 263 | 0.92 | 0.03 | 0.00 | -0.24 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 317.50 | 0.15 | 0.35 | 0.30 | -1.63 | -84.46% | 73 | 97 | 0.94 | 0.03 | 0.00 | -0.21 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 320.00 | 0.20 | 0.30 | 0.25 | -1.45 | -85.30% | 1,048 | 696 | 0.92 | 0.02 | 0.00 | -0.18 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 322.50 | 0.05 | 1.30 | 0.20 | -1.15 | -85.19% | 46 | 122 | 0.88 | 0.02 | 0.00 | -0.17 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 325.00 | 0.15 | 0.30 | 0.20 | -1.00 | -83.34% | 445 | 612 | 0.96 | 0.02 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 327.50 | 0.10 | 0.40 | 0.20 | -0.77 | -79.39% | 45 | 136 | 1.00 | 0.01 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 330.00 | 0.10 | 0.25 | 0.15 | -0.74 | -83.15% | 101 | 597 | 0.96 | 0.01 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 332.50 | 0.05 | 0.45 | 0.14 | -0.71 | -83.53% | 16 | 112 | 1.02 | 0.01 | 0.00 | -0.08 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 335.00 | 0.10 | 0.30 | 0.15 | -0.55 | -78.58% | 172 | 332 | 1.05 | 0.01 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 337.50 | 0.05 | 0.35 | 0.06 | -0.54 | -90.00% | 39 | 75 | 1.05 | 0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 340.00 | 0.05 | 0.10 | 0.07 | -0.45 | -86.54% | 73 | 296 | 0.98 | 0.01 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 342.50 | 0.00 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 41 | 1.46 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 345.00 | 0.00 | 0.40 | 0.20 | -0.20 | -50.00% | 4 | 218 | 1.30 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 347.50 | 0.00 | 1.50 | 0.10 | -0.25 | -71.43% | 12 | 112 | 1.71 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 350.00 | 0.05 | 0.10 | 0.10 | -0.35 | -77.78% | 292 | 1,598 | 1.08 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 352.50 | 0.00 | 1.65 | 0.35 | 0.00 | 0.00% | 0 | 66 | 1.82 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 355.00 | 0.00 | 0.45 | 0.16 | -0.06 | -27.28% | 16 | 258 | 1.44 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 357.50 | 0.05 | 0.50 | 0.14 | -0.05 | -26.32% | 1 | 30 | 1.30 | 0.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 360.00 | 0.00 | 0.35 | 0.08 | -0.15 | -65.22% | 181 | 451 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 362.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 67 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 365.00 | 0.00 | 0.05 | 0.07 | -0.10 | -58.83% | 26 | 117 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 367.50 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 370.00 | 0.00 | 0.30 | 0.06 | -0.09 | -60.00% | 127 | 219 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 372.50 | 0.00 | 0.55 | 0.08 | -0.09 | -52.95% | 1 | 9 | 1.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 375.00 | 0.00 | 0.30 | 0.05 | -0.15 | -75.00% | 9 | 512 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 377.50 | 0.00 | 0.50 | 0.15 | +0.10 | +200.00% | 1 | 205 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 380.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 11 | 211 | 1.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 382.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 385.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 21 | 121 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 387.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 390.00 | 0.00 | 0.10 | 0.07 | -0.05 | -41.67% | 11 | 180 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 392.50 | 0.00 | 0.45 | 0.07 | 0.00 | 0.00% | 0 | 34 | 1.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 395.00 | 0.00 | 2.75 | 0.05 | 0.00 | 0.00% | 1 | 43 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 397.50 | 0.00 | 0.75 | 0.05 | -0.82 | -94.26% | 10 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 20 | 525 | 1.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 402.50 | 0.00 | 0.05 | 0.67 | 0.00 | 0.00% | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 405.00 | 0.00 | 0.75 | 0.01 | -0.04 | -80.00% | 4 | 39 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 407.50 | 0.00 | 0.05 | 0.01 | -0.39 | -97.50% | 1 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 410.00 | 0.00 | 0.20 | 0.09 | +0.04 | +80.00% | 5 | 259 | 1.