Options Chain for APPLE INC COM (AAPL) - $225.39 as of 8/22/2025 7:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 222.15 | 223.05 | 222.60 | 222.90 | +3.49 | +1.60% | 44.52 | 38 | 92 | 5.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 216.70 | 218.40 | 217.55 | 214.60 | 0.00 | 0.00% | 21.76 | 0 | 21 | 5.03 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 211.80 | 213.50 | 212.65 | 213.35 | +23.75 | +12.53% | 14.18 | 2 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 207.15 | 208.55 | 207.85 | 188.90 | 0.00 | 0.00% | 10.39 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 202.50 | 203.55 | 203.03 | 205.11 | 0.00 | 0.00% | 8.12 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 197.45 | 198.70 | 198.08 | 165.60 | 0.00 | 0.00% | 6.60 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 191.75 | 193.30 | 192.53 | 177.25 | 0.00 | 0.00% | 5.50 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 187.40 | 188.30 | 187.85 | 191.45 | 0.00 | 0.00% | 4.70 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 182.45 | 183.60 | 183.03 | 180.58 | 0.00 | 0.00% | 4.07 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 177.40 | 178.30 | 177.85 | 152.95 | 0.00 | 0.00% | 3.56 | 0 | 664 | 2.45 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 171.80 | 173.55 | 172.68 | 149.95 | 0.00 | 0.00% | 3.14 | 0 | 81 | 2.28 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 166.95 | 168.75 | 167.85 | 171.10 | 0.00 | 0.00% | 2.80 | 0 | 113 | 2.13 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 162.35 | 163.75 | 163.05 | 160.68 | 0.00 | 0.00% | 2.51 | 0 | 28 | 1.99 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 157.30 | 158.90 | 158.10 | 144.40 | 0.00 | 0.00% | 2.26 | 0 | 50 | 1.91 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 152.20 | 153.65 | 152.93 | 152.09 | 0.00 | 0.00% | 2.04 | 0 | 207 | 1.79 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 146.95 | 148.95 | 147.95 | 147.09 | 0.00 | 0.00% | 1.85 | 0 | 26 | 2.10 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 85.00 | 142.15 | 143.30 | 142.73 | 142.02 | 0.00 | 0.00% | 1.68 | 0 | 162 | 1.57 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 90.00 | 137.30 | 138.55 | 137.93 | 137.02 | 0.00 | 0.00% | 1.53 | 0 | 164 | 1.51 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 95.00 | 132.00 | 133.60 | 132.80 | 132.00 | 0.00 | 0.00% | 1.40 | 0 | 31 | 1.38 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 100.00 | 127.75 | 128.35 | 128.05 | 128.45 | +1.42 | +1.12% | 1.28 | 6 | 1,045 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 105.00 | 122.00 | 123.45 | 122.73 | 120.62 | 0.00 | 0.00% | 1.17 | 0 | 33 | 1.60 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 110.00 | 117.60 | 118.35 | 117.98 | 118.70 | +3.10 | +2.69% | 1.07 | 10 | 795 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 115.00 | 112.45 | 113.80 | 113.13 | 110.61 | 0.00 | 0.00% | 0.98 | 0 | 109 | 1.12 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 120.00 | 107.85 | 108.30 | 108.08 | 108.65 | +1.62 | +1.52% | 0.90 | 19 | 1,246 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 125.00 | 102.35 | 103.40 | 102.88 | 101.33 | 0.00 | 0.00% | 0.82 | 0 | 262 | 0.89 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 130.00 | 97.35 | 98.65 | 98.00 | 98.91 | +3.56 | +3.74% | 0.75 | 4 | 83 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 135.00 | 92.30 | 93.85 | 93.08 | 93.81 | +2.88 | +3.17% | 0.69 | 4 | 102 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 140.00 | 87.90 | 88.40 | 88.15 | 88.86 | +3.65 | +4.29% | 0.63 | 30 | 1,057 | 0.74 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 145.00 | 82.75 | 83.50 | 83.13 | 82.98 | +2.83 | +3.54% | 0.57 | 2 | 615 | 0.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 150.00 | 77.95 | 78.55 | 78.25 | 77.93 | +2.33 | +3.09% | 0.52 | 28 | 3,835 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 155.00 | 72.70 | 73.75 | 73.23 | 73.93 | +3.74 | +5.33% | 0.47 | 13 | 348 | 0.63 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 160.00 | 68.10 | 68.65 | 68.38 | 65.35 | 0.00 | 0.00% | 0.43 | 0 | 1,902 | 0.60 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 165.00 | 63.05 | 63.75 | 63.40 | 64.02 | +3.60 | +5.96% | 0.38 | 4 | 2,829 | 0.54 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 170.00 | 58.15 | 58.70 | 58.43 | 58.92 | +2.60 | +4.62% | 0.34 | 38 | 1,241 | 0.51 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 175.00 | 53.15 | 53.70 | 53.43 | 52.94 | +1.57 | +3.06% | 0.31 | 35 | 1,799 | 0.48 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 180.00 | 48.25 | 48.80 | 48.53 | 48.92 | +3.42 | +7.52% | 0.27 | 19 | 1,848 | 0.46 | 0.99 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 185.00 | 43.30 | 43.85 | 43.58 | 43.90 | +2.95 | +7.21% | 0.24 | 7 | 4,861 | 0.43 | 0.98 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 190.00 | 38.45 | 39.00 | 38.73 | 39.00 | +3.75 | +10.64% | 0.20 | 8 | 2,708 | 0.38 | 0.97 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 195.00 | 33.60 | 34.10 | 33.85 | 34.44 | +3.74 | +12.19% | 0.17 | 12 | 2,497 | 0.36 | 0.95 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 200.00 | 28.90 | 29.20 | 29.05 | 28.90 | +2.53 | +9.60% | 0.15 | 101 | 8,418 | 0.33 | 0.93 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 205.00 | 24.15 | 24.40 | 24.28 | 24.10 | +2.11 | +9.60% | 0.12 | 484 | 10,833 | 0.30 | 0.89 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 207.50 | 21.60 | 22.15 | 21.88 | 22.15 | +2.55 | +13.01% | 0.11 | 25 | 103 | 0.30 | 0.87 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 210.00 | 19.60 | 19.80 | 19.70 | 20.15 | +2.81 | +16.21% | 0.09 | 323 | 21,574 | 0.29 | 0.85 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 212.50 | 17.25 | 17.60 | 17.43 | 17.39 | +2.19 | +14.41% | 0.08 | 124 | 277 | 0.28 | 0.82 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 215.00 | 15.25 | 15.45 | 15.35 | 15.24 | +1.96 | +14.76% | 0.07 | 712 | 24,229 | 0.27 | 0.79 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 217.50 | 13.05 | 13.40 | 13.23 | 13.37 | +2.02 | +17.80% | 0.06 | 90 | 147 | 0.26 | 0.76 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 220.00 | 11.25 | 11.45 | 11.35 | 11.20 | +1.55 | +16.07% | 0.05 | 479 | 27,062 | 0.25 | 0.71 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 222.50 | 9.45 | 9.65 | 9.55 | 9.40 | +1.43 | +17.95% | 0.04 | 611 | 2,452 | 0.25 | 0.66 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 225.00 | 7.80 | 7.95 | 7.88 | 7.87 | +1.37 | +21.08% | 0.04 | 1,267 | 22,380 | 0.24 | 0.61 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 227.50 | 6.30 | 6.40 | 6.35 | 6.40 | +1.30 | +25.49% | 0.03 | 1,112 | 955 | 0.23 | 0.54 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 230.00 | 4.95 | 5.10 | 5.03 | 5.05 | +1.10 | +27.85% | 0.02 | 4,900 | 39,335 | 0.23 | 0.47 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 232.50 | 3.85 | 3.95 | 3.90 | 3.86 | +0.83 | +27.40% | 0.02 | 450 | 1,796 | 0.22 | 0.40 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 235.00 | 2.91 | 3.05 | 2.98 | 2.96 | +0.73 | +32.74% | 0.01 | 5,665 | 30,150 | 0.22 | 0.33 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 237.50 | 2.15 | 2.23 | 2.19 | 2.17 | +0.58 | +36.48% | 0.01 | 1,013 | 1,064 | 0.22 | 0.26 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 240.00 | 1.56 | 1.62 | 1.59 | 1.59 | +0.44 | +38.27% | 0.01 | 3,440 | 41,524 | 0.21 | 0.21 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 242.50 | 1.12 | 1.17 | 1.15 | 1.13 | +0.32 | +39.51% | 0.00 | 1,066 | 679 | 0.21 | 0.16 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 245.00 | 0.79 | 0.83 | 0.81 | 0.82 | +0.24 | +41.38% | 0.00 | 1,635 | 49,840 | 0.21 | 0.12 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 247.50 | 0.57 | 0.60 | 0.59 | 0.58 | +0.16 | +38.10% | 0.00 | 518 | 2,407 | 0.22 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 250.00 | 0.40 | 0.43 | 0.42 | 0.42 | +0.11 | +35.49% | 0.00 | 5,835 | 31,532 | 0.22 | 0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 252.50 | 0.29 | 0.31 | 0.30 | 0.30 | +0.06 | +25.00% | 0.00 | 162 | 201 | 0.22 | 0.05 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 255.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.05 | +29.42% | 0.00 | 802 | 11,061 | 0.22 | 0.04 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 260.00 | 0.12 | 0.14 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 952 | 9,535 | 0.23 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 265.00 | 0.07 | 0.08 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 429 | 7,447 | 0.24 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 270.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 1,209 | 11,036 | 0.25 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 275.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 439 | 7,678 | 0.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 280.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 108 | 5,301 | 0.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 285.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 100 | 2,465 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 290.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 12 | 5,421 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 295.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 26 | 1,767 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 134 | 8,213 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 305.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,016 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,771 | 0.37 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,259 | 0.40 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,740 | 0.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,461 | 0.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,475 | 0.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,337 | 0.53 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 79 | 1,590 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,663 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,324 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:47 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.53 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.14 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.99 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 751 | 1.86 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/22/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 1.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 794 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,474 | 1.53 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 1.36 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 769 | 1.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:47 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,979 | 1.21 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:47 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,986 | 1.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,645 | 0.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,343 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 2,703 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 939 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,689 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,318 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 2,386 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 135.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 3,136 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 140.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 9,099 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 145.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 35 | 6,205 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 150.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 70 | 4,767 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 155.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 22 | 2,768 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 160.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 13 | 12,754 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 165.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 177 | 26,038 | 0.51 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 170.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.03 | -18.75% | 0.00 | 49 | 8,942 | 0.48 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 175.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.07 | -31.82% | 0.00 | 69 | 8,481 | 0.46 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 180.00 | 0.19 | 0.21 | 0.20 | 0.18 | -0.08 | -30.77% | 0.00 | 76 | 23,584 | 0.43 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 185.00 | 0.25 | 0.26 | 0.26 | 0.24 | -0.11 | -31.43% | 0.00 | 57 | 15,518 | 0.40 | -0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 190.00 | 0.32 | 0.33 | 0.33 | 0.30 | -0.15 | -33.34% | 0.00 | 132 | 17,690 | 0.38 | -0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 195.00 | 0.42 | 0.44 | 0.43 | 0.39 | -0.21 | -35.00% | 0.00 | 933 | 27,224 | 0.35 | -0.05 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 200.00 | 0.57 | 0.59 | 0.58 | 0.58 | -0.24 | -29.27% | 0.00 | 858 | 33,128 | 0.32 | -0.07 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 205.00 | 0.79 | 0.83 | 0.81 | 0.84 | -0.36 | -30.00% | 0.00 | 925 | 16,855 | 0.30 | -0.11 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 207.50 | 0.97 | 1.01 | 0.99 | 0.99 | -0.47 | -32.20% | 0.00 | 418 | 4,234 | 0.29 | -0.13 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 210.00 | 1.16 | 1.23 | 1.20 | 1.21 | -0.54 | -30.86% | 0.01 | 1,172 | 17,193 | 0.28 | -0.15 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 212.50 | 1.46 | 1.51 | 1.49 | 1.49 | -0.69 | -31.66% | 0.01 | 227 | 462 | 0.27 | -0.18 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 215.00 | 1.79 | 1.87 | 1.83 | 1.86 | -0.77 | -29.28% | 0.01 | 860 | 13,943 | 0.26 | -0.21 | 0.02 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 217.50 | 2.21 | 2.33 | 2.27 | 2.29 | -0.93 | -28.89% | 0.01 | 1,496 | 937 | 0.26 | -0.24 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 220.00 | 2.79 | 2.89 | 2.84 | 2.86 | -1.04 | -26.67% | 0.01 | 2,818 | 17,784 | 0.25 | -0.29 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 222.50 | 3.45 | 3.60 | 3.53 | 3.60 | -1.21 | -25.16% | 0.02 | 183 | 825 | 0.24 | -0.34 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 225.00 | 4.30 | 4.45 | 4.38 | 4.40 | -1.36 | -23.62% | 0.02 | 2,017 | 12,384 | 0.24 | -0.39 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 227.50 | 5.35 | 5.45 | 5.40 | 5.45 | -1.40 | -20.44% | 0.02 | 857 | 942 | 0.23 | -0.46 | 0.03 | -0.12 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 230.00 | 6.50 | 6.60 | 6.55 | 6.60 | -1.75 | -20.96% | 0.03 | 1,233 | 12,009 | 0.23 | -0.53 | 0.03 | -0.11 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 232.50 | 7.85 | 8.00 | 7.93 | 7.95 | -2.15 | -21.29% | 0.03 | 157 | 1,041 | 0.22 | -0.60 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 235.00 | 9.40 | 9.60 | 9.50 | 9.48 | -2.07 | -17.93% | 0.04 | 80 | 4,704 | 0.22 | -0.67 | 0.03 | -0.10 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 237.50 | 10.80 | 11.75 | 11.28 | 11.22 | -2.78 | -19.86% | 0.05 | 3 | 115 | 0.22 | -0.74 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 240.00 | 13.10 | 13.40 | 13.25 | 12.26 | -3.64 | -22.90% | 0.06 | 39 | 2,465 | 0.21 | -0.79 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 242.50 | 14.90 | 15.80 | 15.35 | 16.72 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.21 | -0.84 | 0.02 | -0.06 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 245.00 | 17.45 | 17.75 | 17.60 | 17.05 | -2.96 | -14.80% | 0.07 | 37 | 3,881 | 0.21 | -0.88 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 247.50 | 19.50 | 20.30 | 19.90 | 18.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | -0.91 | 0.01 | -0.04 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 250.00 | 22.05 | 22.90 | 22.48 | 22.45 | -1.05 | -4.47% | 0.09 | 30 | 346 | 0.25 | -0.93 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 252.50 | 24.35 | 25.55 | 24.95 | 24.10 | -3.40 | -12.37% | 0.10 | 100 | 0 | 0.26 | -0.95 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 255.00 | 26.95 | 27.75 | 27.35 | 27.19 | -3.06 | -10.12% | 0.11 | 1,020 | 117 | 0.28 | -0.96 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 260.00 | 31.85 | 32.70 | 32.28 | 32.10 | -3.00 | -8.55% | 0.12 | 810 | 46 | 0.33 | -0.98 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 265.00 | 36.80 | 37.75 | 37.28 | 37.10 | -3.00 | -7.49% | 0.14 | 379 | 19 | 0.35 | -0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 270.00 | 41.90 | 42.80 | 42.35 | 45.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:47 PM EST |
| 275.00 | 46.90 | 47.80 | 47.35 | 47.20 | -3.40 | -6.72% | 0.17 | 10 | 2 | 0.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 280.00 | 51.90 | 53.00 | 52.45 | 49.21 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 285.00 | 56.80 | 58.00 | 57.40 | 53.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 290.00 | 61.95 | 63.00 | 62.48 | 63.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 295.00 | 66.90 | 68.00 | 67.45 | 42.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 8/22/2025 3:59:47 PM EST |
| 300.00 | 71.90 | 72.85 | 72.38 | 100.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 8/22/2025 3:59:47 PM EST |
| 305.00 | 76.95 | 78.00 | 77.48 | % | 0.25 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 310.00 | 81.90 | 82.90 | 82.40 | 78.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 320.00 | 91.90 | 93.00 | 92.45 | 105.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/22/2025 3:59:47 PM EST |
| 330.00 | 101.85 | 102.90 | 102.38 | 130.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:47 PM EST |
| 340.00 | 111.90 | 113.00 | 112.45 | 110.48 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 8/22/2025 3:59:47 PM EST |
| 350.00 | 121.90 | 123.00 | 122.45 | 122.84 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 8/22/2025 3:59:47 PM EST |
| 360.00 | 131.90 | 133.00 | 132.45 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 370.00 | 141.90 | 143.00 | 142.45 | 143.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 380.00 | 151.90 | 152.90 | 152.40 | 148.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:47 PM EST |
| 390.00 | 161.90 | 163.00 | 162.45 | 188.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:47 PM EST |