Options Chain for APPLOVIN CORP COM CL A (APP) - $418.53 as of 8/22/2025 7:45:09 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 | 224.00 | 235.40 | 229.70 | 255.83 | 0.00 | 0.00% | 1.09 | 0 | 2 | 3.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 215.00 | 219.00 | 230.60 | 224.80 | % | 1.05 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 220.00 | 213.80 | 225.20 | 219.50 | 245.93 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 225.00 | 208.70 | 221.50 | 215.10 | % | 0.96 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 230.00 | 204.00 | 215.10 | 209.55 | % | 0.91 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 235.00 | 201.00 | 213.20 | 207.10 | % | 0.88 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 240.00 | 195.80 | 208.20 | 202.00 | % | 0.84 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 245.00 | 189.00 | 199.80 | 194.40 | % | 0.79 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 250.00 | 184.30 | 195.00 | 189.65 | % | 0.76 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 255.00 | 179.10 | 189.90 | 184.50 | % | 0.72 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 260.00 | 174.00 | 188.20 | 181.10 | % | 0.70 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 265.00 | 169.00 | 183.20 | 176.10 | 156.70 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 166.40 | 175.20 | 170.80 | % | 0.63 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 275.00 | 159.50 | 170.20 | 164.85 | % | 0.60 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 280.00 | 154.10 | 164.90 | 159.50 | 108.85 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 149.00 | 160.00 | 154.50 | % | 0.54 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 290.00 | 144.00 | 155.00 | 149.50 | 132.51 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 139.40 | 149.40 | 144.40 | % | 0.49 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 300.00 | 134.00 | 144.50 | 139.25 | 115.40 | 0.00 | 0.00% | 0.46 | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 305.00 | 129.00 | 143.00 | 136.00 | 163.00 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 124.00 | 134.70 | 129.35 | 112.30 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 315.00 | 121.30 | 133.00 | 127.15 | 147.70 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 114.00 | 124.50 | 119.25 | 141.30 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 325.00 | 109.10 | 119.90 | 114.50 | 60.40 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 105.00 | 115.40 | 110.20 | 61.10 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 335.00 | 101.10 | 110.10 | 105.60 | 95.25 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.01 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 100.90 | 106.30 | 103.60 | 91.00 | -0.20 | -0.22% | 0.30 | 3 | 9 | 1.35 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 93.00 | 100.00 | 96.50 | 98.50 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.45 | 1.00 | 0.00 | -0.03 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 88.00 | 95.00 | 91.50 | 45.92 | 0.00 | 0.00% | 0.26 | 0 | 17 | 1.38 | 1.00 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 352.50 | 85.00 | 92.90 | 88.95 | % | 0.25 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 355.00 | 84.60 | 91.10 | 87.85 | 83.38 | +31.98 | +62.22% | 0.25 | 5 | 16 | 1.17 | 1.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 357.50 | 80.00 | 88.00 | 84.00 | % | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 360.00 | 78.00 | 85.80 | 81.90 | 80.40 | +25.40 | +46.19% | 0.23 | 20 | 30 | 1.26 | 0.99 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 362.50 | 75.00 | 83.00 | 79.00 | % | 0.22 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.09 | 8/22/2025 4:00:01 PM EST | |||