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 412.50 | 0.00 | 2.55 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.76 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 415.00 | 0.00 | 2.55 | 0.05 | 0.00 | 0.00% | 0 | 55 | 2.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 420.00 | 0.00 | 0.20 | 0.11 | +0.06 | +120.00% | 5 | 116 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 425.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 47 | 1.65 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 430.00 | 0.00 | 1.30 | 0.91 | 0.00 | 0.00% | 0 | 43 | 2.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 435.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 88 | 2.10 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 440.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 75 | 2.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 445.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 450.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 455.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 218 | 2.67 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:48 PM EST |
| 460.00 | 0.00 | 2.80 | 0.07 | +0.02 | +40.00% | 2 | 24 | 3.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 465.00 | 0.00 | 1.45 | 2.14 | 0.00 | 0.00% | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 3:59:48 PM EST |
| 470.00 | 0.00 | 2.05 | 0.30 | 0.00 | 0.00% | 0 | 16 | 3.20 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:48 PM EST |
| 475.00 | 0.00 | 1.25 | 0.49 | 0.00 | 0.00% | 0 | 24 | 2.97 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 480.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 44 | 3.11 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:48 PM EST |
| 485.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.05 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 3:59:48 PM EST |
| 490.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:48 PM EST |
| 495.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 134 | 2.11 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 500.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 229 | 2.39 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 505.00 | 0.00 | 3.70 | 0.35 | 0.00 | 0.00% | 0 | 6 | 3.96 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:48 PM EST |
| 510.00 | 0.00 | 2.10 | 1.26 | 0.00 | 0.00% | 0 | 39 | 3.56 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:48 PM EST |
| 515.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.29 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:48 PM EST |
| 520.00 | 0.00 | 1.50 | 0.51 | 0.00 | 0.00% | 0 | 5 | 3.43 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:48 PM EST |
| 525.00 | 0.00 | 2.10 | 0.68 | 0.00 | 0.00% | 0 | 10 | 3.68 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:48 PM EST |
| 530.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.70 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 3:59:48 PM EST |
| 535.00 | 0.00 | 3.50 | 7.10 | 0.00 | 0.00% | 0 | 6 | 4.14 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:48 PM EST |
| 540.00 | 0.00 | 1.55 | 0.48 | 0.00 | 0.00% | 0 | 4 | 3.60 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:48 PM EST |
| 545.00 | 0.00 | 1.50 | 2.04 | 0.00 | 0.00% | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:48 PM EST |
| 550.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.78 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:48 PM EST |
| 555.00 | 0.00 | 1.90 | 0.48 | 0.00 | 0.00% | 0 | 4 | 3.83 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:48 PM EST |
| 560.00 | 0.00 | 2.10 | 5.10 | 0.00 | 0.00% | 0 | 2 | 3.94 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:48 PM EST |
| 565.00 | 0.00 | 1.10 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 570.00 | 0.00 | 2.10 | 0.80 | 0.00 | 0.00% | 0 | 1 | 4.01 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 3:59:48 PM EST |
| 575.00 | 0.00 | 2.80 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 580.00 | 0.00 | 2.30 | 7.00 | 0.00 | 0.00% | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:48 PM EST |
