Options Chain for APPLOVIN CORP COM CL A (APP) - $478.59 as of 8/29/2025 8:14:39 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 | 262.90 | 276.80 | 269.85 | % | 1.29 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
215.00 | 257.90 | 271.80 | 264.85 | % | 1.23 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
220.00 | 253.30 | 266.80 | 260.05 | % | 1.18 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
225.00 | 248.50 | 259.70 | 254.10 | 163.80 | 0.00 | 0.00% | 1.13 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:50 PM EST |
230.00 | 243.40 | 256.80 | 250.10 | % | 1.09 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
235.00 | 238.40 | 251.80 | 245.10 | % | 1.04 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
240.00 | 233.40 | 246.80 | 240.10 | % | 1.00 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
245.00 | 228.30 | 241.90 | 235.10 | % | 0.96 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
250.00 | 223.30 | 236.90 | 230.10 | % | 0.92 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
255.00 | 218.20 | 231.90 | 225.05 | % | 0.88 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
260.00 | 213.80 | 226.90 | 220.35 | % | 0.85 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
265.00 | 208.70 | 221.90 | 215.30 | % | 0.81 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
270.00 | 203.10 | 216.00 | 209.55 | % | 0.78 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
275.00 | 198.40 | 210.70 | 204.55 | % | 0.74 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
280.00 | 193.70 | 206.00 | 199.85 | 156.15 | 0.00 | 0.00% | 0.71 | 0 | 5 | 2.13 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:50 PM EST |
285.00 | 188.60 | 201.00 | 194.80 | % | 0.68 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
290.00 | 183.80 | 196.00 | 189.90 | % | 0.65 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
295.00 | 178.60 | 191.00 | 184.80 | % | 0.63 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
300.00 | 173.40 | 184.90 | 179.15 | 120.20 | 0.00 | 0.00% | 0.60 | 0 | 13 | 1.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
305.00 | 168.50 | 180.90 | 174.70 | 163.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
310.00 | 163.80 | 176.00 | 169.90 | % | 0.55 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
315.00 | 158.50 | 171.00 | 164.75 | % | 0.52 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
320.00 | 154.30 | 165.70 | 160.00 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
325.00 | 148.90 | 160.90 | 154.90 | 152.96 | % | 0.48 | 1 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST | |
330.00 | 143.80 | 155.90 | 149.85 | % | 0.45 | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
335.00 | 138.90 | 150.50 | 144.70 | % | 0.43 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
340.00 | 133.90 | 146.00 | 139.95 | 124.02 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 8/29/2025 3:59:50 PM EST |
345.00 | 128.90 | 140.80 | 134.85 | 100.50 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.44 | 1.00 | 0.00 | -0.03 | 8/14/2025 | 8/29/2025 3:59:50 PM EST |
350.00 | 124.00 | 135.70 | 129.85 | 134.20 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.39 | 1.00 | 0.00 | -0.05 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
355.00 | 119.00 | 130.70 | 124.85 | 91.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.08 | 8/13/2025 | 8/29/2025 3:59:50 PM EST |
360.00 | 115.00 | 125.10 | 120.05 | 122.90 | 0.00 | 0.00% | 0.33 | 0 | 28 | 1.30 | 0.99 | 0.00 | -0.10 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
365.00 | 109.30 | 121.90 | 115.60 | 40.98 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.12 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