| 365.00 | 73.10 | 79.90 | 76.50 | 78.04 | -21.95 | -21.96% | 0.21 | 3 | 28 | 1.19 | 0.99 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 367.50 | 70.00 | 78.00 | 74.00 | % | 0.20 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.12 | 8/22/2025 4:00:01 PM EST | |||
| 370.00 | 70.80 | 77.00 | 73.90 | 71.00 | +17.00 | +31.49% | 0.20 | 4 | 28 | 0.89 | 0.99 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 372.50 | 65.00 | 73.00 | 69.00 | % | 0.19 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.13 | 8/22/2025 4:00:01 PM EST | |||
| 375.00 | 63.00 | 71.00 | 67.00 | 69.10 | +28.50 | +70.20% | 0.18 | 4 | 15 | 1.13 | 0.98 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 377.50 | 60.10 | 68.00 | 64.05 | % | 0.17 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.19 | 8/22/2025 4:00:01 PM EST | |||
| 380.00 | 58.00 | 66.00 | 62.00 | 40.20 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.96 | 0.97 | 0.00 | -0.24 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 382.50 | 56.00 | 63.00 | 59.50 | % | 0.16 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.25 | 8/22/2025 4:00:01 PM EST | |||
| 385.00 | 55.20 | 59.60 | 57.40 | 58.00 | +39.50 | +213.52% | 0.15 | 9 | 14 | 0.76 | 0.96 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 387.50 | 51.00 | 57.90 | 54.45 | 37.30 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.95 | 0.95 | 0.00 | -0.34 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 51.50 | 56.90 | 54.20 | 53.60 | +12.83 | +31.47% | 0.14 | 24 | 99 | 0.76 | 0.94 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 392.50 | 46.00 | 53.90 | 49.95 | 30.70 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.94 | 0.93 | 0.00 | -0.39 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 395.00 | 47.10 | 51.90 | 49.50 | 48.40 | +19.20 | +65.76% | 0.13 | 18 | 87 | 0.78 | 0.92 | 0.00 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 397.50 | 41.00 | 49.20 | 45.10 | 27.20 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.88 | 0.91 | 0.00 | -0.45 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 41.00 | 47.70 | 44.35 | 43.88 | +18.38 | +72.08% | 0.11 | 78 | 210 | 0.60 | 0.90 | 0.01 | -0.48 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 402.50 | 39.90 | 44.30 | 42.10 | 41.10 | +17.80 | +76.40% | 0.10 | 11 | 49 | 0.58 | 0.89 | 0.01 | -0.51 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 405.00 | 37.20 | 39.90 | 38.55 | 39.33 | +17.83 | +82.93% | 0.10 | 28 | 162 | 0.57 | 0.88 | 0.01 | -0.54 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 407.50 | 34.90 | 39.70 | 37.30 | 35.00 | +14.08 | +67.31% | 0.09 | 7 | 66 | 0.63 | 0.87 | 0.01 | -0.57 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 34.10 | 36.20 | 35.15 | 33.50 | +15.19 | +82.96% | 0.09 | 68 | 1,604 | 0.58 | 0.85 | 0.01 | -0.60 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 412.50 | 30.90 | 34.70 | 32.80 | 32.45 | +15.55 | +92.02% | 0.08 | 28 | 27 | 0.58 | 0.84 | 0.01 | -0.62 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 415.00 | 27.00 | 33.80 | 30.40 | 30.50 | +14.30 | +88.28% | 0.07 | 72 | 151 | 0.61 | 0.82 | 0.01 | -0.65 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 417.50 | 27.00 | 29.70 | 28.35 | 28.09 | +13.79 | +96.44% | 0.07 | 136 | 190 | 0.52 | 0.80 | 0.01 | -0.68 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 25.00 | 28.70 | 26.85 | 25.44 | +11.34 | +80.43% | 0.06 | 554 | 2,207 | 0.57 | 0.78 | 0.01 | -0.70 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 422.50 | 22.60 | 25.30 | 23.95 | 22.30 | +10.05 | +82.05% | 0.06 | 50 | 110 | 0.52 | 0.76 | 0.01 | -0.73 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 425.00 | 22.00 | 25.30 | 23.65 | 21.50 | +10.30 | +91.97% | 0.06 | 261 | 227 | 0.56 | 0.73 | 0.01 | -0.75 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 427.50 | 20.00 | 21.20 | 20.60 | 19.69 | +10.04 | +104.05% | 0.05 | 55 | 331 | 0.51 | 0.71 | 0.01 | -0.77 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 18.30 | 19.50 | 18.90 | 19.00 | +9.80 | +106.53% | 0.04 | 622 | 3,589 | 0.51 | 0.68 | 0.01 | -0.79 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 432.50 | 16.70 | 19.30 | 18.00 | 17.20 | +9.30 | +117.73% | 0.04 | 141 | 95 | 0.53 | 0.65 | 0.01 | -0.80 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 435.00 | 15.10 | 17.20 | 16.15 | 14.90 | +7.40 | +98.67% | 0.04 | 1,758 | 1,521 | 0.52 | 0.61 | 0.01 | -0.82 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 437.50 | 13.20 | 15.30 | 14.25 | 13.51 | +7.01 | +107.85% | 0.03 | 95 | 124 | 0.51 | 0.58 | 0.01 | -0.83 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 12.30 | 13.20 | 12.75 | 12.94 | +7.14 | +123.11% | 0.03 | 1,609 | 359 | 0.49 | 0.54 | 0.01 | -0.83 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 442.50 | 11.40 | 11.90 | 11.65 | 11.60 | +6.66 | +134.82% | 0.03 | 581 | 366 | 0.48 | 0.51 | 0.01 | -0.84 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 445.00 | 9.80 | 10.70 | 10.25 | 10.00 | +5.20 | +108.34% | 0.02 | 2,653 | 252 | 0.48 | 0.47 | 0.01 | -0.83 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 447.50 | 6.70 | 9.90 | 8.30 | 9.20 | +4.80 | +109.10% | 0.02 | 296 | 308 | 0.47 | 0.44 | 0.01 | -0.83 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 450.00 | 7.00 | 8.60 | 7.80 | 8.20 | +4.30 | +110.26% | 0.02 | 2,234 | 3,394 | 0.48 | 0.41 | 0.01 | -0.82 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 452.50 | 7.10 | 8.50 | 7.80 | 7.00 | +3.45 | +97.19% | 0.02 | 206 | 150 | 0.50 | 0.38 | 0.01 | -0.81 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 455.00 | 6.10 | 7.50 | 6.80 | 6.20 | +3.20 | +106.67% | 0.01 | 447 | 221 | 0.49 | 0.35 | 0.01 | -0.80 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 457.50 | 5.40 | 6.60 | 6.00 | 5.50 | +2.55 | +86.45% | 0.01 | 86 | 176 | 0.49 | 0.32 | 0.01 | -0.78 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 460.00 | 4.90 | 5.30 | 5.10 | 5.40 | +2.94 | +119.52% | 0.01 | 3,137 | 940 | 0.48 | 0.30 | 0.01 | -0.77 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 462.50 | 4.20 | 4.50 | 4.35 | 4.50 | +1.93 | +75.10% | 0.01 | 938 | 59 | 0.48 | 0.28 | 0.01 | -0.75 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 465.00 | 3.80 | 4.20 | 4.00 | 4.20 | +2.20 | +110.00% | 0.01 | 1,067 | 158 | 0.48 | 0.25 | 0.01 | -0.72 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 467.50 | 2.40 | 3.70 | 3.05 | 3.65 | +1.90 | +108.58% | 0.01 | 735 | 655 | 0.49 | 0.23 | 0.01 | -0.70 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 3.00 | 3.30 | 3.15 | 3.15 | +1.45 | +85.30% | 0.01 | 4,143 | 1,830 | 0.49 | 0.21 | 0.01 | -0.67 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 472.50 | 2.60 | 3.70 | 3.15 | 2.80 | +1.53 | +120.48% | 0.01 | 154 | 20 | 0.52 | 0.20 | 0.01 | -0.64 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 475.00 | 2.25 | 2.65 | 2.45 | 2.60 | +1.29 | +98.48% | 0.01 | 438 | 1,441 | 0.51 | 0.18 | 0.01 | -0.61 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 477.50 | 2.10 | 2.75 | 2.43 | 2.15 | +0.75 | +53.58% | 0.01 | 47 | 21 | 0.52 | 0.16 | 0.01 | -0.57 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 480.00 | 1.65 | 2.15 | 1.90 | 2.07 | +0.97 | +88.19% | 0.00 | 988 | 450 | 0.51 | 0.15 | 0.01 | -0.54 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 482.50 | 1.60 | 2.30 | 1.95 | 1.65 | +0.45 | +37.50% | 0.00 | 13 | 79 | 0.54 | 0.13 | 0.01 | -0.50 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 485.00 | 1.65 | 2.10 | 1.88 | 1.65 | +0.75 | +83.34% | 0.00 | 325 | 1,695 | 0.55 | 0.12 | 0.01 | -0.47 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 487.50 | 0.05 | 2.15 | 1.10 | 1.30 | +0.60 | +85.72% | 0.00 | 107 | 45 | 0.56 | 0.11 | 0.01 | -0.43 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 490.00 | 1.25 | 1.65 | 1.45 | 1.30 | +0.58 | +80.56% | 0.00 | 305 | 257 | 0.54 | 0.10 | 0.00 | -0.40 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 492.50 | 1.15 | 1.65 | 1.40 | 1.26 | +0.61 | +93.85% | 0.00 | 29 | 15 | 0.57 | 0.09 | 0.00 | -0.37 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 495.00 | 1.05 | 1.25 | 1.15 | 1.00 | +0.35 | +53.85% | 0.00 | 134 | 207 | 0.56 | 0.08 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 497.50 | 0.95 | 1.15 | 1.05 | 1.20 | % | 0.00 | 2 | 0 | 0.57 | 0.07 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 500.00 | 0.65 | 1.05 | 0.85 | 1.04 | +0.44 | +73.34% | 0.00 | 328 | 1,310 | 0.57 | 0.06 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 502.50 | 0.80 | 1.10 | 0.95 | 0.80 | % | 0.00 | 55 | 0 | 0.59 | 0.05 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 505.00 | 0.75 | 1.00 | 0.88 | 0.72 | +0.04 | +5.89% | 0.00 | 120 | 74 | 0.59 | 0.05 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 507.50 | 0.65 | 0.95 | 0.80 | 0.70 | % | 0.00 | 33 | 0 | 0.61 | 0.04 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 510.00 | 0.55 | 0.80 | 0.68 | 0.88 | +0.35 | +66.04% | 0.00 | 63 | 184 | 0.57 | 0.03 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 512.50 | 0.00 | 3.20 | 1.60 | 0.92 | % | 0.00 | 2 | 0 | 0.89 | 0.03 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 515.00 | 0.00 | 3.70 | 1.85 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.95 | 0.02 | 0.00 | -0.12 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 517.50 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 1.01 | 0.02 | 0.00 | -0.11 | 8/22/2025 4:00:01 PM EST | |||
| 520.00 | 0.05 | 0.65 | 0.35 | 0.66 | -0.04 | -5.72% | 0.00 | 26 | 258 | 0.54 | 0.02 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 522.50 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.72 | 0.02 | 0.00 | -0.09 | 8/22/2025 4:00:01 PM EST | |||
| 525.00 | 0.00 | 0.70 | 0.35 | 0.55 | -0.12 | -17.91% | 0.00 | 35 | 56 | 0.72 | 0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 527.50 | 0.05 | 1.15 | 0.60 | 0.60 | % | 0.00 | 1 | 0 | 0.64 | 0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 530.00 | 0.00 | 4.60 | 2.30 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.14 | 0.01 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 532.50 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 535.00 | 0.00 | 4.60 | 2.30 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.18 | 0.01 | 0.00 | -0.04 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 537.50 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.20 | 0.01 | 0.00 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 540.00 | 0.05 | 0.90 | 0.48 | 0.28 | -0.13 | -31.71% | 0.00 | 664 | 658 | 0.69 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 545.00 | 0.00 | 0.65 | 0.33 | 0.29 | -0.08 | -21.63% | 0.00 | 2 | 14 | 0.82 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 1.15 | 0.58 | 0.45 | +0.14 | +45.17% | 0.00 | 73 | 74 | 0.90 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 555.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.32 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 1.05 | 0.53 | 0.27 | +0.02 | +8.00% | 0.00 | 55 | 28 | 0.94 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 565.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.39 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 1.00 | 0.50 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 62 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 575.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 585.00 | 0.00 | 4.40 | 2.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 595.00 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.06 | -30.00% | 0.00 | 65 | 303 | 0.94 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.19 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.10 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.01 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 1.30 | 0.65 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.30 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.10 | +0.05 | +100.00% | 0.00 | 723 | 17 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.55 | 0.28 | 0.26 | -1.11 | -81.03% | 0.00 | 1 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.38 | +0.28 | +280.00% | 0.00 | 1 | 26 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 4.10 | 2.05 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.57 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 4.20 | 2.10 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 39 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 1.40 | 0.70 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.80 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.18 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 0.35 | 0.18 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.34 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 5 | 681 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 305.00 | 0.00 | 0.95 | 0.48 | 0.15 | -0.06 | -28.58% | 0.00 | 37 | 59 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.93 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.37 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 72 | 97 | 1.05 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 0.65 | 0.33 | 0.33 | -0.22 | -40.00% | 0.00 | 108 | 52 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.23 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 1.25 | 0.63 | 0.29 | -1.89 | -86.70% | 0.00 | 1 | 20 | 1.19 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.29 | -55.77% | 0.00 | 2 | 128 | 0.95 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 345.00 | 0.05 | 0.50 | 0.28 | 0.19 | -0.31 | -62.00% | 0.00 | 15 | 261 | 0.80 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.90 | 0.45 | 0.30 | -0.43 | -58.91% | 0.00 | 59 | 187 | 0.97 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 352.50 | 0.00 | 1.20 | 0.60 | 0.50 | -0.20 | -28.58% | 0.00 | 41 | 18 | 1.00 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 0.75 | 0.38 | 0.05 | -1.63 | -97.03% | 0.00 | 5 | 47 | 0.89 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 357.50 | 0.00 | 2.70 | 1.35 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 360.00 | 0.10 | 1.05 | 0.58 | 0.22 | -0.83 | -79.05% | 0.00 | 8 | 285 | 0.91 | -0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 362.50 | 0.00 | 1.25 | 0.63 | 0.54 | -0.54 | -50.00% | 0.00 | 3 | 10 | 0.90 | -0.01 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 365.00 | 0.30 | 1.00 | 0.65 | 0.40 | -0.79 | -66.39% | 0.00 | 78 | 1,935 | 0.78 | -0.01 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 367.50 | 0.05 | 0.85 | 0.45 | 0.52 | -0.58 | -52.73% | 0.00 | 4 | 106 | 0.66 | -0.01 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.70 | 0.35 | 0.40 | -1.26 | -75.91% | 0.00 | 130 | 231 | 0.73 | -0.01 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 372.50 | 0.00 | 2.50 | 1.25 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | -0.01 | 0.00 | -0.13 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 375.00 | 0.45 | 0.65 | 0.55 | 0.50 | -1.44 | -74.23% | 0.00 | 61 | 83 | 0.66 | -0.02 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 377.50 | 0.00 | 1.35 | 0.68 | 0.75 | -1.00 | -57.15% | 0.00 | 20 | 88 | 0.76 | -0.02 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 380.00 | 0.50 | 0.75 | 0.63 | 0.62 | -1.71 | -73.40% | 0.00 | 174 | 858 | 0.63 | -0.03 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 382.50 | 0.00 | 1.05 | 0.53 | 0.90 | -1.85 | -67.28% | 0.00 | 38 | 231 | 0.67 | -0.04 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 385.00 | 0.65 | 2.85 | 1.75 | 0.66 | -2.44 | -78.71% | 0.00 | 499 | 234 | 0.73 | -0.04 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 387.50 | 0.75 | 0.90 | 0.83 | 0.80 | -2.30 | -74.20% | 0.00 | 52 | 126 | 0.60 | -0.05 | 0.00 | -0.34 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 390.00 | 0.85 | 1.05 | 0.95 | 0.97 | -2.83 | -74.48% | 0.00 | 182 | 404 | 0.59 | -0.06 | 0.00 | -0.36 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 392.50 | 0.95 | 1.15 | 1.05 | 1.00 | -3.30 | -76.75% | 0.00 | 17 | 85 | 0.58 | -0.07 | 0.00 | -0.39 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 395.00 | 1.05 | 1.25 | 1.15 | 1.16 | -4.03 | -77.65% | 0.00 | 1,877 | 200 | 0.57 | -0.08 | 0.00 | -0.42 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 397.50 | 1.20 | 1.40 | 1.30 | 1.59 | -4.21 | -72.59% | 0.00 | 57 | 69 | 0.56 | -0.09 | 0.00 | -0.45 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 400.00 | 0.90 | 1.55 | 1.23 | 1.53 | -4.87 | -76.10% | 0.00 | 559 | 945 | 0.56 | -0.10 | 0.01 | -0.48 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 402.50 | 1.55 | 1.80 | 1.68 | 1.70 | -5.30 | -75.72% | 0.00 | 70 | 158 | 0.55 | -0.11 | 0.01 | -0.51 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 405.00 | 1.75 | 2.00 | 1.88 | 1.90 | -5.43 | -74.08% | 0.00 | 82 | 125 | 0.54 | -0.12 | 0.01 | -0.54 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 407.50 | 2.00 | 2.90 | 2.45 | 2.33 | -6.77 | -74.40% | 0.01 | 127 | 23 | 0.53 | -0.13 | 0.01 | -0.57 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 410.00 | 2.30 | 2.60 | 2.45 | 2.55 | -7.11 | -73.61% | 0.01 | 602 | 285 | 0.53 | -0.15 | 0.01 | -0.60 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 412.50 | 2.60 | 2.95 | 2.78 | 2.75 | -7.96 | -74.33% | 0.01 | 13 | 51 | 0.52 | -0.16 | 0.01 | -0.62 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 415.00 | 3.00 | 3.40 | 3.20 | 3.18 | -8.67 | -73.17% | 0.01 | 473 | 140 | 0.52 | -0.18 | 0.01 | -0.65 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 417.50 | 3.40 | 3.90 | 3.65 | 4.00 | -9.00 | -69.24% | 0.01 | 83 | 41 | 0.51 | -0.20 | 0.01 | -0.68 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 420.00 | 4.00 | 4.30 | 4.15 | 4.05 | -9.95 | -71.08% | 0.01 | 1,466 | 469 | 0.51 | -0.22 | 0.01 | -0.70 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 422.50 | 4.50 | 4.90 | 4.70 | 4.80 | -10.90 | -69.43% | 0.01 | 47 | 36 | 0.50 | -0.24 | 0.01 | -0.73 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 425.00 | 5.10 | 5.50 | 5.30 | 5.38 | -11.42 | -67.98% | 0.01 | 534 | 157 | 0.50 | -0.27 | 0.01 | -0.75 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 427.50 | 5.80 | 6.20 | 6.00 | 6.48 | -11.38 | -63.72% | 0.01 | 83 | 66 | 0.49 | -0.29 | 0.01 | -0.77 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 430.00 | 6.70 | 7.70 | 7.20 | 6.80 | -13.20 | -66.00% | 0.02 | 346 | 293 | 0.49 | -0.32 | 0.01 | -0.79 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 432.50 | 7.30 | 8.70 | 8.00 | 7.70 | -13.16 | -63.09% | 0.02 | 124 | 35 | 0.49 | -0.35 | 0.01 | -0.80 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 435.00 | 8.40 | 8.90 | 8.65 | 8.51 | -12.99 | -60.42% | 0.02 | 248 | 85 | 0.49 | -0.39 | 0.01 | -0.82 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 437.50 | 9.40 | 10.00 | 9.70 | 9.60 | -13.60 | -58.63% | 0.02 | 301 | 18 | 0.48 | -0.42 | 0.01 | -0.83 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 440.00 | 10.00 | 11.20 | 10.60 | 10.70 | -8.85 | -45.27% | 0.02 | 346 | 63 | 0.47 | -0.46 | 0.01 | -0.83 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 442.50 | 11.60 | 16.80 | 14.20 | 12.00 | -11.80 | -49.58% | 0.03 | 140 | 206 | 0.48 | -0.49 | 0.01 | -0.84 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 445.00 | 12.60 | 13.70 | 13.15 | 13.80 | -10.00 | -42.02% | 0.03 | 97 | 34 | 0.48 | -0.53 | 0.01 | -0.83 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 447.50 | 13.80 | 18.70 | 16.25 | 15.70 | -24.20 | -60.66% | 0.04 | 21 | 17 | 0.48 | -0.56 | 0.01 | -0.83 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 450.00 | 15.70 | 17.60 | 16.65 | 15.93 | -18.21 | -53.34% | 0.04 | 17 | 79 | 0.47 | -0.59 | 0.01 | -0.82 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 452.50 | 15.10 | 21.60 | 18.35 | 19.00 | -8.84 | -31.76% | 0.04 | 5 | 16 | 0.43 | -0.62 | 0.01 | -0.81 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 455.00 | 18.70 | 24.00 | 21.35 | 20.10 | -34.44 | -63.15% | 0.05 | 9 | 12 | 0.47 | -0.65 | 0.01 | -0.80 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 457.50 | 20.30 | 24.50 | 22.40 | 20.50 | -10.25 | -33.34% | 0.05 | 7 | 9 | 0.54 | -0.68 | 0.01 | -0.78 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 460.00 | 19.00 | 25.80 | 22.40 | 31.25 | -3.25 | -9.42% | 0.05 | 1 | 22 | 0.44 | -0.70 | 0.01 | -0.77 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 462.50 | 20.40 | 27.10 | 23.75 | 55.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.42 | -0.72 | 0.01 | -0.75 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 465.00 | 22.90 | 28.00 | 25.45 | 26.25 | -47.03 | -64.18% | 0.05 | 1 | 30 | 0.39 | -0.75 | 0.01 | -0.72 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 467.50 | 28.10 | 31.20 | 29.65 | 26.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | -0.77 | 0.01 | -0.70 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 470.00 | 28.50 | 33.00 | 30.75 | 31.90 | -46.62 | -59.38% | 0.07 | 2 | 16 | 0.44 | -0.79 | 0.01 | -0.67 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 472.50 | 32.20 | 35.60 | 33.90 | 44.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.66 | -0.80 | 0.01 | -0.64 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 475.00 | 34.20 | 37.50 | 35.85 | 25.10 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.69 | -0.82 | 0.01 | -0.61 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 477.50 | 35.80 | 40.10 | 37.95 | % | 0.08 | 0 | 0 | 0.76 | -0.84 | 0.01 | -0.57 | 8/22/2025 4:00:01 PM EST | |||
| 480.00 | 38.20 | 42.70 | 40.45 | 39.50 | +8.12 | +25.88% | 0.08 | 2 | 2 | 0.68 | -0.85 | 0.01 | -0.54 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 482.50 | 40.80 | 44.10 | 42.45 | 41.22 | % | 0.09 | 1 | 0 | 0.68 | -0.87 | 0.01 | -0.50 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 485.00 | 42.40 | 49.00 | 45.70 | 29.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.83 | -0.88 | 0.01 | -0.47 | 8/12/2025 | 8/22/2025 4:00:01 PM EST |
| 487.50 | 43.80 | 52.00 | 47.90 | % | 0.10 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.43 | 8/22/2025 4:00:01 PM EST | |||
| 490.00 | 46.00 | 53.90 | 49.95 | 79.42 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.82 | -0.90 | 0.00 | -0.40 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 492.50 | 48.80 | 56.00 | 52.40 | % | 0.11 | 0 | 0 | 0.87 | -0.91 | 0.00 | -0.37 | 8/22/2025 4:00:01 PM EST | |||
| 495.00 | 50.90 | 59.00 | 54.95 | % | 0.11 | 0 | 0 | 0.88 | -0.92 | 0.00 | -0.34 | 8/22/2025 4:00:01 PM EST | |||
| 497.50 | 53.70 | 61.00 | 57.35 | % | 0.12 | 0 | 0 | 0.91 | -0.93 | 0.00 | -0.31 | 8/22/2025 4:00:01 PM EST | |||
| 500.00 | 56.00 | 63.90 | 59.95 | 51.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.90 | -0.94 | 0.00 | -0.28 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 502.50 | 57.80 | 66.00 | 61.90 | 62.50 | % | 0.12 | 1 | 0 | 0.91 | -0.95 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:01 PM EST | |
| 505.00 | 61.00 | 68.90 | 64.95 | % | 0.13 | 0 | 0 | 0.95 | -0.95 | 0.00 | -0.22 | 8/22/2025 4:00:01 PM EST | |||
| 507.50 | 63.20 | 71.00 | 67.10 | % | 0.13 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.20 | 8/22/2025 4:00:01 PM EST | |||
| 510.00 | 66.00 | 73.00 | 69.50 | 59.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.00 | -0.97 | 0.00 | -0.18 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 512.50 | 68.00 | 76.00 | 72.00 | % | 0.14 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.14 | 8/22/2025 4:00:01 PM EST | |||
| 515.00 | 71.00 | 78.00 | 74.50 | % | 0.14 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.12 | 8/22/2025 4:00:01 PM EST | |||
| 517.50 | 73.00 | 81.00 | 77.00 | % | 0.15 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.11 | 8/22/2025 4:00:01 PM EST | |||
| 520.00 | 75.80 | 83.00 | 79.40 | 79.68 | -23.62 | -22.87% | 0.15 | 4 | 4 | 0.99 | -0.98 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 522.50 | 78.00 | 86.00 | 82.00 | % | 0.16 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.09 | 8/22/2025 4:00:01 PM EST | |||
| 525.00 | 80.60 | 88.00 | 84.30 | % | 0.16 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.08 | 8/22/2025 4:00:01 PM EST | |||
| 527.50 | 83.00 | 91.00 | 87.00 | % | 0.16 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.07 | 8/22/2025 4:00:01 PM EST | |||
| 530.00 | 85.00 | 93.00 | 89.00 | 147.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.05 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 532.50 | 87.80 | 96.00 | 91.90 | % | 0.17 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.05 | 8/22/2025 4:00:01 PM EST | |||
| 535.00 | 90.00 | 98.00 | 94.00 | % | 0.18 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.04 | 8/22/2025 4:00:01 PM EST | |||
| 537.50 | 92.90 | 101.00 | 96.95 | % | 0.18 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 540.00 | 95.10 | 103.00 | 99.05 | % | 0.18 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.03 | 8/22/2025 4:00:01 PM EST | |||
| 545.00 | 99.80 | 108.00 | 103.90 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 550.00 | 102.00 | 116.60 | 109.30 | 86.08 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.53 | -1.00 | 0.00 | -0.02 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 555.00 | 107.00 | 119.90 | 113.45 | % | 0.20 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 560.00 | 114.80 | 125.20 | 120.00 | % | 0.21 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 565.00 | 117.20 | 130.00 | 123.60 | % | 0.22 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 570.00 | 122.80 | 135.10 | 128.95 | % | 0.23 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 575.00 | 127.00 | 139.90 | 133.45 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 580.00 | 131.80 | 145.20 | 138.50 | % | 0.24 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 585.00 | 138.70 | 151.00 | 144.85 | % | 0.25 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 590.00 | 143.40 | 154.00 | 148.70 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 595.00 | 147.10 | 160.00 | 153.55 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 600.00 | 152.30 | 165.00 | 158.65 | % | 0.26 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST |