Options Chain for APPLOVIN CORP COM CL A (APP) - $308.00 as of 5/5/2025 7:29:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 169.80 | 175.60 | 173.85 | +1.78 | +1.04% | 3 | 49 | 5.15 | 1.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 164.80 | 171.40 | 168.77 | +17.91 | +11.88% | 2 | 40 | 5.32 | 1.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 159.30 | 166.40 | 159.85 | -8.32 | -4.95% | 2 | 52 | 5.08 | 1.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 155.30 | 161.40 | 163.21 | 0.00 | 0.00% | 0 | 61 | 4.98 | 1.00 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 150.60 | 154.30 | 153.90 | +21.94 | +16.63% | 3 | 101 | 4.65 | 1.00 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 144.40 | 151.10 | 148.82 | +1.70 | +1.16% | 4 | 28 | 4.76 | 1.00 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 140.10 | 146.10 | 127.10 | 0.00 | 0.00% | 0 | 1 | 4.49 | 0.99 | 0.00 | -0.14 | 4/2/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 134.40 | 141.20 | 127.60 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.99 | 0.00 | -0.21 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 129.50 | 134.60 | 124.75 | 0.00 | 0.00% | 0 | 30 | 4.04 | 0.99 | 0.00 | -0.30 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 125.20 | 131.30 | 124.05 | 0.00 | 0.00% | 0 | 30 | 4.11 | 0.99 | 0.00 | -0.41 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 120.40 | 125.50 | 117.73 | 0.00 | 0.00% | 0 | 30 | 4.05 | 0.98 | 0.00 | -0.50 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 114.90 | 121.60 | % | 0 | 0 | 3.72 | 0.98 | 0.00 | -0.60 | 5/5/2025 3:59:51 PM EST | |||
| 190.00 | 110.50 | 116.80 | % | 0 | 0 | 3.71 | 0.97 | 0.00 | -0.72 | 5/5/2025 3:59:51 PM EST | |||
| 192.50 | 108.20 | 114.40 | % | 0 | 0 | 3.61 | 0.97 | 0.00 | -0.78 | 5/5/2025 3:59:51 PM EST | |||
| 195.00 | 105.60 | 112.10 | % | 0 | 0 | 3.55 | 0.96 | 0.00 | -0.85 | 5/5/2025 3:59:51 PM EST | |||
| 197.50 | 103.30 | 109.70 | % | 0 | 0 | 3.54 | 0.96 | 0.00 | -0.92 | 5/5/2025 3:59:51 PM EST | |||
| 200.00 | 101.40 | 107.90 | 107.00 | -4.00 | -3.61% | 2 | 54 | 3.56 | 0.96 | 0.00 | -0.99 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 202.50 | 98.60 | 104.90 | % | 0 | 0 | 3.44 | 0.95 | 0.00 | -1.06 | 5/5/2025 3:59:51 PM EST | |||
| 205.00 | 97.00 | 102.70 | 79.80 | 0.00 | 0.00% | 0 | 14 | 3.11 | 0.95 | 0.00 | -1.14 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 207.50 | 93.80 | 100.40 | % | 0 | 0 | 3.33 | 0.94 | 0.00 | -1.22 | 5/5/2025 3:59:51 PM EST | |||
| 210.00 | 92.20 | 98.40 | 42.85 | 0.00 | 0.00% | 0 | 10 | 3.29 | 0.94 | 0.00 | -1.30 | 4/16/2025 | 5/5/2025 3:59:51 PM EST |
| 212.50 | 89.60 | 95.90 | 61.18 | 0.00 | 0.00% | 0 | 10 | 3.26 | 0.93 | 0.00 | -1.39 | 4/23/2025 | 5/5/2025 3:59:51 PM EST |
| 215.00 | 87.60 | 94.00 | 92.00 | +26.40 | +40.25% | 20 | 15 | 3.21 | 0.92 | 0.00 | -1.48 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 217.50 | 85.00 | 91.40 | % | 0 | 0 | 3.20 | 0.92 | 0.00 | -1.57 | 5/5/2025 3:59:51 PM EST | |||
