Options Chain for APPLOVIN CORP COM CL A (APP) - $353.99 as of 7/10/2025 4:29:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 133.40 | 140.50 | 136.95 | % | 0.65 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 215.00 | 128.40 | 135.50 | 131.95 | % | 0.61 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 220.00 | 123.40 | 129.20 | 126.30 | % | 0.57 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 225.00 | 118.40 | 125.40 | 121.90 | % | 0.54 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 230.00 | 113.40 | 119.40 | 116.40 | % | 0.51 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 7/10/2025 4:00:05 PM EST | |||
| 235.00 | 108.60 | 114.40 | 111.50 | % | 0.47 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 7/10/2025 4:00:05 PM EST | |||
| 240.00 | 103.50 | 110.70 | 107.10 | % | 0.45 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 7/10/2025 4:00:05 PM EST | |||
| 245.00 | 98.70 | 104.50 | 101.60 | % | 0.41 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 7/10/2025 4:00:05 PM EST | |||
| 250.00 | 93.50 | 100.00 | 96.75 | % | 0.39 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 7/10/2025 4:00:05 PM EST | |||
| 255.00 | 88.60 | 95.70 | 92.15 | 82.90 | % | 0.36 | 2 | 0 | 1.20 | 1.00 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 4:00:05 PM EST | |
| 260.00 | 83.70 | 90.50 | 87.10 | 110.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.15 | 0.99 | 0.00 | -0.05 | 6/13/2025 | 7/10/2025 4:00:05 PM EST |
| 265.00 | 78.70 | 84.70 | 81.70 | 89.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.06 | 6/24/2025 | 7/10/2025 4:00:05 PM EST |
| 270.00 | 73.80 | 79.50 | 76.65 | % | 0.28 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.08 | 7/10/2025 4:00:05 PM EST | |||
| 275.00 | 68.90 | 74.80 | 71.85 | 60.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.99 | 0.98 | 0.00 | -0.12 | 6/23/2025 | 7/10/2025 4:00:05 PM EST |
| 280.00 | 64.00 | 70.70 | 67.35 | % | 0.24 | 0 | 0 | 0.92 | 0.97 | 0.00 | -0.14 | 7/10/2025 4:00:05 PM EST | |||
| 285.00 | 59.20 | 65.40 | 62.30 | 100.43 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.18 | 6/11/2025 | 7/10/2025 4:00:05 PM EST |
| 290.00 | 54.40 | 61.50 | 57.95 | 63.28 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.22 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 295.00 | 49.70 | 56.90 | 53.30 | 127.56 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.80 | 0.93 | 0.00 | -0.25 | 6/6/2025 | 7/10/2025 4:00:05 PM EST |
| 300.00 | 45.60 | 52.00 | 48.80 | 46.90 | -10.50 | -18.30% | 0.16 | 6 | 21 | 0.52 | 0.91 | 0.01 | -0.28 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 305.00 | 42.70 | 45.50 | 44.10 | 53.51 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.50 | 0.89 | 0.01 | -0.32 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 310.00 | 36.50 | 41.80 | 39.15 | 38.50 | -1.00 | -2.54% | 0.13 | 2 | 2 | 0.46 | 0.86 | 0.01 | -0.35 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 315.00 | 34.90 | 37.00 | 35.95 | 44.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.52 | 0.83 | 0.01 | -0.38 | 7/8/2025 | 7/10/2025 4:00:05 PM EST |
| 317.50 | 32.20 | 35.00 | 33.60 | % | 0.11 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.40 | 7/10/2025 4:00:05 PM EST | |||
| 320.00 | 29.60 | 34.80 | 32.20 | 29.50 | -2.05 | -6.50% | 0.10 | 8 | 25 | 0.53 | 0.80 | 0.01 | -0.41 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 322.50 | 29.20 | 32.70 | 30.95 | 26.40 | % | 0.10 | 1 | 0 | 0.55 | 0.78 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:05 PM EST | |
