Options Chain for APPLOVIN CORP COM CL A (APP) - $388.50 as of 8/1/2025 7:55:35 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 | 162.60 | 176.80 | 169.70 | 182.47 | 0.00 | 0.00% | 0.81 | 0 | 2 | 3.43 | 1.00 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 215.00 | 157.90 | 170.90 | 164.40 | 177.52 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.19 | 1.00 | 0.00 | -0.06 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 220.00 | 153.80 | 166.20 | 160.00 | % | 0.73 | 0 | 0 | 3.13 | 1.00 | 0.00 | -0.08 | 8/1/2025 3:59:58 PM EST | |||
| 225.00 | 149.00 | 161.90 | 155.45 | % | 0.69 | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.10 | 8/1/2025 3:59:58 PM EST | |||
| 230.00 | 143.80 | 157.00 | 150.40 | 153.60 | +37.10 | +31.85% | 0.65 | 1 | 1 | 3.15 | 0.99 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 235.00 | 138.80 | 152.00 | 145.40 | % | 0.62 | 0 | 0 | 2.95 | 0.99 | 0.00 | -0.16 | 8/1/2025 3:59:58 PM EST | |||
| 240.00 | 133.90 | 147.00 | 140.45 | 134.01 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.93 | 0.99 | 0.00 | -0.19 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 242.50 | 130.90 | 145.00 | 137.95 | 153.90 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.83 | 0.99 | 0.00 | -0.21 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 245.00 | 128.00 | 143.00 | 135.50 | % | 0.55 | 0 | 0 | 2.84 | 0.99 | 0.00 | -0.23 | 8/1/2025 3:59:58 PM EST | |||
| 247.50 | 125.10 | 140.00 | 132.55 | % | 0.54 | 0 | 0 | 2.85 | 0.98 | 0.00 | -0.26 | 8/1/2025 3:59:58 PM EST | |||
| 250.00 | 124.20 | 138.00 | 131.10 | 114.70 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.74 | 0.98 | 0.00 | -0.29 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 252.50 | 120.40 | 135.00 | 127.70 | % | 0.51 | 0 | 0 | 2.74 | 0.98 | 0.00 | -0.31 | 8/1/2025 3:59:58 PM EST | |||
| 255.00 | 118.20 | 133.00 | 125.60 | % | 0.49 | 0 | 0 | 2.64 | 0.98 | 0.00 | -0.34 | 8/1/2025 3:59:58 PM EST | |||
| 257.50 | 115.70 | 128.20 | 121.95 | % | 0.47 | 0 | 0 | 2.64 | 0.97 | 0.00 | -0.36 | 8/1/2025 3:59:58 PM EST | |||
| 260.00 | 115.50 | 126.10 | 120.80 | 110.83 | +4.79 | +4.52% | 0.46 | 8 | 5 | 2.45 | 0.97 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 262.50 | 111.20 | 126.00 | 118.60 | % | 0.45 | 0 | 0 | 2.54 | 0.97 | 0.00 | -0.43 | 8/1/2025 3:59:58 PM EST | |||
| 265.00 | 108.40 | 121.10 | 114.75 | % | 0.43 | 0 | 0 | 2.55 | 0.96 | 0.00 | -0.47 | 8/1/2025 3:59:58 PM EST | |||
| 267.50 | 107.40 | 121.00 | 114.20 | % | 0.43 | 0 | 0 | 2.45 | 0.96 | 0.00 | -0.50 | 8/1/2025 3:59:58 PM EST | |||
| 270.00 | 104.10 | 119.00 | 111.55 | 109.31 | +16.26 | +17.48% | 0.41 | 10 | 0 | 2.45 | 0.96 | 0.00 | -0.54 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 272.50 | 103.40 | 116.70 | 110.05 | % | 0.40 | 0 | 0 | 2.45 | 0.95 | 0.00 | -0.58 | 8/1/2025 3:59:58 PM EST | |||
| 275.00 | 101.00 | 114.20 | 107.60 | 93.28 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.35 | 0.95 | 0.00 | -0.62 | 7/25/2025 | 8/1/2025 3:59:58 PM EST |
| 277.50 | 100.00 | 109.00 | 104.50 | % | 0.38 | 0 | 0 | 2.07 | 0.94 | 0.00 | -0.67 | 8/1/2025 3:59:58 PM EST | |||
| 280.00 | 97.00 | 106.00 | 101.50 | 101.50 | +16.50 | +19.42% | 0.36 | 60 | 5 | 2.07 | 0.94 | 0.00 | -0.71 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 282.50 | 95.10 | 104.00 | 99.55 | % | 0.35 | 0 | 0 | 2.08 | 0.93 | 0.00 | -0.76 | 8/1/2025 3:59:58 PM EST | |||
| 285.00 | 93.10 | 102.00 | 97.55 | 69.65 | 0.00 | 0.00% | 0.34 | 0 | 18 | 1.98 | 0.93 | 0.00 | -0.81 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 287.50 | 90.50 | 100.00 | 95.25 | % | 0.33 | 0 | 0 | 1.99 | 0.92 | 0.00 | -0.85 | 8/1/2025 3:59:58 PM EST | |||
| 290.00 | 88.20 | 97.00 | 92.60 | 86.76 | +9.76 | +12.68% | 0.32 | 10 | 5 | 1.99 | 0.92 | 0.00 | -0.90 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 292.50 | 86.10 | 95.00 | 90.55 | % | 0.31 | 0 | 0 | 1.99 | 0.91 | 0.00 | -0.95 | 8/1/2025 3:59:58 PM EST | |||
| 295.00 | 84.90 | 93.00 | 88.95 | % | 0.30 | 0 | 0 | 1.90 | 0.90 | 0.00 | -1.00 | 8/1/2025 3:59:58 PM EST | |||
| 297.50 | 82.00 | 90.90 | 86.45 | % | 0.29 | 0 | 0 | 1.36 | 0.90 | 0.00 | -1.05 | 8/1/2025 3:59:58 PM EST | |||
| 300.00 | 81.20 | 89.00 | 85.10 | 79.89 | -15.25 | -16.03% | 0.28 | 1 | 41 | 1.54 | 0.89 | 0.00 | -1.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 302.50 | 78.00 | 87.00 | 82.50 | % | 0.27 | 0 | 0 | 1.37 | 0.88 | 0.00 | -1.15 | 8/1/2025 3:59:58 PM EST | |||
| 305.00 | 76.20 | 84.90 | 80.55 | 56.37 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.49 | 0.87 | 0.00 | -1.20 | 7/15/2025 | 8/1/2025 3:59:58 PM EST |
| 307.50 | 73.40 | 82.90 | 78.15 | 73.75 | -16.35 | -18.15% | 0.25 | 1 | 0 | 1.47 | 0.87 | 0.00 | -1.26 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 310.00 | 71.30 | 80.90 | 76.10 | 78.95 | -4.05 | -4.88% | 0.25 | 1 | 31 | 1.49 | 0.86 | 0.00 | -1.31 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 312.50 | 69.60 | 77.90 | 73.75 | 78.84 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.47 | 0.85 | 0.00 | -1.36 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 315.00 | 67.10 | 73.40 | 70.25 | 63.85 | +5.15 | +8.78% | 0.22 | 1 | 3 | 1.50 | 0.84 | 0.00 | -1.41 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 317.50 | 65.30 | 75.00 | 70.15 | % | 0.22 | 0 | 0 | 1.51 | 0.83 | 0.00 | -1.46 | 8/1/2025 3:59:58 PM EST | |||
| 320.00 | 66.30 | 72.30 | 69.30 | 69.37 | -10.48 | -13.13% | 0.22 | 5 | 17 | 1.60 | 0.82 | 0.00 | -1.51 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 322.50 | 62.00 | 70.90 | 66.45 | % | 0.21 | 0 | 0 | 1.52 | 0.81 | 0.00 | -1.56 | 8/1/2025 3:59:58 PM EST | |||
| 325.00 | 60.20 | 68.60 | 64.40 | 45.00 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.51 | 0.80 | 0.00 | -1.61 | 7/22/2025 | 8/1/2025 3:59:58 PM EST |
| 327.50 | 58.00 | 67.00 | 62.50 | % | 0.19 | 0 | 0 | 1.51 | 0.79 | 0.00 | -1.66 | 8/1/2025 3:59:58 PM EST | |||
| 330.00 | 56.00 | 65.00 | 60.50 | 63.70 | -2.20 | -3.34% | 0.18 | 1 | 33 | 1.50 | 0.78 | 0.00 | -1.70 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 332.50 | 54.80 | 63.90 | 59.35 | 45.22 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.54 | 0.77 | 0.00 | -1.75 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 335.00 | 54.30 | 62.00 | 58.15 | 52.70 | -16.78 | -24.16% | 0.17 | 1 | 39 | 1.58 | 0.76 | 0.00 | -1.79 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 337.50 | 52.10 | 59.80 | 55.95 | 61.99 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.54 | 0.75 | 0.00 | -1.83 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 340.00 | 49.70 | 58.70 | 54.20 | 54.50 | -9.58 | -14.95% | 0.16 | 6 | 52 | 1.54 | 0.74 | 0.00 | -1.87 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 342.50 | 48.20 | 56.80 | 52.50 | 61.20 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.53 | 0.72 | 0.00 | -1.91 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 345.00 | 47.80 | 54.20 | 51.00 | 48.42 | -9.28 | -16.09% | 0.15 | 18 | 72 | 1.54 | 0.71 | 0.00 | -1.95 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 347.50 | 46.50 | 49.40 | 47.95 | 49.90 | -7.95 | -13.75% | 0.14 | 17 | 23 | 1.52 | 0.70 | 0.00 | -1.98 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 350.00 | 46.90 | 47.80 | 47.35 | 48.47 | -6.05 | -11.10% | 0.14 | 31 | 147 | 1.51 | 0.69 | 0.00 | -2.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 352.50 | 44.80 | 47.90 | 46.35 | 47.00 | -7.70 | -14.08% | 0.13 | 1 | 26 | 1.54 | 0.68 | 0.00 | -2.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 355.00 | 43.20 | 46.70 | 44.95 | 45.00 | -4.50 | -9.10% | 0.13 | 60 | 580 | 1.55 | 0.66 | 0.00 | -2.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 357.50 | 42.50 | 44.30 | 43.40 | 51.29 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.54 | 0.65 | 0.00 | -2.11 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 360.00 | 41.00 | 42.00 | 41.50 | 41.70 | -5.90 | -12.40% | 0.12 | 91 | 367 | 1.52 | 0.64 | 0.00 | -2.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 362.50 | 39.30 | 45.00 | 42.15 | 40.10 | -6.31 | -13.60% | 0.12 | 3 | 108 | 1.51 | 0.63 | 0.00 | -2.15 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 365.00 | 38.40 | 39.30 | 38.85 | 39.50 | -5.00 | -11.24% | 0.11 | 20 | 128 | 1.52 | 0.61 | 0.00 | -2.17 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 367.50 | 37.00 | 37.80 | 37.40 | 41.10 | -4.35 | -9.58% | 0.10 | 10 | 78 | 1.51 | 0.60 | 0.00 | -2.19 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 370.00 | 35.60 | 36.90 | 36.25 | 36.50 | -5.70 | -13.51% | 0.10 | 132 | 527 | 1.53 | 0.59 | 0.00 | -2.21 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 372.50 | 34.60 | 38.50 | 36.55 | 35.12 | -9.23 | -20.82% | 0.10 | 150 | 40 | 1.51 | 0.58 | 0.01 | -2.22 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 375.00 | 33.20 | 34.80 | 34.00 | 34.48 | -5.02 | -12.71% | 0.09 | 117 | 220 | 1.50 | 0.56 | 0.01 | -2.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 377.50 | 32.10 | 33.30 | 32.70 | 32.49 | -6.86 | -17.44% | 0.09 | 53 | 18 | 1.52 | 0.55 | 0.01 | -2.24 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 380.00 | 30.10 | 31.60 | 30.85 | 31.36 | -5.54 | -15.02% | 0.08 | 295 | 327 | 1.51 | 0.54 | 0.01 | -2.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 382.50 | 29.80 | 30.50 | 30.15 | 30.22 | -6.38 | -17.44% | 0.08 | 88 | 24 | 1.51 | 0.53 | 0.01 | -2.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 385.00 | 28.80 | 29.40 | 29.10 | 29.11 | -3.68 | -11.23% | 0.08 | 111 | 743 | 1.51 | 0.51 | 0.01 | -2.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 387.50 | 25.80 | 28.30 | 27.05 | 27.88 | -4.82 | -14.74% | 0.07 | 93 | 42 | 1.46 | 0.50 | 0.01 | -2.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 390.00 | 26.50 | 27.30 | 26.90 | 27.00 | -4.72 | -14.88% | 0.07 | 127 | 164 | 1.51 | 0.49 | 0.01 | -2.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 392.50 | 25.60 | 26.20 | 25.90 | 26.12 | -4.18 | -13.80% | 0.07 | 24 | 68 | 1.50 | 0.47 | 0.01 | -2.24 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 395.00 | 24.60 | 25.60 | 25.10 | 25.20 | -4.35 | -14.73% | 0.06 | 55 | 150 | 1.51 | 0.46 | 0.01 | -2.24 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 397.50 | 23.60 | 25.20 | 24.40 | 24.30 | -4.40 | -15.34% | 0.06 | 31 | 25 | 1.53 | 0.45 | 0.01 | -2.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 400.00 | 22.50 | 23.40 | 22.95 | 23.90 | -3.30 | -12.14% | 0.06 | 1,313 | 2,819 | 1.50 | 0.44 | 0.01 | -2.22 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 402.50 | 21.80 | 22.70 | 22.25 | 22.20 | -4.04 | -15.40% | 0.06 | 11 | 22 | 1.51 | 0.43 | 0.01 | -2.20 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 405.00 | 20.90 | 21.50 | 21.20 | 21.80 | -3.57 | -14.08% | 0.05 | 43 | 87 | 1.50 | 0.41 | 0.01 | -2.19 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 407.50 | 20.10 | 20.80 | 20.45 | 20.50 | -3.60 | -14.94% | 0.05 | 16 | 24 | 1.50 | 0.40 | 0.01 | -2.17 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 410.00 | 19.30 | 20.20 | 19.75 | 19.76 | -3.54 | -15.20% | 0.05 | 434 | 4,396 | 1.51 | 0.39 | 0.00 | -2.15 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 412.50 | 18.50 | 19.30 | 18.90 | 18.90 | -3.70 | -16.38% | 0.05 | 30 | 6 | 1.50 | 0.38 | 0.00 | -2.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 415.00 | 17.70 | 18.30 | 18.00 | 18.20 | -3.05 | -14.36% | 0.04 | 40 | 219 | 1.50 | 0.37 | 0.00 | -2.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 417.50 | 16.90 | 17.90 | 17.40 | 17.30 | -3.50 | -16.83% | 0.04 | 16 | 21 | 1.51 | 0.36 | 0.00 | -2.09 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 420.00 | 16.20 | 16.90 | 16.55 | 16.66 | -3.18 | -16.03% | 0.04 | 454 | 2,817 | 1.50 | 0.34 | 0.00 | -2.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 422.50 | 15.50 | 16.20 | 15.85 | 16.52 | -2.38 | -12.60% | 0.04 | 7 | 156 | 1.50 | 0.33 | 0.00 | -2.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 425.00 | 14.80 | 15.90 | 15.35 | 14.80 | -3.52 | -19.22% | 0.04 | 69 | 691 | 1.50 | 0.32 | 0.00 | -2.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 427.50 | 14.10 | 15.10 | 14.60 | 16.31 | -1.19 | -6.80% | 0.03 | 11 | 18 | 1.50 | 0.31 | 0.00 | -1.98 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 430.00 | 13.50 | 14.10 | 13.80 | 13.84 | -2.96 | -17.62% | 0.03 | 331 | 605 | 1.49 | 0.30 | 0.00 | -1.95 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 432.50 | 12.90 | 13.50 | 13.20 | 12.48 | -4.72 | -27.45% | 0.03 | 10 | 7 | 1.49 | 0.29 | 0.00 | -1.92 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 435.00 | 12.30 | 12.90 | 12.60 | 12.95 | -2.35 | -15.36% | 0.03 | 55 | 506 | 1.48 | 0.28 | 0.00 | -1.89 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 437.50 | 11.70 | 12.50 | 12.10 | 12.10 | -3.20 | -20.92% | 0.03 | 22 | 29 | 1.49 | 0.27 | 0.00 | -1.85 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 440.00 | 11.20 | 11.70 | 11.45 | 11.50 | -2.75 | -19.30% | 0.03 | 484 | 122 | 1.48 | 0.26 | 0.00 | -1.82 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 442.50 | 10.60 | 11.00 | 10.80 | 11.26 | -3.14 | -21.81% | 0.02 | 4 | 18 | 1.47 | 0.25 | 0.00 | -1.78 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 445.00 | 10.10 | 10.50 | 10.30 | 10.33 | -2.27 | -18.02% | 0.02 | 8 | 240 | 1.47 | 0.24 | 0.00 | -1.75 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 447.50 | 9.60 | 10.10 | 9.85 | 10.20 | -1.70 | -14.29% | 0.02 | 24 | 9 | 1.50 | 0.24 | 0.00 | -1.72 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 450.00 | 9.10 | 9.50 | 9.30 | 9.46 | -2.04 | -17.74% | 0.02 | 200 | 564 | 1.47 | 0.23 | 0.00 | -1.68 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 452.50 | 8.70 | 10.80 | 9.75 | 9.15 | -3.15 | -25.61% | 0.02 | 4 | 27 | 1.46 | 0.22 | 0.00 | -1.64 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 455.00 | 8.30 | 8.70 | 8.50 | 8.64 | -1.89 | -17.95% | 0.02 | 10 | 22 | 1.46 | 0.21 | 0.00 | -1.61 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 457.50 | 7.90 | 8.20 | 8.05 | 7.98 | -3.02 | -27.46% | 0.02 | 17 | 15 | 1.46 | 0.20 | 0.00 | -1.57 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 460.00 | 7.50 | 7.90 | 7.70 | 7.75 | -2.10 | -21.32% | 0.02 | 50 | 234 | 1.46 | 0.20 | 0.00 | -1.53 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 462.50 | 7.10 | 7.40 | 7.25 | 6.70 | -4.20 | -38.54% | 0.02 | 6 | 4 | 1.46 | 0.19 | 0.00 | -1.50 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 465.00 | 6.80 | 7.10 | 6.95 | 8.08 | -0.92 | -10.23% | 0.01 | 6 | 30 | 1.46 | 0.18 | 0.00 | -1.46 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 467.50 | 6.40 | 6.70 | 6.55 | 6.02 | -2.10 | -25.87% | 0.01 | 40 | 48 | 1.45 | 0.17 | 0.00 | -1.42 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 470.00 | 6.10 | 6.40 | 6.25 | 6.36 | -1.54 | -19.50% | 0.01 | 130 | 233 | 1.45 | 0.17 | 0.00 | -1.38 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 472.50 | 5.80 | 6.00 | 5.90 | 7.59 | -0.41 | -5.13% | 0.01 | 7 | 8 | 1.45 | 0.16 | 0.00 | -1.35 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 475.00 | 5.40 | 5.70 | 5.55 | 5.60 | -1.63 | -22.55% | 0.01 | 93 | 120 | 1.45 | 0.15 | 0.00 | -1.31 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 477.50 | 5.20 | 5.40 | 5.30 | 5.40 | +1.51 | +38.82% | 0.01 | 2 | 1 | 1.45 | 0.15 | 0.00 | -1.28 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 480.00 | 4.90 | 5.10 | 5.00 | 5.59 | -0.81 | -12.66% | 0.01 | 9 | 126 | 1.44 | 0.14 | 0.00 | -1.24 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 482.50 | 4.60 | 4.90 | 4.75 | 5.25 | -1.35 | -20.46% | 0.01 | 1 | 8 | 1.44 | 0.13 | 0.00 | -1.20 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 485.00 | 4.40 | 4.60 | 4.50 | 5.48 | -0.32 | -5.52% | 0.01 | 4 | 66 | 1.44 | 0.13 | 0.00 | -1.17 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 487.50 | 4.10 | 4.40 | 4.25 | 5.79 | -0.31 | -5.09% | 0.01 | 1 | 5 | 1.44 | 0.12 | 0.00 | -1.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 490.00 | 3.90 | 4.20 | 4.05 | 4.00 | -1.48 | -27.01% | 0.01 | 23 | 68 | 1.44 | 0.12 | 0.00 | -1.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 492.50 | 3.60 | 6.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.67 | 0.11 | 0.00 | -1.06 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 495.00 | 3.50 | 3.70 | 3.60 | 3.71 | -1.44 | -27.97% | 0.01 | 42 | 177 | 1.44 | 0.11 | 0.00 | -1.03 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 497.50 | 3.30 | 3.60 | 3.45 | % | 0.01 | 0 | 0 | 1.44 | 0.10 | 0.00 | -1.00 | 8/1/2025 3:59:58 PM EST | |||
| 500.00 | 3.00 | 3.40 | 3.20 | 3.20 | -0.80 | -20.00% | 0.01 | 274 | 964 | 1.43 | 0.10 | 0.00 | -0.97 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 502.50 | 2.90 | 3.20 | 3.05 | % | 0.01 | 0 | 0 | 1.43 | 0.09 | 0.00 | -0.93 | 8/1/2025 3:59:58 PM EST | |||
| 505.00 | 2.80 | 3.00 | 2.90 | 3.01 | -0.59 | -16.39% | 0.01 | 3 | 23 | 1.43 | 0.09 | 0.00 | -0.90 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 507.50 | 2.60 | 2.90 | 2.75 | 3.02 | % | 0.01 | 11 | 0 | 1.43 | 0.09 | 0.00 | -0.87 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 510.00 | 2.05 | 2.70 | 2.38 | 2.80 | -0.56 | -16.67% | 0.00 | 115 | 894 | 1.40 | 0.08 | 0.00 | -0.84 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 512.50 | 2.30 | 6.80 | 4.55 | 2.65 | % | 0.01 | 50 | 0 | 1.43 | 0.08 | 0.00 | -0.81 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 515.00 | 2.20 | 6.60 | 4.40 | 2.52 | % | 0.01 | 1 | 0 | 1.43 | 0.08 | 0.00 | -0.79 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 517.50 | 1.90 | 4.80 | 3.35 | % | 0.01 | 0 | 0 | 1.70 | 0.07 | 0.00 | -0.76 | 8/1/2025 3:59:58 PM EST | |||
| 520.00 | 1.95 | 2.40 | 2.18 | 2.10 | % | 0.00 | 30 | 0 | 1.43 | 0.07 | 0.00 | -0.73 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 522.50 | 1.85 | 2.15 | 2.00 | 2.03 | % | 0.00 | 2 | 0 | 1.43 | 0.07 | 0.00 | -0.70 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 525.00 | 1.70 | 2.00 | 1.85 | 2.45 | % | 0.00 | 13 | 0 | 1.43 | 0.06 | 0.00 | -0.68 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 527.50 | 1.55 | 1.85 | 1.70 | 1.84 | % | 0.00 | 1 | 0 | 1.42 | 0.06 | 0.00 | -0.65 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 530.00 | 1.60 | 1.80 | 1.70 | 1.62 | % | 0.00 | 213 | 0 | 1.44 | 0.06 | 0.00 | -0.63 | 8/1/2025 | 8/1/2025 3:59:58 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 | 4.10 | 2.05 | 0.05 | -0.08 | -61.54% | 0.01 | 3 | 20 | 2.88 | 0.00 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 4.80 | 2.40 | 0.16 | -0.94 | -85.46% | 0.01 | 1 | 1 | 2.74 | 0.00 | 0.00 | -0.06 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.86 | 0.00 | 0.00 | -0.08 | 7/3/2025 | 8/1/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 3.90 | 1.95 | 0.05 | -3.38 | -98.55% | 0.01 | 10 | 14 | 2.61 | 0.00 | 0.00 | -0.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 4.20 | 2.10 | 0.15 | -0.95 | -86.37% | 0.01 | 24 | 12 | 2.68 | -0.01 | 0.00 | -0.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.15 | -1.20 | -88.89% | 0.01 | 40 | 6 | 2.38 | -0.01 | 0.00 | -0.16 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.51 | -0.01 | 0.00 | -0.19 | 7/29/2025 | 8/1/2025 3:59:58 PM EST |
| 242.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.47 | -0.01 | 0.00 | -0.21 | 8/1/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 3.20 | 1.60 | 0.23 | +0.02 | +9.53% | 0.01 | 12 | 57 | 1.83 | -0.01 | 0.00 | -0.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 247.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 2.00 | -0.02 | 0.00 | -0.26 | 8/1/2025 3:59:58 PM EST | |||
| 250.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 180 | 106 | 1.38 | -0.02 | 0.00 | -0.29 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 252.50 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | -0.02 | 0.00 | -0.31 | 7/30/2025 | 8/1/2025 3:59:58 PM EST |
| 255.00 | 0.20 | 1.15 | 0.68 | 0.58 | +0.25 | +75.76% | 0.00 | 16 | 17 | 1.45 | -0.02 | 0.00 | -0.34 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 257.50 | 0.00 | 4.80 | 2.40 | 0.68 | +0.25 | +58.14% | 0.01 | 1 | 3 | 2.24 | -0.03 | 0.00 | -0.36 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 260.00 | 0.25 | 1.05 | 0.65 | 0.80 | +0.30 | +60.00% | 0.00 | 43 | 52 | 1.39 | -0.03 | 0.00 | -0.40 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 262.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.15 | -0.03 | 0.00 | -0.43 | 8/1/2025 3:59:58 PM EST | |||
| 265.00 | 0.10 | 1.30 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 18 | 82 | 1.30 | -0.04 | 0.00 | -0.47 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 267.50 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.07 | -0.04 | 0.00 | -0.50 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 270.00 | 0.50 | 5.00 | 2.75 | 1.40 | +0.40 | +40.00% | 0.01 | 18 | 101 | 1.64 | -0.04 | 0.00 | -0.54 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 272.50 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.99 | -0.05 | 0.00 | -0.58 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 2.00 | 1.00 | 1.76 | +0.81 | +85.27% | 0.00 | 55 | 137 | 1.56 | -0.05 | 0.00 | -0.62 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 277.50 | 0.95 | 2.45 | 1.70 | 1.75 | -0.58 | -24.90% | 0.01 | 17 | 4 | 1.43 | -0.06 | 0.00 | -0.67 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 280.00 | 1.60 | 2.10 | 1.85 | 2.00 | +0.80 | +66.67% | 0.01 | 54 | 214 | 1.45 | -0.06 | 0.00 | -0.71 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 282.50 | 2.10 | 2.35 | 2.23 | 2.35 | +1.10 | +88.00% | 0.01 | 4 | 32 | 1.48 | -0.07 | 0.00 | -0.76 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 285.00 | 2.35 | 2.60 | 2.48 | 2.80 | +1.45 | +107.41% | 0.01 | 25 | 83 | 1.48 | -0.07 | 0.00 | -0.81 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 287.50 | 2.65 | 2.85 | 2.75 | 3.12 | +1.47 | +89.10% | 0.01 | 7 | 41 | 1.48 | -0.08 | 0.00 | -0.85 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 290.00 | 2.95 | 3.20 | 3.08 | 2.95 | +1.21 | +69.54% | 0.01 | 96 | 258 | 1.49 | -0.08 | 0.00 | -0.90 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 292.50 | 3.20 | 3.50 | 3.35 | 3.18 | +1.46 | +84.89% | 0.01 | 11 | 4 | 1.49 | -0.09 | 0.00 | -0.95 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 295.00 | 3.50 | 3.80 | 3.65 | 3.70 | +1.65 | +80.49% | 0.01 | 73 | 162 | 1.48 | -0.10 | 0.00 | -1.00 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 297.50 | 3.90 | 4.20 | 4.05 | 4.10 | +2.10 | +105.00% | 0.01 | 41 | 7 | 1.49 | -0.10 | 0.00 | -1.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 300.00 | 4.20 | 4.50 | 4.35 | 4.28 | +1.68 | +64.62% | 0.01 | 315 | 1,206 | 1.48 | -0.11 | 0.00 | -1.10 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 302.50 | 4.60 | 5.00 | 4.80 | 5.10 | +2.00 | +64.52% | 0.02 | 9 | 14 | 1.49 | -0.12 | 0.00 | -1.15 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 305.00 | 5.10 | 5.40 | 5.25 | 5.08 | +1.86 | +57.77% | 0.02 | 121 | 263 | 1.49 | -0.13 | 0.00 | -1.20 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 307.50 | 5.50 | 5.80 | 5.65 | 6.00 | +2.40 | +66.67% | 0.02 | 21 | 15 | 1.49 | -0.13 | 0.00 | -1.26 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 310.00 | 6.00 | 6.30 | 6.15 | 6.10 | +2.22 | +57.22% | 0.02 | 73 | 183 | 1.49 | -0.14 | 0.00 | -1.31 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 312.50 | 6.40 | 7.30 | 6.85 | 6.70 | +2.20 | +48.89% | 0.02 | 35 | 12 | 1.51 | -0.15 | 0.00 | -1.36 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 315.00 | 7.00 | 7.40 | 7.20 | 7.00 | +2.41 | +52.51% | 0.02 | 163 | 284 | 1.49 | -0.16 | 0.00 | -1.41 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 317.50 | 7.50 | 8.00 | 7.75 | 7.80 | +2.50 | +47.17% | 0.02 | 46 | 19 | 1.50 | -0.17 | 0.00 | -1.46 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 320.00 | 8.10 | 8.50 | 8.30 | 8.05 | +2.60 | +47.71% | 0.03 | 149 | 404 | 1.50 | -0.18 | 0.00 | -1.51 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 322.50 | 8.80 | 9.10 | 8.95 | 8.85 | +2.85 | +47.50% | 0.03 | 38 | 14 | 1.50 | -0.19 | 0.00 | -1.56 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 325.00 | 9.40 | 9.70 | 9.55 | 9.60 | +3.37 | +54.10% | 0.03 | 147 | 194 | 1.49 | -0.20 | 0.00 | -1.61 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 327.50 | 10.10 | 10.40 | 10.25 | 10.20 | +3.10 | +43.67% | 0.03 | 38 | 24 | 1.50 | -0.21 | 0.00 | -1.66 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 330.00 | 10.80 | 11.10 | 10.95 | 10.95 | +3.45 | +46.00% | 0.03 | 108 | 588 | 1.50 | -0.22 | 0.00 | -1.70 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 332.50 | 11.50 | 13.20 | 12.35 | 11.70 | +4.42 | +60.72% | 0.04 | 123 | 106 | 1.49 | -0.23 | 0.00 | -1.75 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 335.00 | 12.30 | 12.70 | 12.50 | 12.65 | +3.68 | +41.03% | 0.04 | 25 | 141 | 1.49 | -0.24 | 0.00 | -1.79 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 337.50 | 13.10 | 13.40 | 13.25 | 13.60 | +3.95 | +40.94% | 0.04 | 14 | 11 | 1.50 | -0.25 | 0.00 | -1.83 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 340.00 | 13.90 | 14.30 | 14.10 | 14.51 | +4.31 | +42.26% | 0.04 | 605 | 1,851 | 1.50 | -0.26 | 0.00 | -1.87 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 342.50 | 14.80 | 15.10 | 14.95 | 14.50 | +3.61 | +33.15% | 0.04 | 19 | 33 | 1.50 | -0.28 | 0.00 | -1.91 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 345.00 | 15.60 | 16.00 | 15.80 | 16.34 | +4.34 | +36.17% | 0.05 | 97 | 391 | 1.50 | -0.29 | 0.00 | -1.95 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 347.50 | 16.60 | 17.00 | 16.80 | 17.00 | +4.85 | +39.92% | 0.05 | 44 | 40 | 1.50 | -0.30 | 0.00 | -1.98 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 350.00 | 17.50 | 17.90 | 17.70 | 17.53 | +4.50 | +34.54% | 0.05 | 163 | 2,651 | 1.50 | -0.31 | 0.00 | -2.02 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 352.50 | 18.50 | 18.90 | 18.70 | 18.51 | +4.01 | +27.66% | 0.05 | 18 | 51 | 1.50 | -0.32 | 0.00 | -2.05 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 355.00 | 19.50 | 19.90 | 19.70 | 20.07 | +4.87 | +32.04% | 0.06 | 102 | 188 | 1.50 | -0.34 | 0.00 | -2.08 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 357.50 | 20.50 | 21.00 | 20.75 | 20.35 | +3.85 | +23.34% | 0.06 | 9 | 16 | 1.49 | -0.35 | 0.00 | -2.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 360.00 | 21.60 | 22.10 | 21.85 | 21.30 | +4.30 | +25.30% | 0.06 | 129 | 137 | 1.50 | -0.36 | 0.00 | -2.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 362.50 | 22.70 | 23.20 | 22.95 | 22.50 | +4.50 | +25.00% | 0.06 | 3 | 115 | 1.50 | -0.37 | 0.00 | -2.15 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 365.00 | 23.80 | 24.30 | 24.05 | 23.83 | +4.53 | +23.48% | 0.07 | 64 | 171 | 1.50 | -0.39 | 0.00 | -2.17 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 367.50 | 24.80 | 25.50 | 25.15 | 25.16 | +4.86 | +23.95% | 0.07 | 38 | 69 | 1.49 | -0.40 | 0.00 | -2.19 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 370.00 | 26.30 | 26.70 | 26.50 | 26.53 | +5.38 | +25.44% | 0.07 | 92 | 72 | 1.50 | -0.41 | 0.00 | -2.21 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 372.50 | 27.30 | 28.20 | 27.75 | 27.50 | +4.80 | +21.15% | 0.07 | 53 | 31 | 1.50 | -0.42 | 0.01 | -2.22 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 375.00 | 28.70 | 29.50 | 29.10 | 28.98 | +5.66 | +24.28% | 0.08 | 200 | 46 | 1.50 | -0.44 | 0.01 | -2.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 377.50 | 30.00 | 30.80 | 30.40 | 30.10 | +5.42 | +21.97% | 0.08 | 107 | 27 | 1.50 | -0.45 | 0.01 | -2.24 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 380.00 | 31.40 | 32.10 | 31.75 | 31.50 | +5.50 | +21.16% | 0.08 | 139 | 146 | 1.50 | -0.46 | 0.01 | -2.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 382.50 | 32.80 | 34.50 | 33.65 | 32.75 | +3.25 | +11.02% | 0.09 | 48 | 10 | 1.52 | -0.47 | 0.01 | -2.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 385.00 | 33.10 | 34.70 | 33.90 | 34.78 | +6.18 | +21.61% | 0.09 | 27 | 36 | 1.47 | -0.49 | 0.01 | -2.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 387.50 | 35.40 | 36.30 | 35.85 | 37.09 | +8.09 | +27.90% | 0.09 | 4 | 104 | 1.50 | -0.50 | 0.01 | -2.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 390.00 | 37.10 | 38.30 | 37.70 | 37.10 | +6.60 | +21.64% | 0.10 | 37 | 72 | 1.51 | -0.51 | 0.01 | -2.25 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 392.50 | 38.40 | 39.30 | 38.85 | 40.35 | +8.25 | +25.71% | 0.10 | 8 | 121 | 1.50 | -0.53 | 0.01 | -2.24 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 395.00 | 36.40 | 41.30 | 38.85 | 40.70 | +7.04 | +20.92% | 0.10 | 13 | 52 | 1.50 | -0.54 | 0.01 | -2.24 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 397.50 | 41.00 | 43.20 | 42.10 | 43.78 | +8.98 | +25.81% | 0.11 | 2 | 5 | 1.51 | -0.55 | 0.01 | -2.23 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 400.00 | 39.00 | 44.30 | 41.65 | 44.40 | +7.90 | +21.65% | 0.10 | 15 | 11 | 1.50 | -0.56 | 0.01 | -2.22 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 402.50 | 44.20 | 48.20 | 46.20 | 36.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.55 | -0.57 | 0.01 | -2.20 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 405.00 | 45.70 | 51.00 | 48.35 | 36.09 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.57 | -0.59 | 0.01 | -2.19 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 407.50 | 47.30 | 50.30 | 48.80 | % | 0.12 | 0 | 0 | 1.51 | -0.60 | 0.01 | -2.17 | 8/1/2025 3:59:58 PM EST | |||
| 410.00 | 48.60 | 50.40 | 49.50 | 52.65 | +11.15 | +26.87% | 0.12 | 8 | 6 | 1.48 | -0.61 | 0.00 | -2.15 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 412.50 | 50.90 | 55.70 | 53.30 | 52.40 | % | 0.13 | 4 | 0 | 1.57 | -0.62 | 0.00 | -2.13 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 415.00 | 51.60 | 54.10 | 52.85 | 54.35 | +8.35 | +18.16% | 0.13 | 8 | 1 | 1.46 | -0.63 | 0.00 | -2.11 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 417.50 | 53.40 | 57.90 | 55.65 | 51.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.51 | -0.64 | 0.00 | -2.09 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 420.00 | 55.50 | 61.30 | 58.40 | 49.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.55 | -0.66 | 0.00 | -2.06 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 422.50 | 55.90 | 60.20 | 58.05 | 59.50 | % | 0.14 | 11 | 0 | 1.45 | -0.67 | 0.00 | -2.04 | 8/1/2025 | 8/1/2025 3:59:58 PM EST | |
| 425.00 | 58.20 | 64.80 | 61.50 | 67.35 | +14.35 | +27.08% | 0.14 | 5 | 3 | 1.53 | -0.68 | 0.00 | -2.01 | 8/1/2025 | 8/1/2025 3:59:58 PM EST |
| 427.50 | 60.70 | 63.70 | 62.20 | % | 0.15 | 0 | 0 | 1.47 | -0.69 | 0.00 | -1.98 | 8/1/2025 3:59:58 PM EST | |||
| 430.00 | 62.00 | 68.50 | 65.25 | % | 0.15 | 0 | 0 | 1.53 | -0.70 | 0.00 | -1.95 | 8/1/2025 3:59:58 PM EST | |||
| 432.50 | 62.10 | 67.80 | 64.95 | % | 0.15 | 0 | 0 | 1.41 | -0.71 | 0.00 | -1.92 | 8/1/2025 3:59:58 PM EST | |||
| 435.00 | 63.00 | 71.00 | 67.00 | % | 0.15 | 0 | 0 | 1.41 | -0.72 | 0.00 | -1.89 | 8/1/2025 3:59:58 PM EST | |||
| 437.50 | 65.00 | 73.20 | 69.10 | % | 0.16 | 0 | 0 | 1.41 | -0.73 | 0.00 | -1.85 | 8/1/2025 3:59:58 PM EST | |||
| 440.00 | 67.10 | 75.20 | 71.15 | 64.18 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.41 | -0.74 | 0.00 | -1.82 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 442.50 | 69.20 | 77.20 | 73.20 | % | 0.17 | 0 | 0 | 1.41 | -0.75 | 0.00 | -1.78 | 8/1/2025 3:59:58 PM EST | |||
| 445.00 | 72.10 | 79.20 | 75.65 | % | 0.17 | 0 | 0 | 1.43 | -0.76 | 0.00 | -1.75 | 8/1/2025 3:59:58 PM EST | |||
| 447.50 | 73.70 | 81.20 | 77.45 | % | 0.17 | 0 | 0 | 1.42 | -0.76 | 0.00 | -1.72 | 8/1/2025 3:59:58 PM EST | |||
| 450.00 | 75.00 | 83.30 | 79.15 | 72.34 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.39 | -0.77 | 0.00 | -1.68 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 452.50 | 77.00 | 85.80 | 81.40 | % | 0.18 | 0 | 0 | 1.39 | -0.78 | 0.00 | -1.64 | 8/1/2025 3:59:58 PM EST | |||
| 455.00 | 79.00 | 87.70 | 83.35 | % | 0.18 | 0 | 0 | 1.39 | -0.79 | 0.00 | -1.61 | 8/1/2025 3:59:58 PM EST | |||
| 457.50 | 81.00 | 90.00 | 85.50 | % | 0.19 | 0 | 0 | 1.39 | -0.80 | 0.00 | -1.57 | 8/1/2025 3:59:58 PM EST | |||
| 460.00 | 83.00 | 91.70 | 87.35 | 113.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.36 | -0.80 | 0.00 | -1.53 | 7/9/2025 | 8/1/2025 3:59:58 PM EST |
| 462.50 | 85.00 | 94.50 | 89.75 | % | 0.19 | 0 | 0 | 1.37 | -0.81 | 0.00 | -1.50 | 8/1/2025 3:59:58 PM EST | |||
| 465.00 | 87.00 | 96.20 | 91.60 | % | 0.20 | 0 | 0 | 1.34 | -0.82 | 0.00 | -1.46 | 8/1/2025 3:59:58 PM EST | |||
| 467.50 | 90.10 | 98.60 | 94.35 | % | 0.20 | 0 | 0 | 1.37 | -0.83 | 0.00 | -1.42 | 8/1/2025 3:59:58 PM EST | |||
| 470.00 | 92.00 | 100.70 | 96.35 | % | 0.20 | 0 | 0 | 1.34 | -0.83 | 0.00 | -1.38 | 8/1/2025 3:59:58 PM EST | |||
| 472.50 | 94.00 | 102.80 | 98.40 | % | 0.21 | 0 | 0 | 1.35 | -0.84 | 0.00 | -1.35 | 8/1/2025 3:59:58 PM EST | |||
| 475.00 | 96.00 | 104.90 | 100.45 | % | 0.21 | 0 | 0 | 1.31 | -0.85 | 0.00 | -1.31 | 8/1/2025 3:59:58 PM EST | |||
| 477.50 | 98.10 | 107.50 | 102.80 | % | 0.22 | 0 | 0 | 1.29 | -0.85 | 0.00 | -1.28 | 8/1/2025 3:59:58 PM EST | |||
| 480.00 | 101.00 | 109.50 | 105.25 | 123.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.77 | -0.86 | 0.00 | -1.24 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 482.50 | 102.40 | 114.60 | 108.50 | % | 0.22 | 0 | 0 | 1.98 | -0.87 | 0.00 | -1.20 | 8/1/2025 3:59:58 PM EST | |||
| 485.00 | 102.00 | 117.00 | 109.50 | % | 0.23 | 0 | 0 | 2.00 | -0.87 | 0.00 | -1.17 | 8/1/2025 3:59:58 PM EST | |||
| 487.50 | 104.00 | 119.00 | 111.50 | % | 0.23 | 0 | 0 | 1.98 | -0.88 | 0.00 | -1.13 | 8/1/2025 3:59:58 PM EST | |||
| 490.00 | 107.00 | 121.60 | 114.30 | 102.24 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.99 | -0.88 | 0.00 | -1.10 | 7/31/2025 | 8/1/2025 3:59:58 PM EST |
| 492.50 | 109.00 | 123.80 | 116.40 | % | 0.24 | 0 | 0 | 1.98 | -0.89 | 0.00 | -1.06 | 8/1/2025 3:59:58 PM EST | |||
| 495.00 | 111.00 | 126.10 | 118.55 | % | 0.24 | 0 | 0 | 1.96 | -0.89 | 0.00 | -1.03 | 8/1/2025 3:59:58 PM EST | |||
| 497.50 | 113.00 | 128.60 | 120.80 | % | 0.24 | 0 | 0 | 2.03 | -0.90 | 0.00 | -1.00 | 8/1/2025 3:59:58 PM EST | |||
| 500.00 | 116.00 | 130.90 | 123.45 | % | 0.25 | 0 | 0 | 2.02 | -0.90 | 0.00 | -0.97 | 8/1/2025 3:59:58 PM EST | |||
| 502.50 | 118.00 | 130.50 | 124.25 | % | 0.25 | 0 | 0 | 1.89 | -0.91 | 0.00 | -0.93 | 8/1/2025 3:59:58 PM EST | |||
| 505.00 | 120.00 | 135.40 | 127.70 | % | 0.25 | 0 | 0 | 2.06 | -0.91 | 0.00 | -0.90 | 8/1/2025 3:59:58 PM EST | |||
| 507.50 | 123.00 | 137.70 | 130.35 | % | 0.26 | 0 | 0 | 1.93 | -0.91 | 0.00 | -0.87 | 8/1/2025 3:59:58 PM EST | |||
| 510.00 | 125.00 | 138.30 | 131.65 | 151.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.04 | -0.92 | 0.00 | -0.84 | 7/23/2025 | 8/1/2025 3:59:58 PM EST |
| 512.50 | 128.00 | 142.40 | 135.20 | % | 0.26 | 0 | 0 | 2.09 | -0.92 | 0.00 | -0.81 | 8/1/2025 3:59:58 PM EST | |||
| 515.00 | 130.00 | 144.70 | 137.35 | % | 0.27 | 0 | 0 | 2.08 | -0.92 | 0.00 | -0.79 | 8/1/2025 3:59:58 PM EST | |||
| 517.50 | 132.00 | 147.40 | 139.70 | % | 0.27 | 0 | 0 | 2.12 | -0.93 | 0.00 | -0.76 | 8/1/2025 3:59:58 PM EST | |||
| 520.00 | 135.00 | 149.50 | 142.25 | % | 0.27 | 0 | 0 | 2.11 | -0.93 | 0.00 | -0.73 | 8/1/2025 3:59:58 PM EST | |||
| 522.50 | 137.00 | 151.90 | 144.45 | % | 0.28 | 0 | 0 | 2.11 | -0.93 | 0.00 | -0.70 | 8/1/2025 3:59:58 PM EST | |||
| 525.00 | 139.00 | 154.30 | 146.65 | % | 0.28 | 0 | 0 | 2.09 | -0.94 | 0.00 | -0.68 | 8/1/2025 3:59:58 PM EST | |||
| 527.50 | 142.00 | 157.10 | 149.55 | % | 0.28 | 0 | 0 | 2.14 | -0.94 | 0.00 | -0.65 | 8/1/2025 3:59:58 PM EST | |||
| 530.00 | 144.00 | 159.00 | 151.50 | % | 0.29 | 0 | 0 | 2.12 | -0.94 | 0.00 | -0.63 | 8/1/2025 3:59:58 PM EST |