370.00 | 104.30 | 113.90 | 109.10 | 98.00 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.08 | 0.99 | 0.00 | -0.13 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
375.00 | 101.00 | 109.00 | 105.00 | 70.00 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.04 | 0.98 | 0.00 | -0.15 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
377.50 | 98.10 | 105.80 | 101.95 | % | 0.27 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.16 | 8/29/2025 3:59:50 PM EST | |||
380.00 | 97.60 | 103.90 | 100.75 | 100.19 | +30.49 | +43.75% | 0.27 | 8 | 27 | 1.00 | 0.98 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
382.50 | 93.30 | 101.90 | 97.60 | 93.34 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.00 | 0.98 | 0.00 | -0.18 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
385.00 | 91.10 | 98.90 | 95.00 | 60.05 | 0.00 | 0.00% | 0.25 | 0 | 24 | 0.95 | 0.97 | 0.00 | -0.19 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
387.50 | 88.50 | 96.90 | 92.70 | % | 0.24 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.21 | 8/29/2025 3:59:50 PM EST | |||
390.00 | 86.20 | 93.90 | 90.05 | 90.13 | +1.68 | +1.90% | 0.23 | 8 | 7 | 0.91 | 0.97 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
392.50 | 83.70 | 91.90 | 87.80 | % | 0.22 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.24 | 8/29/2025 3:59:50 PM EST | |||
395.00 | 83.00 | 89.50 | 86.25 | 77.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.91 | 0.96 | 0.00 | -0.26 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
397.50 | 78.30 | 86.00 | 82.15 | 83.85 | +21.84 | +35.22% | 0.21 | 5 | 25 | 0.74 | 0.95 | 0.00 | -0.28 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
400.00 | 76.40 | 85.20 | 80.80 | 83.00 | +12.70 | +18.07% | 0.20 | 1 | 170 | 0.73 | 0.95 | 0.00 | -0.29 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
402.50 | 74.40 | 82.80 | 78.60 | 70.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.88 | 0.94 | 0.00 | -0.31 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
405.00 | 72.40 | 79.80 | 76.10 | 72.33 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.83 | 0.93 | 0.00 | -0.33 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
407.50 | 71.10 | 77.80 | 74.45 | 80.71 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.84 | 0.93 | 0.00 | -0.35 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
410.00 | 67.00 | 75.90 | 71.45 | 79.40 | 0.00 | 0.00% | 0.17 | 0 | 35 | 0.84 | 0.92 | 0.00 | -0.37 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
412.50 | 65.30 | 73.80 | 69.55 | 77.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | 0.91 | 0.00 | -0.40 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
415.00 | 62.50 | 71.60 | 67.05 | 69.10 | -3.90 | -5.35% | 0.16 | 1 | 101 | 0.57 | 0.90 | 0.00 | -0.42 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
417.50 | 60.60 | 69.90 | 65.25 | 40.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.57 | 0.89 | 0.00 | -0.44 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
420.00 | 58.40 | 65.40 | 61.90 | 72.00 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.52 | 0.88 | 0.00 | -0.47 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
422.50 | 56.20 | 64.50 | 60.35 | 38.54 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | 0.87 | 0.00 | -0.49 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
425.00 | 55.10 | 62.70 | 58.90 | 64.72 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.59 | 0.86 | 0.00 | -0.51 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
427.50 | 52.00 | 60.70 | 56.35 | 35.29 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.55 | 0.85 | 0.00 | -0.54 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
430.00 | 50.00 | 58.50 | 54.25 | 55.00 | -3.10 | -5.34% | 0.13 | 2 | 76 | 0.56 | 0.84 | 0.00 | -0.56 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
432.50 | 47.10 | 56.80 | 51.95 | 58.13 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | 0.83 | 0.00 | -0.58 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
435.00 | 45.50 | 53.50 | 49.50 | 52.50 | -5.16 | -8.95% | 0.11 | 10 | 30 | 0.54 | 0.82 | 0.00 | -0.60 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
437.50 | 44.00 | 50.50 | 47.25 | 48.10 | +0.69 | +1.46% | 0.11 | 5 | 0 | 0.53 | 0.80 | 0.01 | -0.63 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
440.00 | 42.10 | 50.30 | 46.20 | 47.00 | -4.20 | -8.21% | 0.11 | 7 | 100 | 0.57 | 0.79 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
442.50 | 40.10 | 48.00 | 44.05 | 43.78 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 0.77 | 0.01 | -0.67 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
445.00 | 39.10 | 47.60 | 43.35 | 42.90 | -7.10 | -14.20% | 0.10 | 6 | 90 | 0.60 | 0.76 | 0.01 | -0.69 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
447.50 | 36.50 | 44.80 | 40.65 | 44.32 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.57 | 0.74 | 0.01 | -0.71 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
450.00 | 34.40 | 43.10 | 38.75 | 39.30 | -4.10 | -9.45% | 0.09 | 7 | 276 | 0.56 | 0.73 | 0.01 | -0.73 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
452.50 | 33.80 | 41.60 | 37.70 | 38.89 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.59 | 0.71 | 0.01 | -0.74 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
455.00 | 31.40 | 39.20 | 35.30 | 36.20 | -4.60 | -11.28% | 0.08 | 3 | 702 | 0.56 | 0.70 | 0.01 | -0.76 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
457.50 | 29.40 | 38.90 | 34.15 | 27.43 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.58 | 0.68 | 0.01 | -0.77 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
460.00 | 30.30 | 35.50 | 32.90 | 33.30 | -5.60 | -14.40% | 0.07 | 43 | 192 | 0.59 | 0.66 | 0.01 | -0.79 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
462.50 | 26.30 | 33.70 | 30.00 | 32.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.55 | 0.65 | 0.01 | -0.80 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
465.00 | 29.10 | 32.80 | 30.95 | 30.50 | -3.30 | -9.77% | 0.07 | 9 | 1,154 | 0.62 | 0.63 | 0.01 | -0.81 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
467.50 | 24.30 | 32.10 | 28.20 | 29.60 | -4.00 | -11.91% | 0.06 | 7 | 5 | 0.58 | 0.61 | 0.01 | -0.82 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
470.00 | 25.80 | 30.20 | 28.00 | 26.78 | -4.27 | -13.76% | 0.06 | 15 | 491 | 0.61 | 0.59 | 0.01 | -0.82 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
472.50 | 25.20 | 27.30 | 26.25 | 25.67 | -3.23 | -11.18% | 0.06 | 12 | 5 | 0.61 | 0.58 | 0.01 | -0.83 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
475.00 | 23.60 | 26.90 | 25.25 | 23.70 | -3.65 | -13.35% | 0.05 | 17 | 377 | 0.61 | 0.56 | 0.01 | -0.83 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
477.50 | 22.00 | 26.20 | 24.10 | 23.21 | -3.24 | -12.25% | 0.05 | 39 | 7 | 0.61 | 0.54 | 0.01 | -0.84 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
480.00 | 21.50 | 23.10 | 22.30 | 23.00 | -2.74 | -10.65% | 0.05 | 216 | 1,800 | 0.58 | 0.52 | 0.01 | -0.84 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
482.50 | 19.80 | 22.60 | 21.20 | 20.76 | -3.02 | -12.70% | 0.04 | 64 | 4 | 0.60 | 0.50 | 0.01 | -0.84 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
485.00 | 18.20 | 22.20 | 20.20 | 19.75 | -3.05 | -13.38% | 0.04 | 41 | 91 | 0.60 | 0.49 | 0.01 | -0.83 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