| 220.00 | 83.30 | 90.00 | 90.00 | +22.02 | +32.40% | 11 | 15 | 3.10 | 0.91 | 0.00 | -1.65 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 222.50 | 80.50 | 87.40 | 87.69 | +25.79 | +41.67% | 1 | 1 | 2.33 | 0.90 | 0.00 | -1.74 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 225.00 | 78.90 | 85.30 | 89.00 | 0.00 | 0.00% | 0 | 30 | 2.45 | 0.90 | 0.00 | -1.84 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 227.50 | 77.10 | 83.00 | 69.01 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.89 | 0.00 | -1.93 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 75.00 | 80.90 | 77.40 | 0.00 | 0.00% | 0 | 45 | 2.55 | 0.88 | 0.00 | -2.02 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 232.50 | 73.20 | 79.00 | 50.50 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.87 | 0.00 | -2.11 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 235.00 | 70.70 | 76.60 | 75.70 | -0.50 | -0.66% | 1 | 107 | 2.51 | 0.86 | 0.00 | -2.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 237.50 | 69.00 | 74.90 | 27.74 | 0.00 | 0.00% | 0 | 1 | 2.55 | 0.85 | 0.00 | -2.30 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 66.80 | 72.30 | 71.40 | -2.29 | -3.11% | 3 | 72 | 2.50 | 0.85 | 0.00 | -2.39 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 242.50 | 64.80 | 70.70 | 38.90 | 0.00 | 0.00% | 0 | 1 | 2.51 | 0.84 | 0.00 | -2.48 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 245.00 | 63.20 | 68.90 | 66.74 | -4.09 | -5.78% | 3 | 37 | 2.54 | 0.83 | 0.00 | -2.57 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 247.50 | 61.40 | 67.00 | 65.67 | -3.21 | -4.66% | 3 | 14 | 2.54 | 0.82 | 0.00 | -2.66 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 59.70 | 64.90 | 63.81 | -4.19 | -6.17% | 118 | 237 | 2.54 | 0.81 | 0.00 | -2.74 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 252.50 | 57.70 | 63.20 | 51.10 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.79 | 0.00 | -2.83 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 255.00 | 56.30 | 61.10 | 60.45 | -1.71 | -2.76% | 4 | 67 | 2.53 | 0.78 | 0.00 | -2.91 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 257.50 | 54.40 | 59.20 | 55.75 | +11.85 | +27.00% | 10 | 4 | 2.51 | 0.77 | 0.00 | -2.99 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 53.10 | 57.40 | 58.00 | -2.15 | -3.58% | 21 | 222 | 2.52 | 0.76 | 0.00 | -3.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 262.50 | 51.60 | 55.70 | 54.75 | 0.00 | 0.00% | 0 | 13 | 2.53 | 0.75 | 0.00 | -3.14 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 265.00 | 50.30 | 52.50 | 52.15 | -5.00 | -8.75% | 4 | 77 | 2.47 | 0.74 | 0.00 | -3.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 267.50 | 46.80 | 53.00 | 52.59 | -2.41 | -4.39% | 7 | 27 | 2.34 | 0.73 | 0.00 | -3.28 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 47.50 | 48.80 | 50.01 | -5.69 | -10.22% | 108 | 236 | 2.46 | 0.71 | 0.00 | -3.34 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 272.50 | 46.00 | 49.10 | 52.54 | 0.00 | 0.00% | 0 | 22 | 2.55 | 0.70 | 0.00 | -3.40 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 275.00 | 44.50 | 45.90 | 45.90 | -4.90 | -9.65% | 29 | 87 | 2.49 | 0.69 | 0.00 | -3.46 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 277.50 | 43.30 | 45.80 | 44.25 | -4.27 | -8.80% | 12 | 31 | 2.54 | 0.68 | 0.00 | -3.51 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 41.90 | 44.00 | 43.50 | -6.03 | -12.18% | 9 | 835 | 2.53 | 0.67 | 0.00 | -3.57 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 282.50 | 40.40 | 41.80 | 46.80 | 0.00 | 0.00% | 0 | 47 | 2.49 | 0.65 | 0.00 | -3.61 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 285.00 | 39.30 | 40.10 | 39.98 | -5.82 | -12.71% | 48 | 773 | 2.48 | 0.64 | 0.00 | -3.65 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 287.50 | 37.70 | 39.30 | 39.01 | -4.55 | -10.45% | 1 | 26 | 2.49 | 0.63 | 0.00 | -3.69 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 36.70 | 39.00 | 38.30 | -3.95 | -9.35% | 62 | 399 | 2.49 | 0.61 | 0.00 | -3.72 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 292.50 | 35.50 | 36.50 | 37.00 | -2.80 | -7.04% | 9 | 51 | 2.49 | 0.60 | 0.01 | -3.75 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 295.00 | 34.20 | 35.90 | 36.80 | -4.40 | -10.68% | 18 | 139 | 2.49 | 0.59 | 0.01 | -3.78 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 297.50 | 33.00 | 36.00 | 35.00 | -2.82 | -7.46% | 44 | 23 | 2.57 | 0.57 | 0.01 | -3.80 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 31.80 | 33.00 | 31.70 | -5.60 | -15.02% | 544 | 4,577 | 2.49 | 0.56 | 0.01 | -3.82 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 302.50 | 30.70 | 31.70 | 31.80 | -3.56 | -10.07% | 501 | 33 | 2.49 | 0.55 | 0.01 | -3.83 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 305.00 | 29.70 | 31.80 | 29.90 | -6.70 | -18.31% | 266 | 526 | 2.49 | 0.54 | 0.01 | -3.84 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 307.50 | 28.60 | 30.60 | 29.00 | -4.40 | -13.18% | 73 | 222 | 2.49 | 0.52 | 0.01 | -3.84 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 27.90 | 28.50 | 27.90 | -3.87 | -12.19% | 178 | 272 | 2.51 | 0.51 | 0.01 | -3.84 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 312.50 | 26.30 | 27.60 | 29.30 | -1.70 | -5.49% | 19 | 27 | 2.49 | 0.50 | 0.01 | -3.84 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 315.00 | 23.80 | 26.30 | 26.20 | -3.41 | -11.52% | 48 | 123 | 2.41 | 0.48 | 0.01 | -3.83 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 317.50 | 24.10 | 25.30 | 25.71 | -3.19 | -11.04% | 14 | 20 | 2.46 | 0.47 | 0.01 | -3.82 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 23.10 | 24.70 | 23.98 | -3.97 | -14.21% | 196 | 305 | 2.47 | 0.46 | 0.01 | -3.81 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 322.50 | 22.20 | 23.40 | 24.23 | -1.83 | -7.03% | 25 | 3 | 2.45 | 0.45 | 0.01 | -3.78 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 325.00 | 21.20 | 22.30 | 22.00 | -3.60 | -14.07% | 106 | 140 | 2.44 | 0.43 | 0.01 | -3.76 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 327.50 | 20.00 | 21.70 | 22.15 | -4.49 | -16.86% | 21 | 7 | 2.43 | 0.42 | 0.01 | -3.74 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 19.60 | 20.60 | 20.20 | -2.61 | -11.45% | 127 | 465 | 2.44 | 0.41 | 0.01 | -3.70 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 332.50 | 17.40 | 20.00 | 20.50 | -4.20 | -17.01% | 8 | 44 | 2.39 | 0.40 | 0.01 | -3.67 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 335.00 | 17.80 | 19.20 | 19.00 | -3.27 | -14.69% | 50 | 107 | 2.43 | 0.38 | 0.01 | -3.64 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 337.50 | 17.10 | 18.80 | 19.25 | -4.12 | -17.63% | 8 | 7 | 2.41 | 0.37 | 0.01 | -3.60 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 16.20 | 17.60 | 17.80 | -2.65 | -12.96% | 65 | 328 | 2.42 | 0.36 | 0.01 | -3.55 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 342.50 | 15.50 | 16.60 | 17.00 | -3.50 | -17.08% | 10 | 59 | 2.41 | 0.35 | 0.01 | -3.51 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 345.00 | 14.70 | 15.80 | 15.48 | -3.62 | -18.96% | 33 | 188 | 2.39 | 0.34 | 0.00 | -3.46 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 347.50 | 13.70 | 16.10 | 15.35 | -3.45 | -18.36% | 3 | 6 | 2.42 | 0.33 | 0.00 | -3.41 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 13.40 | 14.40 | 14.60 | -2.87 | -16.43% | 655 | 1,657 | 2.38 | 0.32 | 0.00 | -3.37 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 352.50 | 12.80 | 13.80 | 13.80 | -3.61 | -20.74% | 137 | 36 | 2.38 | 0.30 | 0.00 | -3.31 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 355.00 | 12.30 | 14.00 | 13.85 | -3.45 | -19.95% | 91 | 98 | 2.42 | 0.29 | 0.00 | -3.26 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 357.50 | 11.10 | 12.50 | 11.75 | -5.15 | -30.48% | 3 | 8 | 2.34 | 0.28 | 0.00 | -3.20 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 360.00 | 10.90 | 12.10 | 12.30 | -2.30 | -15.76% | 192 | 128 | 2.37 | 0.27 | 0.00 | -3.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 362.50 | 10.30 | 12.00 | 11.31 | -3.59 | -24.10% | 49 | 37 | 2.36 | 0.26 | 0.00 | -3.08 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 365.00 | 9.80 | 12.20 | 11.00 | -2.50 | -18.52% | 96 | 147 | 2.41 | 0.26 | 0.00 | -3.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 367.50 | 8.50 | 11.60 | 10.31 | -1.06 | -9.33% | 23 | 4 | 2.35 | 0.25 | 0.00 | -2.96 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 370.00 | 7.70 | 10.60 | 10.00 | -2.30 | -18.70% | 123 | 465 | 2.32 | 0.24 | 0.00 | -2.89 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 372.50 | 7.60 | 10.50 | 9.90 | -1.85 | -15.75% | 2 | 19 | 2.34 | 0.23 | 0.00 | -2.83 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 375.00 | 7.00 | 10.60 | 8.70 | -2.90 | -25.00% | 213 | 113 | 2.36 | 0.22 | 0.00 | -2.76 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 377.50 | 6.80 | 10.10 | 7.70 | -3.58 | -31.74% | 107 | 57 | 2.36 | 0.21 | 0.00 | -2.71 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 380.00 | 7.10 | 7.90 | 7.60 | -2.40 | -24.00% | 232 | 192 | 2.31 | 0.20 | 0.00 | -2.64 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 382.50 | 6.70 | 10.40 | 7.62 | % | 3 | 0 | 2.45 | 0.19 | 0.00 | -2.57 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 385.00 | 6.30 | 7.10 | 7.10 | -2.89 | -28.93% | 67 | 137 | 2.29 | 0.19 | 0.00 | -2.51 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 387.50 | 6.00 | 6.70 | 5.90 | -4.60 | -43.81% | 2 | 4 | 2.26 | 0.18 | 0.00 | -2.44 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 390.00 | 5.70 | 6.40 | 6.50 | -2.40 | -26.97% | 42 | 82 | 2.29 | 0.17 | 0.00 | -2.38 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 395.00 | 4.90 | 6.10 | 5.60 | -2.78 | -33.18% | 12 | 77 | 2.27 | 0.16 | 0.00 | -2.25 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 400.00 | 4.30 | 5.20 | 4.80 | -2.20 | -31.43% | 1,794 | 3,043 | 2.26 | 0.15 | 0.00 | -2.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 405.00 | 4.00 | 4.70 | 4.37 | -3.83 | -46.71% | 46 | 43 | 2.27 | 0.13 | 0.00 | -1.99 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 410.00 | 3.50 | 4.20 | 3.80 | -2.20 | -36.67% | 27 | 185 | 2.26 | 0.12 | 0.00 | -1.88 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 415.00 | 3.10 | 3.60 | 3.50 | -1.90 | -35.19% | 16 | 60 | 2.22 | 0.11 | 0.00 | -1.77 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 420.00 | 2.25 | 3.20 | 3.10 | -2.30 | -42.60% | 112 | 195 | 2.19 | 0.10 | 0.00 | -1.65 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 425.00 | 2.45 | 3.00 | 2.85 | -2.15 | -43.00% | 136 | 134 | 2.24 | 0.09 | 0.00 | -1.54 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 430.00 | 2.20 | 2.75 | 2.55 | -2.25 | -46.88% | 110 | 214 | 2.24 | 0.08 | 0.00 | -1.43 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 435.00 | 1.90 | 2.40 | 2.30 | -1.54 | -40.11% | 421 | 712 | 2.23 | 0.08 | 0.00 | -1.34 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 440.00 | 0.90 | 2.45 | 2.00 | % | 4 | 0 | 2.15 | 0.07 | 0.00 | -1.24 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 445.00 | 1.35 | 1.90 | 1.80 | % | 44 | 0 | 2.18 | 0.06 | 0.00 | -1.15 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 450.00 | 1.05 | 1.80 | 1.45 | % | 45 | 0 | 2.20 | 0.06 | 0.00 | -1.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 455.00 | 1.15 | 1.40 | 1.39 | % | 69 | 0 | 2.16 | 0.05 | 0.00 | -0.98 | 5/5/2025 | 5/5/2025 3:59:51 PM EST | |
| 460.00 | 0.95 | 1.30 | 1.25 | % | 340 | 0 | 2.18 | 0.05 | 0.00 | -0.91 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.15 | 0.08 | -0.02 | -20.00% | 119 | 4,976 | 0.00 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | -0.16 | -76.19% | 42 | 60 | 2.81 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.20 | 0.08 | -0.12 | -60.00% | 13 | 202 | 3.03 | 0.00 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.10 | 0.06 | -0.30 | -83.34% | 25 | 50 | 2.77 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.10 | 0.15 | 0.10 | -0.22 | -68.75% | 75 | 228 | 2.71 | 0.00 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.20 | 0.15 | -0.20 | -57.15% | 8 | 222 | 2.75 | 0.00 | 0.00 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.15 | 0.25 | 0.22 | -0.29 | -56.87% | 142 | 130 | 2.69 | -0.01 | 0.00 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.20 | 0.25 | 0.45 | -0.13 | -22.42% | 153 | 58 | 2.66 | -0.01 | 0.00 | -0.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 0.20 | 0.45 | 0.34 | -0.49 | -59.04% | 261 | 84 | 2.56 | -0.01 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 0.35 | 0.50 | 0.50 | -0.28 | -35.90% | 41 | 73 | 2.53 | -0.01 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 0.35 | 0.60 | 0.55 | -0.58 | -51.33% | 114 | 309 | 2.44 | -0.02 | 0.00 | -0.50 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 0.35 | 1.00 | 0.60 | -0.85 | -58.63% | 95 | 56 | 2.45 | -0.02 | 0.00 | -0.60 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 0.75 | 0.95 | 0.91 | -0.84 | -48.00% | 34 | 234 | 2.45 | -0.03 | 0.00 | -0.72 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 192.50 | 0.45 | 1.35 | 0.92 | -2.22 | -70.71% | 27 | 2 | 2.38 | -0.03 | 0.00 | -0.78 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 0.95 | 1.30 | 1.05 | -0.93 | -46.97% | 87 | 94 | 2.45 | -0.04 | 0.00 | -0.85 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 197.50 | 1.00 | 1.40 | 1.30 | -1.00 | -43.48% | 25 | 48 | 2.42 | -0.04 | 0.00 | -0.92 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 1.30 | 1.45 | 1.40 | -0.95 | -40.43% | 268 | 475 | 2.43 | -0.04 | 0.00 | -0.99 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 202.50 | 1.50 | 2.00 | 2.92 | 0.00 | 0.00% | 0 | 5 | 2.50 | -0.05 | 0.00 | -1.06 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 205.00 | 1.60 | 2.00 | 1.76 | -1.37 | -43.77% | 128 | 88 | 2.45 | -0.05 | 0.00 | -1.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 207.50 | 1.55 | 2.25 | 2.10 | -0.90 | -30.00% | 3 | 10 | 2.39 | -0.06 | 0.00 | -1.22 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 1.90 | 2.35 | 2.15 | -1.37 | -38.92% | 118 | 112 | 2.42 | -0.06 | 0.00 | -1.30 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 212.50 | 1.80 | 2.70 | 2.40 | -1.40 | -36.85% | 34 | 68 | 2.37 | -0.07 | 0.00 | -1.39 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 215.00 | 2.40 | 3.00 | 2.54 | -1.69 | -39.96% | 63 | 84 | 2.43 | -0.08 | 0.00 | -1.48 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 217.50 | 2.50 | 3.20 | 2.90 | -1.38 | -32.25% | 19 | 41 | 2.39 | -0.08 | 0.00 | -1.57 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 3.10 | 3.40 | 3.22 | -1.38 | -30.00% | 1,902 | 252 | 2.41 | -0.09 | 0.00 | -1.65 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 222.50 | 3.30 | 4.10 | 3.20 | -1.80 | -36.00% | 13 | 53 | 2.44 | -0.10 | 0.00 | -1.74 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 225.00 | 3.80 | 4.40 | 4.00 | -1.40 | -25.93% | 85 | 339 | 2.44 | -0.10 | 0.00 | -1.84 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 227.50 | 4.10 | 4.70 | 4.00 | -2.13 | -34.75% | 14 | 18 | 2.40 | -0.11 | 0.00 | -1.93 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 4.60 | 5.10 | 4.90 | -1.44 | -22.72% | 160 | 338 | 2.43 | -0.12 | 0.00 | -2.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 232.50 | 4.90 | 5.60 | 5.05 | -1.81 | -26.39% | 74 | 31 | 2.42 | -0.13 | 0.00 | -2.11 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 235.00 | 5.40 | 6.10 | 5.60 | -1.70 | -23.29% | 55 | 326 | 2.43 | -0.14 | 0.00 | -2.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 237.50 | 5.70 | 6.60 | 6.00 | -1.50 | -20.00% | 25 | 25 | 2.41 | -0.15 | 0.00 | -2.30 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 6.30 | 7.00 | 6.75 | -1.83 | -21.33% | 289 | 1,015 | 2.44 | -0.15 | 0.00 | -2.39 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 242.50 | 6.80 | 7.60 | 7.10 | -1.75 | -19.78% | 7 | 48 | 2.41 | -0.16 | 0.00 | -2.48 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 245.00 | 7.70 | 9.10 | 7.90 | -1.67 | -17.45% | 94 | 113 | 2.49 | -0.17 | 0.00 | -2.57 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 247.50 | 8.10 | 10.00 | 8.41 | -1.83 | -17.88% | 22 | 38 | 2.49 | -0.18 | 0.00 | -2.66 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 9.00 | 9.70 | 9.00 | -1.66 | -15.58% | 491 | 465 | 2.44 | -0.19 | 0.00 | -2.74 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 252.50 | 9.70 | 10.60 | 10.60 | -1.13 | -9.64% | 157 | 18 | 2.46 | -0.21 | 0.00 | -2.83 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 255.00 | 10.30 | 11.20 | 10.80 | -1.48 | -12.06% | 59 | 188 | 2.44 | -0.22 | 0.00 | -2.91 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 257.50 | 11.20 | 12.50 | 11.60 | -1.40 | -10.77% | 32 | 22 | 2.48 | -0.23 | 0.00 | -2.99 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 12.10 | 13.10 | 12.30 | -1.39 | -10.16% | 110 | 356 | 2.47 | -0.24 | 0.00 | -3.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 262.50 | 12.90 | 13.50 | 12.80 | -1.30 | -9.22% | 28 | 177 | 2.45 | -0.25 | 0.00 | -3.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 265.00 | 13.80 | 15.60 | 13.72 | -1.91 | -12.22% | 149 | 212 | 2.52 | -0.26 | 0.00 | -3.21 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 267.50 | 14.90 | 15.60 | 14.70 | -1.60 | -9.82% | 7 | 46 | 2.48 | -0.27 | 0.00 | -3.28 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 15.60 | 17.00 | 16.10 | -1.20 | -6.94% | 120 | 147 | 2.49 | -0.29 | 0.00 | -3.34 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 272.50 | 16.80 | 17.60 | 17.10 | -0.92 | -5.11% | 19 | 72 | 2.48 | -0.30 | 0.00 | -3.40 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 275.00 | 17.90 | 18.30 | 17.65 | -1.38 | -7.26% | 51 | 127 | 2.47 | -0.31 | 0.00 | -3.46 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 277.50 | 19.00 | 19.70 | 19.15 | -1.14 | -5.62% | 28 | 33 | 2.49 | -0.32 | 0.00 | -3.51 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 20.10 | 20.90 | 20.50 | -0.65 | -3.08% | 207 | 176 | 2.50 | -0.33 | 0.00 | -3.57 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 282.50 | 21.20 | 22.20 | 21.20 | -0.12 | -0.57% | 118 | 49 | 2.51 | -0.35 | 0.00 | -3.61 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 285.00 | 22.40 | 23.30 | 22.60 | -0.70 | -3.01% | 140 | 377 | 2.51 | -0.36 | 0.00 | -3.65 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 287.50 | 23.50 | 24.50 | 23.70 | -0.78 | -3.19% | 9 | 244 | 2.51 | -0.37 | 0.00 | -3.69 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 24.70 | 25.30 | 25.30 | +0.30 | +1.20% | 82 | 211 | 2.49 | -0.39 | 0.00 | -3.72 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 292.50 | 25.80 | 27.00 | 24.58 | -0.62 | -2.46% | 477 | 14 | 2.51 | -0.40 | 0.01 | -3.75 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 295.00 | 27.30 | 28.30 | 27.77 | -0.80 | -2.80% | 176 | 220 | 2.51 | -0.41 | 0.01 | -3.78 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 297.50 | 27.60 | 29.60 | 27.60 | -1.65 | -5.65% | 28 | 22 | 2.52 | -0.43 | 0.01 | -3.80 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 29.90 | 30.50 | 30.47 | +0.47 | +1.57% | 408 | 387 | 2.50 | -0.44 | 0.01 | -3.82 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 302.50 | 30.80 | 32.40 | 30.20 | -1.30 | -4.13% | 613 | 9 | 2.52 | -0.45 | 0.01 | -3.83 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 305.00 | 32.30 | 33.30 | 33.17 | +0.67 | +2.07% | 25 | 54 | 2.48 | -0.46 | 0.01 | -3.84 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 307.50 | 33.20 | 36.20 | 34.60 | +1.90 | +5.81% | 13 | 383 | 2.56 | -0.48 | 0.01 | -3.84 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 35.10 | 36.70 | 35.70 | +1.79 | +5.28% | 144 | 165 | 2.50 | -0.49 | 0.01 | -3.84 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 312.50 | 36.90 | 38.20 | 35.20 | +0.10 | +0.29% | 12 | 33 | 2.51 | -0.50 | 0.01 | -3.84 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 315.00 | 38.20 | 39.70 | 37.74 | -20.35 | -35.04% | 3 | 21 | 2.50 | -0.52 | 0.01 | -3.83 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 317.50 | 39.70 | 42.00 | % | 0 | 0 | 2.53 | -0.53 | 0.01 | -3.82 | 5/5/2025 3:59:51 PM EST | |||
| 320.00 | 41.10 | 42.50 | 41.70 | -0.12 | -0.29% | 1 | 20 | 2.47 | -0.54 | 0.01 | -3.81 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 322.50 | 42.40 | 44.30 | 43.00 | 0.00 | 0.00% | 0 | 15 | 2.47 | -0.55 | 0.01 | -3.78 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 325.00 | 44.00 | 45.60 | 44.40 | +0.90 | +2.07% | 5 | 27 | 2.46 | -0.57 | 0.01 | -3.76 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 327.50 | 45.40 | 47.50 | % | 0 | 0 | 2.46 | -0.58 | 0.01 | -3.74 | 5/5/2025 3:59:51 PM EST | |||
| 330.00 | 47.00 | 49.30 | 47.10 | +0.50 | +1.08% | 4 | 52 | 2.46 | -0.59 | 0.01 | -3.70 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 332.50 | 48.60 | 51.10 | % | 0 | 0 | 2.46 | -0.60 | 0.01 | -3.67 | 5/5/2025 3:59:51 PM EST | |||
| 335.00 | 50.20 | 52.20 | 69.51 | 0.00 | 0.00% | 0 | 3 | 2.42 | -0.62 | 0.01 | -3.64 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 337.50 | 51.80 | 54.00 | 51.64 | -0.06 | -0.12% | 2 | 1 | 2.42 | -0.63 | 0.01 | -3.60 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 53.40 | 56.30 | 52.00 | -3.50 | -6.31% | 3 | 36 | 2.43 | -0.64 | 0.01 | -3.55 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 342.50 | 55.10 | 57.60 | % | 0 | 0 | 2.41 | -0.65 | 0.01 | -3.51 | 5/5/2025 3:59:51 PM EST | |||
| 345.00 | 56.80 | 59.30 | 56.70 | 0.00 | 0.00% | 0 | 4 | 2.39 | -0.66 | 0.00 | -3.46 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 347.50 | 58.30 | 61.60 | 59.20 | +0.70 | +1.20% | 1 | 1 | 2.39 | -0.67 | 0.00 | -3.41 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 60.30 | 63.30 | 61.80 | +1.10 | +1.82% | 37 | 75 | 2.39 | -0.68 | 0.00 | -3.37 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 352.50 | 62.00 | 65.30 | % | 0 | 0 | 2.38 | -0.70 | 0.00 | -3.31 | 5/5/2025 3:59:51 PM EST | |||
| 355.00 | 63.90 | 67.60 | 121.35 | 0.00 | 0.00% | 0 | 11 | 2.40 | -0.71 | 0.00 | -3.26 | 4/22/2025 | 5/5/2025 3:59:51 PM EST |
| 357.50 | 65.10 | 69.40 | % | 0 | 0 | 2.36 | -0.72 | 0.00 | -3.20 | 5/5/2025 3:59:51 PM EST | |||
| 360.00 | 67.50 | 71.20 | 74.00 | -26.00 | -26.00% | 2 | 53 | 2.37 | -0.73 | 0.00 | -3.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 362.50 | 69.30 | 73.10 | % | 0 | 0 | 2.35 | -0.74 | 0.00 | -3.08 | 5/5/2025 3:59:51 PM EST | |||
| 365.00 | 71.20 | 74.80 | 76.66 | -24.59 | -24.29% | 1 | 1 | 2.33 | -0.74 | 0.00 | -3.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 367.50 | 73.70 | 76.90 | % | 0 | 0 | 2.35 | -0.75 | 0.00 | -2.96 | 5/5/2025 3:59:51 PM EST | |||
| 370.00 | 75.90 | 79.00 | 145.19 | 0.00 | 0.00% | 0 | 11 | 2.36 | -0.76 | 0.00 | -2.89 | 4/21/2025 | 5/5/2025 3:59:51 PM EST |
| 372.50 | 76.90 | 81.30 | 77.00 | 0.00 | 0.00% | 0 | 15 | 2.31 | -0.77 | 0.00 | -2.83 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 375.00 | 78.90 | 83.50 | 112.42 | 0.00 | 0.00% | 0 | 1 | 2.31 | -0.78 | 0.00 | -2.76 | 4/1/2025 | 5/5/2025 3:59:51 PM EST |
| 377.50 | 81.00 | 85.70 | % | 0 | 0 | 2.31 | -0.79 | 0.00 | -2.71 | 5/5/2025 3:59:51 PM EST | |||
| 380.00 | 82.50 | 87.80 | % | 0 | 0 | 2.26 | -0.80 | 0.00 | -2.64 | 5/5/2025 3:59:51 PM EST | |||
| 382.50 | 85.10 | 89.70 | % | 0 | 0 | 2.28 | -0.81 | 0.00 | -2.57 | 5/5/2025 3:59:51 PM EST | |||
| 385.00 | 86.60 | 91.90 | 99.40 | 0.00 | 0.00% | 0 | 2 | 2.24 | -0.81 | 0.00 | -2.51 | 4/2/2025 | 5/5/2025 3:59:51 PM EST |
| 387.50 | 89.10 | 94.00 | % | 0 | 0 | 2.25 | -0.82 | 0.00 | -2.44 | 5/5/2025 3:59:51 PM EST | |||
| 390.00 | 90.80 | 96.40 | % | 0 | 0 | 2.23 | -0.83 | 0.00 | -2.38 | 5/5/2025 3:59:51 PM EST | |||
| 395.00 | 95.40 | 100.60 | % | 0 | 0 | 2.20 | -0.84 | 0.00 | -2.25 | 5/5/2025 3:59:51 PM EST | |||
| 400.00 | 99.90 | 105.00 | 101.00 | -55.92 | -35.64% | 160 | 1 | 2.18 | -0.85 | 0.00 | -2.12 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 405.00 | 104.10 | 109.70 | % | 0 | 0 | 1.98 | -0.87 | 0.00 | -1.99 | 5/5/2025 3:59:51 PM EST | |||
| 410.00 | 108.60 | 114.80 | % | 0 | 0 | 2.15 | -0.88 | 0.00 | -1.88 | 5/5/2025 3:59:51 PM EST | |||
| 415.00 | 113.00 | 119.30 | % | 0 | 0 | 2.79 | -0.89 | 0.00 | -1.77 | 5/5/2025 3:59:51 PM EST | |||
| 420.00 | 117.10 | 123.40 | % | 0 | 0 | 2.77 | -0.90 | 0.00 | -1.65 | 5/5/2025 3:59:51 PM EST | |||
| 425.00 | 121.40 | 129.20 | % | 0 | 0 | 2.95 | -0.91 | 0.00 | -1.54 | 5/5/2025 3:59:51 PM EST | |||
| 430.00 | 126.30 | 132.90 | % | 0 | 0 | 2.85 | -0.92 | 0.00 | -1.43 | 5/5/2025 3:59:51 PM EST | |||
| 435.00 | 131.40 | 137.20 | 132.96 | 0.00 | 0.00% | 0 | 2 | 2.68 | -0.92 | 0.00 | -1.34 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 440.00 | 136.00 | 142.30 | % | 0 | 0 | 2.90 | -0.93 | 0.00 | -1.24 | 5/5/2025 3:59:51 PM EST | |||
| 445.00 | 140.80 | 147.10 | % | 0 | 0 | 2.93 | -0.94 | 0.00 | -1.15 | 5/5/2025 3:59:51 PM EST | |||
| 450.00 | 145.60 | 151.80 | % | 0 | 0 | 2.95 | -0.94 | 0.00 | -1.07 | 5/5/2025 3:59:51 PM EST | |||
| 455.00 | 150.10 | 158.40 | % | 0 | 0 | 2.98 | -0.95 | 0.00 | -0.98 | 5/5/2025 3:59:51 PM EST | |||
| 460.00 | 155.20 | 163.30 | % | 0 | 0 | 3.01 | -0.95 | 0.00 | -0.91 | 5/5/2025 3:59:51 PM EST |