| 325.00 | 27.50 | 30.80 | 29.15 | 34.60 | 0.00 | 0.00% | 0.09 | 0 | 104 | 0.55 | 0.76 | 0.01 | -0.44 | 7/8/2025 | 7/10/2025 4:00:05 PM EST |
| 327.50 | 25.80 | 28.60 | 27.20 | % | 0.08 | 0 | 0 | 0.55 | 0.74 | 0.01 | -0.45 | 7/10/2025 4:00:05 PM EST | |||
| 330.00 | 24.20 | 27.40 | 25.80 | 20.70 | -11.30 | -35.32% | 0.08 | 1 | 92 | 0.56 | 0.71 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 332.50 | 22.30 | 24.60 | 23.45 | 22.86 | -5.44 | -19.23% | 0.07 | 3 | 1 | 0.53 | 0.69 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 335.00 | 21.10 | 23.40 | 22.25 | 18.70 | -3.80 | -16.89% | 0.07 | 20 | 26 | 0.54 | 0.66 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 337.50 | 18.70 | 21.20 | 19.95 | 19.72 | % | 0.06 | 9 | 0 | 0.51 | 0.64 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST | |
| 340.00 | 17.60 | 19.10 | 18.35 | 18.60 | -4.90 | -20.86% | 0.05 | 224 | 200 | 0.51 | 0.61 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 342.50 | 16.80 | 17.70 | 17.25 | 16.77 | % | 0.05 | 59 | 0 | 0.52 | 0.58 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST | |
| 345.00 | 15.40 | 17.10 | 16.25 | 15.96 | -4.06 | -20.28% | 0.05 | 134 | 165 | 0.53 | 0.55 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 347.50 | 13.90 | 15.10 | 14.50 | 14.60 | -5.50 | -27.37% | 0.04 | 13 | 24 | 0.51 | 0.52 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 350.00 | 13.20 | 13.80 | 13.50 | 13.55 | -5.45 | -28.69% | 0.04 | 341 | 264 | 0.52 | 0.50 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 352.50 | 12.20 | 13.10 | 12.65 | 11.50 | -6.80 | -37.16% | 0.04 | 16 | 19 | 0.53 | 0.47 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 355.00 | 10.00 | 11.70 | 10.85 | 11.50 | -3.20 | -21.77% | 0.03 | 280 | 511 | 0.50 | 0.44 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 357.50 | 10.20 | 12.10 | 11.15 | 10.00 | -5.14 | -33.95% | 0.03 | 37 | 14 | 0.54 | 0.42 | 0.01 | -0.45 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 360.00 | 9.30 | 9.90 | 9.60 | 9.40 | -3.30 | -25.99% | 0.03 | 89 | 1,116 | 0.52 | 0.39 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 362.50 | 8.50 | 9.20 | 8.85 | 6.80 | -5.16 | -43.15% | 0.02 | 10 | 8 | 0.53 | 0.37 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 365.00 | 7.70 | 9.00 | 8.35 | 7.59 | -4.16 | -35.41% | 0.02 | 46 | 74 | 0.54 | 0.34 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 367.50 | 7.00 | 7.70 | 7.35 | 7.40 | % | 0.02 | 1 | 0 | 0.53 | 0.32 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 4:00:05 PM EST | |
| 370.00 | 6.40 | 6.80 | 6.60 | 6.60 | -2.60 | -28.27% | 0.02 | 152 | 268 | 0.52 | 0.30 | 0.01 | -0.39 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 375.00 | 5.20 | 5.90 | 5.55 | 5.30 | -4.20 | -44.22% | 0.01 | 125 | 140 | 0.53 | 0.26 | 0.01 | -0.36 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 380.00 | 4.50 | 4.90 | 4.70 | 4.50 | -3.10 | -40.79% | 0.01 | 35 | 358 | 0.54 | 0.22 | 0.01 | -0.32 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 385.00 | 3.60 | 4.00 | 3.80 | 3.50 | -2.90 | -45.32% | 0.01 | 95 | 195 | 0.54 | 0.19 | 0.01 | -0.29 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 390.00 | 3.00 | 3.40 | 3.20 | 2.75 | -2.40 | -46.61% | 0.01 | 17 | 129 | 0.55 | 0.16 | 0.01 | -0.26 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 395.00 | 2.45 | 2.85 | 2.65 | 2.25 | -2.00 | -47.06% | 0.01 | 26 | 57 | 0.56 | 0.13 | 0.00 | -0.23 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 400.00 | 2.05 | 2.35 | 2.20 | 2.20 | -1.00 | -31.25% | 0.01 | 111 | 852 | 0.56 | 0.11 