487.50 | 18.00 | 21.50 | 19.75 | 17.72 | -4.18 | -19.09% | 0.04 | 8 | 26 | 0.62 | 0.47 | 0.01 | -0.83 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
490.00 | 17.00 | 17.80 | 17.40 | 18.10 | -2.90 | -13.81% | 0.04 | 44 | 272 | 0.58 | 0.45 | 0.01 | -0.82 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
492.50 | 15.10 | 19.80 | 17.45 | 16.40 | -3.40 | -17.18% | 0.04 | 66 | 11 | 0.61 | 0.43 | 0.01 | -0.82 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
495.00 | 14.70 | 18.90 | 16.80 | 15.48 | -3.14 | -16.87% | 0.03 | 20 | 431 | 0.62 | 0.42 | 0.01 | -0.81 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
497.50 | 13.80 | 16.80 | 15.30 | 15.40 | -3.10 | -16.76% | 0.03 | 2 | 3 | 0.61 | 0.40 | 0.01 | -0.80 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
500.00 | 12.70 | 14.20 | 13.45 | 14.30 | -2.48 | -14.78% | 0.03 | 599 | 599 | 0.58 | 0.38 | 0.01 | -0.79 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
505.00 | 11.60 | 13.00 | 12.30 | 12.00 | -1.56 | -11.51% | 0.02 | 24 | 53 | 0.59 | 0.35 | 0.01 | -0.76 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
510.00 | 10.20 | 11.20 | 10.70 | 10.50 | -2.98 | -22.11% | 0.02 | 17 | 83 | 0.59 | 0.32 | 0.01 | -0.73 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
515.00 | 7.00 | 11.00 | 9.00 | 9.50 | -3.50 | -26.93% | 0.02 | 132 | 63 | 0.57 | 0.29 | 0.01 | -0.70 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
520.00 | 7.70 | 10.10 | 8.90 | 8.50 | -2.25 | -20.93% | 0.02 | 27 | 105 | 0.61 | 0.26 | 0.01 | -0.66 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
525.00 | 6.10 | 7.80 | 6.95 | 6.90 | -2.32 | -25.17% | 0.01 | 34 | 41 | 0.58 | 0.23 | 0.01 | -0.62 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
530.00 | 4.60 | 7.10 | 5.85 | 6.40 | -2.30 | -26.44% | 0.01 | 174 | 54 | 0.57 | 0.21 | 0.01 | -0.58 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
535.00 | 4.20 | 6.20 | 5.20 | 4.80 | -2.75 | -36.43% | 0.01 | 29 | 76 | 0.58 | 0.19 | 0.00 | -0.54 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
540.00 | 4.20 | 5.00 | 4.60 | 4.81 | -1.99 | -29.27% | 0.01 | 185 | 136 | 0.59 | 0.17 | 0.00 | -0.50 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
545.00 | 3.50 | 4.60 | 4.05 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.59 | 0.15 | 0.00 | -0.46 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
550.00 | 2.50 | 4.00 | 3.25 | 3.20 | -2.21 | -40.85% | 0.01 | 79 | 117 | 0.58 | 0.13 | 0.00 | -0.42 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
555.00 | 1.00 | 4.50 | 2.75 | 4.48 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.58 | 0.11 | 0.00 | -0.38 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
560.00 | 1.40 | 3.30 | 2.35 | 2.57 | -1.38 | -34.94% | 0.00 | 6 | 159 | 0.58 | 0.10 | 0.00 | -0.34 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
565.00 | 1.10 | 3.00 | 2.05 | 2.15 | -1.40 | -39.44% | 0.00 | 2 | 109 | 0.58 | 0.08 | 0.00 | -0.31 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
570.00 | 0.60 | 2.75 | 1.68 | 2.15 | -1.00 | -31.75% | 0.00 | 47 | 171 | 0.58 | 0.07 | 0.00 | -0.28 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
575.00 | 0.65 | 2.75 | 1.70 | 1.54 | -1.18 | -43.39% | 0.00 | 36 | 67 | 0.60 | 0.06 | 0.00 | -0.24 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
580.00 | 0.00 | 4.10 | 2.05 | 1.50 | -0.87 | -36.71% | 0.00 | 2 | 49 | 0.61 | 0.05 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
585.00 | 0.00 | 4.70 | 2.35 | 2.20 | +0.15 | +7.32% | 0.00 | 1 | 6 | 0.62 | 0.05 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
590.00 | 0.00 | 4.80 | 2.40 | 1.15 | -0.65 | -36.12% | 0.00 | 66 | 120 | 0.87 | 0.04 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