| 585.00 | 0.00 | 2.10 | 4.51 | 0.00 | 0.00% | 0 | 1 | 4.11 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:48 PM EST |
| 590.00 | 0.00 | 3.30 | 18.35 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:48 PM EST |
| 595.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 600.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 456 | 2.84 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:48 PM EST |
| 605.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 610.00 | 0.00 | 2.05 | 4.85 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:48 PM EST |
| 615.00 | 0.00 | 2.10 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:48 PM EST |
| 620.00 | 0.00 | 2.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:48 PM EST |
| 625.00 | 0.00 | 3.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 630.00 | 0.00 | 2.25 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:48 PM EST |
| 635.00 | 0.00 | 2.10 | 2.55 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:48 PM EST |
| 640.00 | 0.00 | 2.10 | 1.35 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:48 PM EST |
| 645.00 | 0.00 | 2.10 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:48 PM EST |
| 650.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 655.00 | 0.00 | 2.30 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:48 PM EST |
| 660.00 | 0.00 | 2.25 | 0.73 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:48 PM EST |
| 665.00 | 0.00 | 2.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 670.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 675.00 | 0.00 | 2.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 680.00 | 0.00 | 1.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 690.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 700.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 710.00 | 0.00 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:48 PM EST |
| 720.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:48 PM EST |
| 730.00 | 0.00 | 1.55 | 2.58 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:48 PM EST |
| 740.00 | 0.00 | 1.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 750.00 | 0.00 | 2.10 | 4.06 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:48 PM EST |
| 760.00 | 0.00 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:48 PM EST |
| 770.00 | 0.00 | 1.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 780.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 173 | 187 | 2.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.15 | 0.06 | -0.06 | -50.00% | 396 | 55 | 2.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 34 | 243 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 160.00 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 346 | 102 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 165.00 | 0.05 | 0.20 | 0.20 | +0.09 | +81.82% | 16 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 170.00 | 0.05 | 0.20 | 0.19 | +0.02 | +11.77% | 145 | 15 | 1.88 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 175.00 | 0.05 | 0.30 | 0.30 | +0.05 | +20.00% | 1,141 | 192 | 1.72 | 0.00 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 180.00 | 0.15 | 0.35 | 0.35 | +0.10 | +40.00% | 248 | 109 | 1.80 | -0.01 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 185.00 | 0.20 | 0.40 | 0.30 | 0.00 | 0.00% | 365 | 223 | 1.66 | -0.01 | 0.00 | -0.16 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 190.00 | 0.35 | 0.45 | 0.40 | -0.03 | -6.98% | 358 | 109 | 1.63 | -0.02 | 0.00 | -0.21 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 195.00 | 0.40 | 0.55 | 0.50 | -0.05 | -9.10% | 378 | 64 | 1.59 | -0.03 | 0.00 | -0.29 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 200.00 | 0.55 | 0.70 | 0.61 | -0.09 | -12.86% | 6,712 | 1,493 | 1.55 | -0.04 | 0.00 | -0.38 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 202.50 | 0.35 | 1.00 | 0.90 | -0.05 | -5.27% | 67 | 22 | 1.48 | -0.04 | 0.00 | -0.43 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 205.00 | 0.60 | 0.90 | 0.90 | +0.15 | +20.00% | 141 | 151 | 1.47 | -0.05 | 0.00 | -0.47 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 207.50 | 0.70 | 1.05 | 1.35 | +0.28 | +26.17% | 57 | 51 | 1.46 | -0.05 | 0.00 | -0.51 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 210.00 | 0.95 | 1.10 | 1.00 | -0.29 | -22.49% | 704 | 266 | 1.45 | -0.06 | 0.00 | -0.56 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 212.50 | 0.60 | 1.20 | 1.58 | +0.13 | +8.97% | 62 | 47 | 1.43 | -0.07 | 0.00 | -0.61 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 215.00 | 1.10 | 1.40 | 1.43 | -0.14 | -8.92% | 401 | 266 | 1.42 | -0.07 | 0.00 | -0.66 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 217.50 | 1.45 | 1.55 | 1.47 | -0.03 | -2.00% | 66 | 48 | 1.40 | -0.08 | 0.00 | -0.71 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 220.00 | 1.60 | 1.75 | 1.70 | -0.30 | -15.00% | 1,808 | 888 | 1.39 | -0.09 | 0.00 | -0.77 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 222.50 | 1.80 | 2.05 | 1.88 | -0.32 | -14.55% | 74 | 101 | 1.35 | -0.10 | 0.00 | -0.82 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 225.00 | 2.10 | 2.25 | 2.10 | -0.49 | -18.92% | 436 | 295 | 1.35 | -0.12 | 0.01 | -0.87 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 227.50 | 2.35 | 2.55 | 2.15 | -0.75 | -25.87% | 61 | 68 | 1.33 | -0.13 | 0.01 | -0.93 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 230.00 | 2.30 | 3.40 | 2.72 | -0.53 | -16.31% | 2,033 | 1,021 | 1.35 | -0.14 | 0.01 | -0.99 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 232.50 | 3.00 | 3.20 | 3.72 | +0.08 | +2.20% | 78 | 24 | 1.30 | -0.16 | 0.01 | -1.04 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 235.00 | 3.40 | 3.60 | 3.59 | -0.41 | -10.25% | 557 | 1,008 | 1.29 | -0.17 | 0.01 | -1.10 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 237.50 | 3.80 | 4.10 | 3.90 | -0.86 | -18.07% | 61 | 32 | 1.27 | -0.19 | 0.01 | -1.16 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 240.00 | 4.20 | 4.60 | 5.00 | 0.00 | 0.00% | 659 | 594 | 1.25 | -0.21 | 0.01 | -1.21 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 242.50 | 4.70 | 5.10 | 4.82 | -0.08 | -1.64% | 124 | 18 | 1.23 | -0.23 | 0.01 | -1.26 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 245.00 | 5.20 | 5.70 | 5.50 | -0.45 | -7.57% | 336 | 311 | 1.21 | -0.25 | 0.01 | -1.31 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 247.50 | 5.90 | 6.40 | 6.10 | -0.84 | -12.11% | 297 | 28 | 1.19 | -0.28 | 0.01 | -1.35 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 250.00 | 6.60 | 7.10 | 6.90 | -0.50 | -6.76% | 1,364 | 689 | 1.18 | -0.30 | 0.01 | -1.39 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 252.50 | 7.30 | 7.80 | 7.40 | -0.70 | -8.65% | 121 | 148 | 1.16 | -0.33 | 0.01 | -1.43 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 255.00 | 7.90 | 8.60 | 8.30 | -0.70 | -7.78% | 345 | 140 | 1.15 | -0.36 | 0.01 | -1.45 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 257.50 | 9.00 | 9.50 | 9.61 | -0.37 | -3.71% | 435 | 184 | 1.13 | -0.39 | 0.01 | -1.47 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 260.00 | 9.00 | 10.50 | 10.18 | -0.42 | -3.97% | 829 | 671 | 1.11 | -0.42 | 0.01 | -1.48 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 262.50 | 9.70 | 11.20 | 10.85 | -0.86 | -7.35% | 138 | 125 | 1.08 | -0.45 | 0.01 | -1.48 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 265.00 | 11.20 | 12.60 | 12.87 | -0.13 | -1.00% | 243 | 294 | 1.07 | -0.49 | 0.01 | -1.47 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 267.50 | 12.20 | 14.00 | 14.60 | +1.70 | +13.18% | 36 | 62 | 1.07 | -0.52 | 0.01 | -1.45 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 270.00 | 14.00 | 15.00 | 14.49 | +0.59 | +4.25% | 356 | 1,175 | 1.02 | -0.56 | 0.01 | -1.42 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 272.50 | 15.40 | 16.70 | 21.00 | +5.60 | +36.37% | 42 | 204 | 1.02 | -0.59 | 0.01 | -1.37 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 275.00 | 16.80 | 18.10 | 18.96 | +2.01 | +11.86% | 138 | 152 | 1.00 | -0.63 | 0.01 | -1.32 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 277.50 | 17.70 | 19.40 | 18.70 | +0.65 | +3.61% | 17 | 77 | 0.93 | -0.66 | 0.01 | -1.26 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 280.00 | 19.50 | 21.20 | 23.50 | +4.67 | +24.81% | 82 | 501 | 0.95 | -0.70 | 0.01 | -1.18 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 282.50 | 20.50 | 24.80 | 37.50 | +16.32 | +77.06% | 3 | 99 | 0.97 | -0.73 | 0.01 | -1.10 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 285.00 | 22.90 | 26.70 | 25.07 | +2.07 | +9.00% | 32 | 60 | 1.02 | -0.76 | 0.01 | -1.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 287.50 | 22.40 | 28.40 | 24.00 | +0.21 | +0.89% | 8 | 56 | 0.84 | -0.79 | 0.01 | -0.93 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 290.00 | 24.90 | 28.70 | 28.48 | +2.47 | +9.50% | 111 | 890 | 0.73 | -0.82 | 0.01 | -0.84 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 292.50 | 28.90 | 32.20 | 38.20 | +11.20 | +41.49% | 13 | 136 | 1.34 | -0.85 | 0.01 | -0.75 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 295.00 | 28.30 | 34.50 | 34.72 | +6.52 | +23.13% | 6 | 277 | 1.16 | -0.87 | 0.01 | -0.67 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 297.50 | 29.80 | 35.60 | 44.30 | +15.00 | +51.20% | 5 | 385 | 1.25 | -0.89 | 0.01 | -0.60 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 300.00 | 34.60 | 39.60 | 38.20 | +6.05 | +18.82% | 65 | 483 | 1.37 | -0.90 | 0.01 | -0.53 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 302.50 | 36.60 | 42.70 | 41.50 | +7.45 | +21.88% | 4 | 59 | 1.49 | -0.92 | 0.01 | -0.47 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 305.00 | 37.50 | 44.00 | 41.38 | +3.38 | +8.90% | 22 | 588 | 1.43 | -0.93 | 0.01 | -0.41 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 307.50 | 39.70 | 47.30 | 41.27 | +7.86 | +23.53% | 8 | 62 | 1.58 | -0.94 | 0.00 | -0.36 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 310.00 | 42.50 | 50.00 | 45.79 | +3.29 | +7.75% | 42 | 870 | 1.62 | -0.95 | 0.00 | -0.32 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 312.50 | 44.90 | 52.10 | 45.66 | +4.09 | +9.84% | 2 | 67 | 1.66 | -0.96 | 0.00 | -0.28 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 315.00 | 47.00 | 55.00 | 50.60 | +5.66 | +12.60% | 29 | 200 | 1.72 | -0.97 | 0.00 | -0.24 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 317.50 | 49.50 | 58.00 | 57.80 | +10.79 | +22.96% | 17 | 233 | 1.44 | -0.97 | 0.00 | -0.21 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 320.00 | 52.30 | 59.80 | 53.45 | +4.46 | +9.11% | 13 | 213 | 1.81 | -0.98 | 0.00 | -0.18 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 322.50 | 54.00 | 62.20 | 53.30 | 0.00 | 0.00% | 0 | 192 | 1.85 | -0.98 | 0.00 | -0.17 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 325.00 | 57.20 | 64.80 | 63.98 | +12.08 | +23.28% | 19 | 99 | 1.89 | -0.98 | 0.00 | -0.13 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 327.50 | 60.90 | 66.80 | 75.16 | +21.16 | +39.19% | 5 | 44 | 1.89 | -0.99 | 0.00 | -0.11 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 330.00 | 62.10 | 70.00 | 64.03 | +4.73 | +7.98% | 10 | 755 | 1.99 | -0.99 | 0.00 | -0.10 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 332.50 | 64.30 | 70.20 | 44.10 | 0.00 | 0.00% | 0 | 32 | 2.05 | -0.99 | 0.00 | -0.08 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 335.00 | 67.00 | 72.60 | 73.50 | +11.90 | +19.32% | 15 | 99 | 2.08 | -0.99 | 0.00 | -0.06 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 337.50 | 70.30 | 75.00 | 75.12 | +7.82 | +11.62% | 1 | 97 | 2.11 | -0.99 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 340.00 | 71.80 | 79.50 | 79.60 | +11.60 | +17.06% | 12 | 76 | 2.15 | -0.99 | 0.00 | -0.05 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 342.50 | 73.40 | 81.30 | 79.00 | +21.36 | +37.06% | 1 | 40 | 2.02 | -1.00 | 0.00 | -0.02 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 345.00 | 77.60 | 84.70 | 75.20 | 0.00 | 0.00% | 0 | 81 | 2.25 | -1.00 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 347.50 | 80.20 | 87.20 | 77.70 | 0.00 | 0.00% | 0 | 19 | 2.26 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 350.00 | 82.20 | 87.60 | 86.25 | +10.17 | +13.37% | 6 | 62 | 2.33 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 352.50 | 84.50 | 91.70 | 17.25 | 0.00 | 0.00% | 0 | 1 | 2.30 | -1.00 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 355.00 | 87.00 | 94.20 | 82.65 | 0.00 | 0.00% | 0 | 12 | 2.34 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 357.50 | 90.20 | 97.20 | 85.25 | 0.00 | 0.00% | 0 | 17 | 2.41 | -1.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 360.00 | 92.00 | 99.20 | 105.49 | +25.69 | +32.20% | 11 | 59 | 2.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 362.50 | 94.50 | 101.70 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 365.00 | 97.00 | 104.20 | 95.00 | 0.00 | 0.00% | 0 | 6 | 2.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 367.50 | 100.20 | 106.70 | 93.90 | 0.00 | 0.00% | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 370.00 | 101.90 | 107.60 | 105.14 | +12.14 | +13.06% | 4 | 36 | 2.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 372.50 | 104.50 | 110.20 | 107.67 | +20.57 | +23.62% | 3 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 375.00 | 107.00 | 114.20 | 110.58 | 0.00 | 0.00% | 2 | 10 | 2.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 377.50 | 109.50 | 116.60 | 113.11 | % | 2 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST | |
| 380.00 | 112.80 | 119.70 | 99.60 | 0.00 | 0.00% | 0 | 3 | 2.75 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 382.50 | 114.50 | 121.70 | 49.60 | 0.00 | 0.00% | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:48 PM EST |
| 385.00 | 117.00 | 124.20 | 42.51 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 387.50 | 119.50 | 126.70 | 116.60 | 0.00 | 0.00% | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 390.00 | 123.00 | 129.20 | 118.93 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 392.50 | 124.50 | 131.70 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 395.00 | 126.10 | 134.20 | 106.45 | 0.00 | 0.00% | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:48 PM EST |
| 397.50 | 129.50 | 136.70 | 124.11 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:48 PM EST |
| 400.00 | 131.90 | 137.50 | 87.93 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 402.50 | 134.60 | 141.70 | 57.00 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 405.00 | 137.00 | 144.20 | 129.59 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 407.50 | 139.10 | 146.70 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 410.00 | 141.00 | 148.60 | 129.70 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:48 PM EST |
| 412.50 | 144.60 | 151.70 | % | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 415.00 | 146.90 | 152.50 | 153.00 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:48 PM EST |
| 420.00 | 152.00 | 159.20 | 160.68 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 425.00 | 157.10 | 162.60 | 165.69 | 0.00 | 0.00% | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 430.00 | 162.00 | 169.20 | 165.58 | -1.92 | -1.15% | 1 | 4 | 3.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 435.00 | 167.00 | 174.20 | 171.40 | -1.20 | -0.70% | 1 | 4 | 3.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 440.00 | 172.00 | 179.20 | 175.62 | -1.99 | -1.12% | 2 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:48 PM EST |
| 445.00 | 177.00 | 184.20 | 99.95 | 0.00 | 0.00% | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:48 PM EST |
| 450.00 | 182.00 | 189.20 | 179.20 | 0.00 | 0.00% | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:48 PM EST |
| 455.00 | 187.10 | 194.20 | 122.00 | 0.00 | 0.00% | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:48 PM EST |
| 460.00 | 191.20 | 199.20 | 168.82 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:48 PM EST |
| 465.00 | 197.50 | 204.20 | 176.50 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:48 PM EST |
| 470.00 | 202.00 | 209.20 | 69.40 | 0.00 | 0.00% | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:48 PM EST |
| 475.00 | 207.00 | 214.20 | 169.50 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:48 PM EST |
| 480.00 | 212.60 | 219.20 | 167.10 | 0.00 | 0.00% | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:48 PM EST |
| 485.00 | 217.00 | 224.20 | 171.77 | 0.00 | 0.00% | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 3:59:48 PM EST |
| 490.00 | 222.00 | 229.20 | 92.32 | 0.00 | 0.00% | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:48 PM EST |
| 495.00 | 227.00 | 234.20 | 227.40 | 0.00 | 0.00% | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 3:59:48 PM EST |
| 500.00 | 232.00 | 239.10 | 100.00 | 0.00 | 0.00% | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:48 PM EST |
| 505.00 | 237.00 | 244.10 | 123.70 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:48 PM EST |
| 510.00 | 242.00 | 249.20 | 130.50 | 0.00 | 0.00% | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:48 PM EST |
| 515.00 | 247.00 | 254.20 | 47.17 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 3:59:48 PM EST |
| 520.00 | 251.40 | 259.20 | 62.38 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 3:59:48 PM EST |
| 525.00 | 257.00 | 264.20 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 530.00 | 262.00 | 269.10 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 535.00 | 267.10 | 274.20 | 151.60 | 0.00 | 0.00% | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:48 PM EST |
| 540.00 | 272.00 | 279.10 | % | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 545.00 | 277.00 | 284.20 | % | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 550.00 | 282.00 | 289.20 | 164.80 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 3:59:48 PM EST |
| 555.00 | 287.00 | 294.20 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 560.00 | 292.00 | 299.20 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 565.00 | 297.00 | 304.20 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 570.00 | 302.00 | 309.20 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 575.00 | 307.10 | 314.20 | 134.60 | 0.00 | 0.00% | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:48 PM EST |
| 580.00 | 312.00 | 319.20 | 173.41 | 0.00 | 0.00% | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:48 PM EST |
| 585.00 | 317.00 | 324.20 | 143.00 | 0.00 | 0.00% | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:48 PM EST |
| 590.00 | 322.00 | 329.20 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 595.00 | 327.50 | 334.10 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 600.00 | 332.00 | 339.20 | 192.30 | 0.00 | 0.00% | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 3:59:48 PM EST |
| 605.00 | 337.00 | 344.20 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 610.00 | 342.00 | 349.20 | 116.80 | 0.00 | 0.00% | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 3/31/2025 3:59:48 PM EST |
| 615.00 | 347.00 | 354.20 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 620.00 | 352.00 | 359.20 | 187.90 | 0.00 | 0.00% | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:48 PM EST |
| 625.00 | 357.00 | 364.20 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 630.00 | 362.10 | 369.20 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 635.00 | 368.00 | 374.20 | % | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 640.00 | 372.00 | 379.10 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 645.00 | 377.10 | 384.10 | % | 0 | 0 | 5.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 650.00 | 382.00 | 389.20 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 655.00 | 387.10 | 394.20 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 660.00 | 392.00 | 399.20 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 665.00 | 397.00 | 404.20 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 670.00 | 402.00 | 409.10 | % | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 675.00 | 407.00 | 414.20 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 680.00 | 412.00 | 419.20 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 690.00 | 422.00 | 428.80 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 700.00 | 432.00 | 439.20 | % | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 710.00 | 442.00 | 449.10 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 720.00 | 452.00 | 459.00 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 730.00 | 462.00 | 469.10 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 740.00 | 472.70 | 479.20 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 750.00 | 482.00 | 489.20 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 760.00 | 492.00 | 499.20 | % | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 770.00 | 502.00 | 509.10 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST | |||
| 780.00 | 512.00 | 519.10 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:48 PM EST |