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 405.00 | 1.65 | 2.40 | 2.03 | 1.45 | -1.48 | -50.52% | 0.01 | 7 | 68 | 0.59 | 0.09 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 410.00 | 1.35 | 1.70 | 1.53 | 1.15 | -1.05 | -47.73% | 0.00 | 33 | 1,169 | 0.58 | 0.07 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 415.00 | 1.10 | 1.45 | 1.28 | 1.05 | -0.70 | -40.00% | 0.00 | 2 | 312 | 0.58 | 0.06 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 420.00 | 0.95 | 1.25 | 1.10 | 0.80 | -0.75 | -48.39% | 0.00 | 66 | 307 | 0.60 | 0.05 | 0.00 | -0.10 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 425.00 | 0.00 | 2.00 | 1.00 | 0.68 | -1.12 | -62.23% | 0.00 | 42 | 288 | 0.61 | 0.04 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 430.00 | 0.00 | 0.85 | 0.43 | 0.67 | -0.88 | -56.78% | 0.00 | 4 | 26 | 0.49 | 0.04 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 435.00 | 0.10 | 1.30 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.59 | 0.03 | 0.00 | -0.06 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 1.70 | 0.85 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.62 | 0.02 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 445.00 | 0.00 | 1.70 | 0.85 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.01 | 0.00 | -0.03 | 7/8/2025 | 7/10/2025 4:00:05 PM EST |
| 450.00 | 0.05 | 1.10 | 0.58 | 0.50 | -0.25 | -33.34% | 0.00 | 5 | 2,701 | 0.66 | 0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 455.00 | 0.00 | 1.90 | 0.95 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.87 | 0.01 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 1.90 | 0.95 | 10.43 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.01 | 0.00 | -0.02 | 6/11/2025 | 7/10/2025 4:00:05 PM EST |
| 465.00 | 0.00 | 1.90 | 0.95 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.92 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/10/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.82 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 475.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 3.20 | 1.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 4:00:05 PM EST |
| 485.00 | 0.00 | 1.95 | 0.98 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.04 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 495.00 | 0.00 | 3.20 | 1.60 | 5.58 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:05 PM EST |
| 505.00 | 0.00 | 3.20 | 1.60 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 515.00 | 0.00 | 1.90 | 0.95 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 520.00 | 0.00 | 3.20 | 1.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:05 PM EST |
| 525.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 530.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 535.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 540.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 3.60 | 1.80 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 590.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 630.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 640.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 3.20 | 1.60 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 7/10/2025 4:00:05 PM EST | |||
| 235.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 7/10/2025 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.90 | 0.95 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.02 | 6/20/2025 | 7/10/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.02 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 250.00 | 0.05 | 1.90 | 0.98 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.79 | 0.00 | 0.00 | -0.03 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 2.30 | 1.15 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.99 | 0.00 | 0.00 | -0.04 | 6/30/2025 | 7/10/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.91 | -0.01 | 0.00 | -0.05 | 7/8/2025 | 7/10/2025 4:00:05 PM EST |
| 265.00 | 0.00 | 1.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.83 | -0.01 | 0.00 | -0.06 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 1.65 | 0.83 | 0.59 | +0.35 | +145.84% | 0.00 | 2 | 33 | 0.81 | -0.01 | 0.00 | -0.08 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 275.00 | 0.10 | 1.85 | 0.98 | 0.90 | -0.08 | -8.17% | 0.00 | 1 | 148 | 0.68 | -0.02 | 0.00 | -0.12 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 1.80 | 0.90 | 0.89 | +0.34 | +61.82% | 0.00 | 1 | 62 | 0.68 | -0.03 | 0.00 | -0.14 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 285.00 | 0.25 | 2.20 | 1.23 | 0.78 | +0.22 | +39.29% | 0.00 | 129 | 47 | 0.57 | -0.04 | 0.00 | -0.18 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 290.00 | 0.50 | 1.25 | 0.88 | 1.25 | +0.55 | +78.58% | 0.00 | 8 | 73 | 0.56 | -0.06 | 0.00 | -0.22 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 295.00 | 1.05 | 1.35 | 1.20 | 1.50 | +0.51 | +51.52% | 0.00 | 15 | 62 | 0.56 | -0.07 | 0.00 | -0.25 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 300.00 | 1.45 | 1.75 | 1.60 | 1.51 | +0.41 | +37.28% | 0.01 | 19 | 140 | 0.56 | -0.09 | 0.01 | -0.28 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 305.00 | 1.95 | 2.25 | 2.10 | 2.85 | +1.16 | +68.64% | 0.01 | 103 | 93 | 0.55 | -0.11 | 0.01 | -0.32 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 310.00 | 2.55 | 3.10 | 2.83 | 2.99 | +0.68 | +29.44% | 0.01 | 79 | 109 | 0.55 | -0.14 | 0.01 | -0.35 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 315.00 | 3.40 | 3.80 | 3.60 | 4.70 | +1.76 | +59.87% | 0.01 | 35 | 40 | 0.54 | -0.17 | 0.01 | -0.38 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 317.50 | 3.90 | 4.40 | 4.15 | 5.20 | +2.00 | +62.50% | 0.01 | 4 | 16 | 0.54 | -0.18 | 0.01 | -0.40 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 320.00 | 4.50 | 4.90 | 4.70 | 5.00 | +1.00 | +25.00% | 0.01 | 45 | 122 | 0.54 | -0.20 | 0.01 | -0.41 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 322.50 | 5.00 | 5.80 | 5.40 | 7.90 | % | 0.02 | 1 | 0 | 0.54 | -0.22 | 0.01 | -0.43 | 7/10/2025 | 7/10/2025 4:00:05 PM EST | |
| 325.00 | 5.80 | 6.20 | 6.00 | 7.71 | +3.01 | +64.05% | 0.02 | 103 | 98 | 0.54 | -0.24 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 327.50 | 6.50 | 7.10 | 6.80 | 9.01 | +2.51 | +38.62% | 0.02 | 2 | 3 | 0.54 | -0.26 | 0.01 | -0.45 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 330.00 | 7.20 | 7.70 | 7.45 | 9.33 | +3.08 | +49.28% | 0.02 | 86 | 120 | 0.53 | -0.29 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 332.50 | 8.00 | 8.60 | 8.30 | 11.40 | +4.40 | +62.86% | 0.02 | 3 | 4 | 0.53 | -0.31 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 335.00 | 9.00 | 9.60 | 9.30 | 10.00 | +2.10 | +26.59% | 0.03 | 41 | 53 | 0.54 | -0.34 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 337.50 | 10.00 | 10.60 | 10.30 | 12.35 | +4.75 | +62.50% | 0.03 | 7 | 1 | 0.54 | -0.36 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 340.00 | 10.90 | 12.00 | 11.45 | 13.65 | +4.05 | +42.19% | 0.03 | 42 | 62 | 0.54 | -0.39 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 342.50 | 10.80 | 14.10 | 12.45 | 15.20 | +4.49 | +41.93% | 0.04 | 3 | 5 | 0.54 | -0.42 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 345.00 | 12.20 | 14.30 | 13.25 | 16.93 | +6.33 | +59.72% | 0.04 | 5 | 132 | 0.52 | -0.45 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 347.50 | 13.80 | 15.60 | 14.70 | 19.50 | +8.20 | +72.57% | 0.04 | 47 | 3 | 0.53 | -0.48 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 350.00 | 14.10 | 16.80 | 15.45 | 21.64 | +8.66 | +66.72% | 0.04 | 5 | 82 | 0.51 | -0.50 | 0.01 | -0.48 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 352.50 | 16.60 | 18.30 | 17.45 | 22.50 | +5.80 | +34.74% | 0.05 | 1 | 1 | 0.53 | -0.53 | 0.01 | -0.47 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 355.00 | 16.40 | 20.40 | 18.40 | 23.20 | +7.70 | +49.68% | 0.05 | 6 | 44 | 0.51 | -0.56 | 0.01 | -0.46 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 357.50 | 20.10 | 21.10 | 20.60 | 18.01 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.54 | -0.58 | 0.01 | -0.45 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 360.00 | 21.60 | 23.10 | 22.35 | 26.70 | +7.70 | +40.53% | 0.06 | 4 | 129 | 0.54 | -0.61 | 0.01 | -0.44 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 362.50 | 23.30 | 25.00 | 24.15 | % | 0.07 | 0 | 0 | 0.55 | -0.63 | 0.01 | -0.43 | 7/10/2025 4:00:05 PM EST | |||
| 365.00 | 25.00 | 29.00 | 27.00 | 26.65 | +3.95 | +17.41% | 0.07 | 4 | 18 | 0.60 | -0.66 | 0.01 | -0.42 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 367.50 | 26.80 | 28.30 | 27.55 | % | 0.07 | 0 | 0 | 0.55 | -0.68 | 0.01 | -0.40 | 7/10/2025 4:00:05 PM EST | |||
| 370.00 | 28.50 | 30.10 | 29.30 | 36.18 | +12.14 | +50.50% | 0.08 | 10 | 44 | 0.54 | -0.70 | 0.01 | -0.39 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 375.00 | 32.50 | 35.00 | 33.75 | 41.28 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.57 | -0.74 | 0.01 | -0.36 | 6/26/2025 | 7/10/2025 4:00:05 PM EST |
| 380.00 | 35.20 | 39.00 | 37.10 | 31.80 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.53 | -0.78 | 0.01 | -0.32 | 7/9/2025 | 7/10/2025 4:00:05 PM EST |
| 385.00 | 39.00 | 42.20 | 40.60 | 42.00 | +6.00 | +16.67% | 0.11 | 6 | 14 | 0.50 | -0.81 | 0.01 | -0.29 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 390.00 | 43.30 | 47.30 | 45.30 | 53.44 | +12.04 | +29.09% | 0.12 | 1 | 8 | 0.52 | -0.84 | 0.01 | -0.26 | 7/10/2025 | 7/10/2025 4:00:05 PM EST |
| 395.00 | 47.40 | 51.70 | 49.55 | 53.44 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.65 | -0.87 | 0.00 | -0.23 | 7/8/2025 | 7/10/2025 4:00:05 PM EST |
| 400.00 | 51.70 | 58.10 | 54.90 | 51.15 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.76 | -0.89 | 0.00 | -0.20 | 7/8/2025 | 7/10/2025 4:00:05 PM EST |
| 405.00 | 57.30 | 63.40 | 60.35 | 54.11 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.79 | -0.91 | 0.00 | -0.17 | 6/16/2025 | 7/10/2025 4:00:05 PM EST |
| 410.00 | 62.80 | 68.10 | 65.45 | 53.57 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.81 | -0.93 | 0.00 | -0.14 | 6/16/2025 | 7/10/2025 4:00:05 PM EST |
| 415.00 | 65.80 | 72.90 | 69.35 | 57.05 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.82 | -0.94 | 0.00 | -0.12 | 6/16/2025 | 7/10/2025 4:00:05 PM EST |
| 420.00 | 71.60 | 77.70 | 74.65 | 81.40 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.86 | -0.95 | 0.00 | -0.10 | 7/7/2025 | 7/10/2025 4:00:05 PM EST |
| 425.00 | 76.60 | 82.60 | 79.60 | 44.05 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.88 | -0.96 | 0.00 | -0.08 | 6/6/2025 | 7/10/2025 4:00:05 PM EST |
| 430.00 | 80.50 | 87.50 | 84.00 | 80.19 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.90 | -0.96 | 0.00 | -0.08 | 7/8/2025 | 7/10/2025 4:00:05 PM EST |
| 435.00 | 86.70 | 92.40 | 89.55 | 72.80 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.94 | -0.97 | 0.00 | -0.06 | 6/16/2025 | 7/10/2025 4:00:05 PM EST |
| 440.00 | 91.50 | 97.30 | 94.40 | 71.40 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.97 | -0.98 | 0.00 | -0.05 | 6/10/2025 | 7/10/2025 4:00:05 PM EST |
| 445.00 | 95.00 | 102.30 | 98.65 | % | 0.22 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 7/10/2025 4:00:05 PM EST | |||
| 450.00 | 100.00 | 107.30 | 103.65 | % | 0.23 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.03 | 7/10/2025 4:00:05 PM EST | |||
| 455.00 | 105.10 | 112.30 | 108.70 | % | 0.24 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 7/10/2025 4:00:05 PM EST | |||
| 460.00 | 110.00 | 117.30 | 113.65 | % | 0.25 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.02 | 7/10/2025 4:00:05 PM EST | |||
| 465.00 | 115.10 | 122.30 | 118.70 | 98.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 7/10/2025 4:00:05 PM EST |
| 470.00 | 120.00 | 127.30 | 123.65 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:05 PM EST | |||
| 475.00 | 125.00 | 132.30 | 128.65 | % | 0.27 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:05 PM EST | |||
| 480.00 | 130.00 | 137.30 | 133.65 | % | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.01 | 7/10/2025 4:00:05 PM EST | |||
| 485.00 | 135.00 | 142.30 | 138.65 | % | 0.29 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 490.00 | 140.00 | 147.30 | 143.65 | 82.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 4:00:05 PM EST |
| 495.00 | 145.10 | 152.30 | 148.70 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 500.00 | 150.00 | 157.30 | 153.65 | % | 0.31 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 505.00 | 155.00 | 162.30 | 158.65 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 510.00 | 160.00 | 167.30 | 163.65 | % | 0.32 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 515.00 | 165.00 | 172.30 | 168.65 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 520.00 | 170.30 | 177.20 | 173.75 | % | 0.33 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 525.00 | 175.00 | 182.30 | 178.65 | % | 0.34 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 530.00 | 181.30 | 187.30 | 184.30 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 535.00 | 186.40 | 192.30 | 189.35 | 188.00 | % | 0.35 | 1 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:05 PM EST | |
| 540.00 | 191.30 | 197.30 | 194.30 | % | 0.36 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 550.00 | 200.00 | 207.30 | 203.65 | % | 0.37 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 560.00 | 210.00 | 217.30 | 213.65 | % | 0.38 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 570.00 | 220.00 | 227.30 | 223.65 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 580.00 | 230.00 | 237.30 | 233.65 | % | 0.40 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 590.00 | 241.30 | 247.30 | 244.30 | % | 0.41 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 600.00 | 250.00 | 257.30 | 253.65 | % | 0.42 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 610.00 | 260.00 | 267.30 | 263.65 | % | 0.43 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 620.00 | 270.00 | 277.30 | 273.65 | % | 0.44 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 630.00 | 280.00 | 287.30 | 283.65 | % | 0.45 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST | |||
| 640.00 | 290.00 | 297.30 | 293.65 | % | 0.46 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:05 PM EST |