595.00 | 0.00 | 3.20 | 1.60 | 1.18 | -0.47 | -28.49% | 0.00 | 3 | 7 | 0.80 | 0.03 | 0.00 | -0.15 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
600.00 | 0.00 | 2.55 | 1.28 | 0.90 | -0.70 | -43.75% | 0.00 | 34 | 239 | 0.78 | 0.03 | 0.00 | -0.13 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
605.00 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.02 | 0.00 | -0.11 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.02 | 0.00 | -0.10 | 8/29/2025 3:59:50 PM EST | |||
615.00 | 0.05 | 4.80 | 2.43 | 0.72 | -0.47 | -39.50% | 0.00 | 22 | 161 | 0.73 | 0.02 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:50 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 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.72 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:50 PM EST |
215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
225.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
230.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
240.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
245.00 | 0.00 | 2.90 | 1.45 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:50 PM EST |
250.00 | 0.00 | 2.65 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:50 PM EST |
255.00 | 0.00 | 2.55 | 1.28 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 3:59:50 PM EST |
260.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.11 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:50 PM EST |
265.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
270.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
275.00 | 0.00 | 4.40 | 2.20 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.95 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
280.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:50 PM EST |
285.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
290.00 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.79 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
295.00 | 0.00 | 3.40 | 1.70 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:50 PM EST |
300.00 | 0.10 | 1.40 | 0.75 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
305.00 | 0.00 | 4.50 | 2.25 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
310.00 | 0.00 | 4.50 | 2.25 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
315.00 | 0.00 | 3.50 | 1.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:50 PM EST |
320.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
325.00 | 0.00 | 3.00 | 1.50 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | -0.01 | 8/25/2025 | 8/29/2025 3:59:50 PM EST |
330.00 | 0.00 | 0.40 | 0.20 | 0.40 | -0.57 | -58.77% | 0.00 | 1 | 93 | 0.89 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
335.00 | 0.00 | 4.60 | 2.30 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.38 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
340.00 | 0.10 | 3.10 | 1.60 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.95 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
345.00 | 0.00 | 3.90 | 1.95 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.24 | 0.00 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
350.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.27 | -35.07% | 0.00 | 1 | 22 | 0.89 | 0.00 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
355.00 | 0.00 | 2.05 | 1.03 | 0.75 | -0.05 | -6.25% | 0.00 | 4 | 12 | 0.99 | 0.00 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
360.00 | 0.00 | 3.10 | 1.55 | 0.76 | -0.10 | -11.63% | 0.00 | 2 | 471 | 1.05 | -0.01 | 0.00 | -0.10 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
365.00 | 0.25 | 4.80 | 2.53 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.88 | -0.01 | 0.00 | -0.12 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
370.00 | 0.00 | 3.60 | 1.80 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.76 | -0.01 | 0.00 | -0.13 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
375.00 | 0.00 | 4.40 | 2.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.02 | -0.02 | 0.00 | -0.15 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
377.50 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | -0.02 | 0.00 | -0.16 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
380.00 | 0.80 | 3.50 | 2.15 | 1.08 | -0.02 | -1.82% | 0.01 | 6 | 17 | 0.79 | -0.02 | 0.00 | -0.17 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
382.50 | 0.00 | 4.80 | 2.40 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | -0.02 | 0.00 | -0.18 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
385.00 | 0.00 | 4.80 | 2.40 | 1.01 | -0.44 | -30.35% | 0.01 | 5 | 204 | 0.96 | -0.03 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
387.50 | 0.00 | 4.80 | 2.40 | 1.20 | -0.30 | -20.00% | 0.01 | 6 | 6 | 0.94 | -0.03 | 0.00 | -0.21 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
390.00 | 0.90 | 4.50 | 2.70 | 1.10 | -0.35 | -24.14% | 0.01 | 12 | 259 | 0.76 | -0.03 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
392.50 | 0.00 | 4.20 | 2.10 | 1.40 | -1.15 | -45.10% | 0.01 | 9 | 6 | 0.86 | -0.04 | 0.00 | -0.24 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
395.00 | 0.00 | 2.85 | 1.43 | 1.45 | -0.28 | -16.19% | 0.00 | 12 | 44 | 0.78 | -0.04 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
397.50 | 0.00 | 4.60 | 2.30 | 1.58 | -1.51 | -48.87% | 0.01 | 16 | 1 | 0.64 | -0.05 | 0.00 | -0.28 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
400.00 | 1.50 | 2.20 | 1.85 | 1.55 | -0.43 | -21.72% | 0.00 | 82 | 203 | 0.65 | -0.05 | 0.00 | -0.29 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
402.50 | 0.00 | 4.80 | 2.40 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.06 | 0.00 | -0.31 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
405.00 | 0.65 | 2.90 | 1.78 | 1.90 | -0.80 | -29.63% | 0.00 | 3 | 119 | 0.61 | -0.07 | 0.00 | -0.33 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
407.50 | 0.00 | 4.30 | 2.15 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.63 | -0.07 | 0.00 | -0.35 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
410.00 | 2.15 | 3.00 | 2.58 | 2.62 | -0.38 | -12.67% | 0.01 | 7 | 130 | 0.63 | -0.08 | 0.00 | -0.37 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
412.50 | 2.05 | 3.40 | 2.73 | 2.86 | -0.59 | -17.11% | 0.01 | 3 | 3 | 0.62 | -0.09 | 0.00 | -0.40 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
415.00 | 2.65 | 3.60 | 3.13 | 2.83 | -0.67 | -19.15% | 0.01 | 8 | 25 | 0.63 | -0.10 | 0.00 | -0.42 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
417.50 | 1.80 | 4.40 | 3.10 | 5.52 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | -0.11 | 0.00 | -0.44 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
420.00 | 2.60 | 4.30 | 3.45 | 3.22 | -0.28 | -8.00% | 0.01 | 93 | 582 | 0.61 | -0.12 | 0.00 | -0.47 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
422.50 | 2.30 | 5.00 | 3.65 | 3.45 | -0.50 | -12.66% | 0.01 | 2 | 10 | 0.60 | -0.13 | 0.00 | -0.49 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
425.00 | 3.50 | 5.20 | 4.35 | 3.85 | -0.65 | -14.45% | 0.01 | 31 | 196 | 0.61 | -0.14 | 0.00 | -0.51 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
427.50 | 2.95 | 8.70 | 5.83 | 4.05 | -0.35 | -7.96% | 0.01 | 2 | 59 | 0.65 | -0.15 | 0.00 | -0.54 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
430.00 | 4.70 | 6.40 | 5.55 | 5.20 | +0.33 | +6.78% | 0.01 | 8 | 53 | 0.62 | -0.16 | 0.00 | -0.56 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
432.50 | 5.20 | 6.40 | 5.80 | 5.60 | +0.47 | +9.17% | 0.01 | 46 | 19 | 0.61 | -0.17 | 0.00 | -0.58 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
435.00 | 5.50 | 7.60 | 6.55 | 5.65 | +0.15 | +2.73% | 0.02 | 58 | 53 | 0.62 | -0.18 | 0.00 | -0.60 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
437.50 | 6.00 | 7.00 | 6.50 | 6.80 | +0.52 | +8.28% | 0.01 | 30 | 5 | 0.60 | -0.20 | 0.01 | -0.63 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
440.00 | 6.50 | 8.10 | 7.30 | 7.25 | +0.13 | +1.83% | 0.02 | 35 | 46 | 0.60 | -0.21 | 0.01 | -0.65 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
442.50 | 7.00 | 8.40 | 7.70 | 7.50 | +0.70 | +10.30% | 0.02 | 27 | 13 | 0.61 | -0.23 | 0.01 | -0.67 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
445.00 | 5.50 | 11.50 | 8.50 | 8.10 | +0.65 | +8.73% | 0.02 | 25 | 20 | 0.60 | -0.24 | 0.01 | -0.69 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
447.50 | 8.60 | 9.70 | 9.15 | 8.35 | +0.35 | +4.38% | 0.02 | 6 | 266 | 0.59 | -0.26 | 0.01 | -0.71 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
450.00 | 9.20 | 10.00 | 9.60 | 9.50 | -0.35 | -3.56% | 0.02 | 78 | 556 | 0.58 | -0.27 | 0.01 | -0.73 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
452.50 | 10.10 | 13.30 | 11.70 | 10.30 | -2.10 | -16.94% | 0.03 | 15 | 14 | 0.63 | -0.29 | 0.01 | -0.74 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
455.00 | 10.90 | 15.10 | 13.00 | 11.07 | -0.03 | -0.27% | 0.03 | 4 | 33 | 0.64 | -0.30 | 0.01 | -0.76 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
457.50 | 11.40 | 15.30 | 13.35 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.58 | -0.32 | 0.01 | -0.77 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
460.00 | 13.00 | 16.20 | 14.60 | 12.95 | -0.14 | -1.07% | 0.03 | 43 | 34 | 0.63 | -0.34 | 0.01 | -0.79 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
462.50 | 13.80 | 15.70 | 14.75 | 14.60 | +2.10 | +16.80% | 0.03 | 19 | 7 | 0.61 | -0.35 | 0.01 | -0.80 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
465.00 | 14.40 | 18.10 | 16.25 | 14.70 | +0.75 | +5.38% | 0.03 | 43 | 48 | 0.62 | -0.37 | 0.01 | -0.81 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
467.50 | 15.40 | 17.40 | 16.40 | 16.97 | +0.07 | +0.42% | 0.04 | 11 | 1 | 0.60 | -0.39 | 0.01 | -0.82 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
470.00 | 16.90 | 18.40 | 17.65 | 17.47 | +0.45 | +2.65% | 0.04 | 7 | 40 | 0.60 | -0.41 | 0.01 | -0.82 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
472.50 | 17.50 | 21.90 | 19.70 | 18.88 | +0.69 | +3.80% | 0.04 | 19 | 6 | 0.63 | -0.42 | 0.01 | -0.83 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
475.00 | 19.20 | 23.10 | 21.15 | 20.14 | +1.94 | +10.66% | 0.04 | 307 | 29 | 0.63 | -0.44 | 0.01 | -0.83 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
477.50 | 18.80 | 23.40 | 21.10 | 22.14 | +3.12 | +16.41% | 0.04 | 6 | 4 | 0.59 | -0.46 | 0.01 | -0.84 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
480.00 | 21.70 | 24.60 | 23.15 | 22.60 | +1.10 | +5.12% | 0.05 | 187 | 31 | 0.62 | -0.48 | 0.01 | -0.84 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
482.50 | 23.30 | 26.90 | 25.10 | 24.79 | +3.05 | +14.03% | 0.05 | 61 | 7 | 0.63 | -0.50 | 0.01 | -0.84 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
485.00 | 24.30 | 28.90 | 26.60 | 24.30 | +0.88 | +3.76% | 0.05 | 23 | 17 | 0.63 | -0.51 | 0.01 | -0.83 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
487.50 | 23.50 | 30.00 | 26.75 | 25.93 | +1.55 | +6.36% | 0.05 | 4 | 3 | 0.60 | -0.53 | 0.01 | -0.83 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
490.00 | 27.20 | 31.70 | 29.45 | 27.00 | +0.80 | +3.06% | 0.06 | 10 | 131 | 0.64 | -0.55 | 0.01 | -0.82 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
492.50 | 29.20 | 33.30 | 31.25 | 30.10 | -10.63 | -26.10% | 0.06 | 10 | 0 | 0.64 | -0.57 | 0.01 | -0.82 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
495.00 | 30.60 | 34.90 | 32.75 | 30.70 | -1.66 | -5.13% | 0.07 | 15 | 1 | 0.64 | -0.58 | 0.01 | -0.81 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
497.50 | 28.50 | 37.10 | 32.80 | % | 0.07 | 0 | 0 | 0.60 | -0.60 | 0.01 | -0.80 | 8/29/2025 3:59:50 PM EST | |||
500.00 | 34.00 | 38.60 | 36.30 | 36.20 | +3.00 | +9.04% | 0.07 | 17 | 3 | 0.65 | -0.62 | 0.01 | -0.79 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
505.00 | 33.30 | 42.50 | 37.90 | % | 0.08 | 0 | 0 | 0.60 | -0.65 | 0.01 | -0.76 | 8/29/2025 3:59:50 PM EST | |||
510.00 | 38.20 | 44.80 | 41.50 | 80.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.60 | -0.68 | 0.01 | -0.73 | 8/7/2025 | 8/29/2025 3:59:50 PM EST |
515.00 | 40.60 | 49.70 | 45.15 | % | 0.09 | 0 | 0 | 0.60 | -0.71 | 0.01 | -0.70 | 8/29/2025 3:59:50 PM EST | |||
520.00 | 44.60 | 53.00 | 48.80 | 141.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.59 | -0.74 | 0.01 | -0.66 | 8/6/2025 | 8/29/2025 3:59:50 PM EST |
525.00 | 50.30 | 57.70 | 54.00 | 146.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -0.77 | 0.01 | -0.62 | 8/6/2025 | 8/29/2025 3:59:50 PM EST |
530.00 | 52.60 | 61.40 | 57.00 | 55.30 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.60 | -0.79 | 0.01 | -0.58 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
535.00 | 56.90 | 65.40 | 61.15 | 59.40 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.60 | -0.81 | 0.00 | -0.54 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
540.00 | 61.20 | 69.70 | 65.45 | 63.00 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.60 | -0.83 | 0.00 | -0.50 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
545.00 | 65.80 | 74.50 | 70.15 | 80.30 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.62 | -0.85 | 0.00 | -0.46 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
550.00 | 70.00 | 78.70 | 74.35 | % | 0.14 | 0 | 0 | 0.60 | -0.87 | 0.00 | -0.42 | 8/29/2025 3:59:50 PM EST | |||
555.00 | 74.40 | 83.60 | 79.00 | % | 0.14 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.38 | 8/29/2025 3:59:50 PM EST | |||
560.00 | 79.10 | 87.40 | 83.25 | % | 0.15 | 0 | 0 | 0.80 | -0.90 | 0.00 | -0.34 | 8/29/2025 3:59:50 PM EST | |||
565.00 | 84.10 | 91.00 | 87.55 | % | 0.15 | 0 | 0 | 0.76 | -0.92 | 0.00 | -0.31 | 8/29/2025 3:59:50 PM EST | |||
570.00 | 88.10 | 96.90 | 92.50 | % | 0.16 | 0 | 0 | 0.84 | -0.93 | 0.00 | -0.28 | 8/29/2025 3:59:50 PM EST | |||
575.00 | 93.10 | 101.60 | 97.35 | % | 0.17 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.24 | 8/29/2025 3:59:50 PM EST | |||
580.00 | 98.20 | 106.00 | 102.10 | % | 0.18 | 0 | 0 | 0.85 | -0.95 | 0.00 | -0.22 | 8/29/2025 3:59:50 PM EST | |||
585.00 | 101.10 | 110.90 | 106.00 | % | 0.18 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.19 | 8/29/2025 3:59:50 PM EST | |||
590.00 | 105.10 | 116.60 | 110.85 | % | 0.19 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.17 | 8/29/2025 3:59:50 PM EST | |||
595.00 | 110.10 | 122.60 | 116.35 | % | 0.20 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.15 | 8/29/2025 3:59:50 PM EST | |||
600.00 | 115.20 | 127.20 | 121.20 | % | 0.20 | 0 | 0 | 1.01 | -0.97 | 0.00 | -0.13 | 8/29/2025 3:59:50 PM EST | |||
605.00 | 119.10 | 132.30 | 125.70 | % | 0.21 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.11 | 8/29/2025 3:59:50 PM EST | |||
610.00 | 124.20 | 137.20 | 130.70 | % | 0.21 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.10 | 8/29/2025 3:59:50 PM EST | |||
615.00 | 133.80 | 144.00 | 138.90 | 136.50 | +7.50 | +5.82% | 0.23 | 1 | 1 | 0.92 | -0.98 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |