Options Chain for APPLOVIN CORP COM CL A (APP) - $582.00 as of 9/12/2025 8:34:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 508.70 | 523.00 | 515.85 | 516.05 | +226.88 | +78.46% | 7.94 | 2 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 506.70 | 517.60 | 512.15 | % | 7.32 | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 75.00 | 498.60 | 514.20 | 506.40 | 301.30 | 0.00 | 0.00% | 6.75 | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 493.60 | 509.20 | 501.40 | % | 6.27 | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 85.00 | 488.60 | 504.20 | 496.40 | % | 5.84 | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 90.00 | 483.70 | 499.20 | 491.45 | 50.70 | 0.00 | 0.00% | 5.46 | 0 | 10 | 8.99 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 478.70 | 492.40 | 485.55 | % | 5.11 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 473.70 | 489.20 | 481.45 | 285.60 | 0.00 | 0.00% | 4.81 | 0 | 7 | 8.46 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 468.70 | 484.20 | 476.45 | 249.49 | 0.00 | 0.00% | 4.54 | 0 | 5 | 8.22 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 463.70 | 478.00 | 470.85 | % | 4.28 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 115.00 | 458.70 | 474.20 | 466.45 | 147.34 | 0.00 | 0.00% | 4.06 | 0 | 3 | 7.77 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 453.70 | 469.20 | 461.45 | 301.00 | 0.00 | 0.00% | 3.85 | 0 | 1 | 7.57 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 448.70 | 463.80 | 456.25 | 209.35 | 0.00 | 0.00% | 3.65 | 0 | 2 | 7.27 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 443.70 | 457.70 | 450.70 | 235.00 | 0.00 | 0.00% | 3.47 | 0 | 50 | 6.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 438.70 | 452.70 | 445.70 | 230.30 | 0.00 | 0.00% | 3.30 | 0 | 12 | 6.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 433.70 | 449.20 | 441.45 | 208.46 | 0.00 | 0.00% | 3.15 | 0 | 158 | 6.84 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 428.70 | 444.20 | 436.45 | 205.00 | 0.00 | 0.00% | 3.01 | 0 | 9 | 6.68 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 426.60 | 437.00 | 431.80 | 261.84 | 0.00 | 0.00% | 2.88 | 0 | 207 | 6.01 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 418.80 | 432.70 | 425.75 | 199.75 | 0.00 | 0.00% | 2.75 | 0 | 119 | 6.04 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 416.60 | 429.20 | 422.90 | 252.40 | 0.00 | 0.00% | 2.64 | 0 | 163 | 6.22 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 408.80 | 423.10 | 415.95 | 275.00 | 0.00 | 0.00% | 2.52 | 0 | 117 | 5.85 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 403.70 | 419.40 | 411.55 | 260.59 | 0.00 | 0.00% | 2.42 | 0 | 32 | 5.98 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 398.70 | 414.30 | 406.50 | 267.60 | 0.00 | 0.00% | 2.32 | 0 | 26 | 5.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 393.70 | 409.30 | 401.50 | 103.51 | 0.00 | 0.00% | 2.23 | 0 | 16 | 5.70 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 388.70 | 403.10 | 395.90 | 279.91 | 0.00 | 0.00% | 2.14 | 0 | 29 | 5.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 383.80 | 398.10 | 390.95 | 172.10 | 0.00 | 0.00% | 2.06 | 0 | 29 | 5.23 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 378.70 | 394.30 | 386.50 | 190.60 | 0.00 | 0.00% | 1.98 | 0 | 41 | 5.34 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 376.60 | 389.30 | 382.95 | 355.10 | 0.00 | 0.00% | 1.91 | 0 | 137 | 5.23 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 363.80 | 379.30 | 371.55 | 228.00 | 0.00 | 0.00% | 1.77 | 0 | 13 | 5.01 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 353.80 | 368.10 | 360.95 | 325.59 | 0.00 | 0.00% | 1.64 | 0 | 160 | 4.60 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 343.80 | 359.30 | 351.55 | 248.70 | 0.00 | 0.00% | 1.53 | 0 | 29 | 4.60 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 337.30 | 349.20 | 343.25 | 229.50 | 0.00 | 0.00% | 1.43 | 0 | 34 | 4.41 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 323.90 | 339.30 | 331.60 | 322.54 | 0.00 | 0.00% | 1.33 | 0 | 88 | 4.23 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 317.60 | 323.50 | 320.55 | 312.55 | 0.00 | 0.00% | 1.23 | 0 | 46 | 2.95 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 307.00 | 315.50 | 311.25 | 310.67 | +8.12 | +2.69% | 1.15 | 1 | 401 | 3.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 296.70 | 304.90 | 300.80 | 300.67 | +82.67 | +37.93% | 1.07 | 1 | 73 | 3.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 289.70 | 293.40 | 291.55 | 274.11 | 0.00 | 0.00% | 1.01 | 0 | 113 | 2.55 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 276.00 | 286.40 | 281.20 | 187.00 | 0.00 | 0.00% | 0.94 | 0 | 242 | 3.23 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 270.00 | 276.70 | 273.35 | 233.33 | 0.00 | 0.00% | 0.88 | 0 | 151 | 2.30 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 320.00 | 259.70 | 264.10 | 261.90 | 175.13 | 0.00 | 0.00% | 0.82 | 0 | 123 | 2.76 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 330.00 | 250.90 | 255.50 | 253.20 | 222.00 | 0.00 | 0.00% | 0.77 | 0 | 171 | 2.84 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 340.00 | 238.60 | 244.60 | 241.60 | 234.41 | 0.00 | 0.00% | 0.71 | 0 | 229 | 1.96 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 350.00 | 230.30 | 236.00 | 233.15 | 231.35 | +27.85 | +13.69% | 0.67 | 3 | 578 | 2.57 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 360.00 | 221.20 | 224.00 | 222.60 | 221.20 | +14.16 | +6.84% | 0.62 | 1 | 349 | 2.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 370.00 | 210.70 | 214.10 | 212.40 | 209.57 | +7.57 | +3.75% | 0.57 | 11 | 421 | 2.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 380.00 | 200.10 | 205.60 | 202.85 | 192.97 | 0.00 | 0.00% | 0.53 | 0 | 572 | 2.21 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 390.00 | 186.80 | 196.20 | 191.50 | 191.70 | +14.58 | +8.24% | 0.49 | 13 | 2,119 | 2.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 395.00 | 179.10 | 194.60 | 186.85 | 151.42 | 0.00 | 0.00% | 0.47 | 0 | 19 | 2.24 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 400.00 | 180.00 | 184.30 | 182.15 | 180.94 | +9.23 | +5.38% | 0.46 | 8 | 1,201 | 1.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 405.00 | 169.10 | 183.10 | 176.10 | 165.20 | 0.00 | 0.00% | 0.43 | 0 | 24 | 2.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 410.00 | 170.70 | 176.20 | 173.45 | 172.70 | +11.44 | +7.10% | 0.42 | 2 | 635 | 1.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 412.50 | 168.90 | 172.50 | 170.70 | 129.01 | 0.00 | 0.00% | 0.41 | 0 | 174 | 1.79 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 415.00 | 159.30 | 172.90 | 166.10 | 66.95 | 0.00 | 0.00% | 0.40 | 0 | 98 | 1.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 417.50 | 158.10 | 171.00 | 164.55 | 61.89 | 0.00 | 0.00% | 0.39 | 0 | 21 | 1.90 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 420.00 | 159.50 | 164.10 | 161.80 | 156.25 | 0.00 | 0.00% | 0.39 | 0 | 1,954 | 1.71 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 422.50 | 151.70 | 167.00 | 159.35 | 147.30 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.93 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 425.00 | 149.70 | 159.60 | 154.65 | 142.80 | 0.00 | 0.00% | 0.36 | 0 | 54 | 1.45 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 427.50 | 146.70 | 162.20 | 154.45 | 140.90 | 0.00 | 0.00% | 0.36 | 0 | 42 | 1.88 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 430.00 | 147.80 | 153.70 | 150.75 | 150.68 | +8.92 | +6.30% | 0.35 | 6 | 1,099 | 1.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 432.50 | 142.40 | 154.90 | 148.65 | 109.23 | 0.00 | 0.00% | 0.34 | 0 | 28 | 1.65 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 435.00 | 139.30 | 154.40 | 146.85 | 147.55 | +18.05 | +13.94% | 0.34 | 1 | 58 | 1.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 437.50 | 136.70 | 152.20 | 144.45 | 113.90 | 0.00 | 0.00% | 0.33 | 0 | 24 | 1.78 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 440.00 | 140.80 | 143.50 | 142.15 | 141.87 | +6.37 | +4.71% | 0.32 | 2 | 1,297 | 1.63 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 442.50 | 132.00 | 146.10 | 139.05 | 128.98 | 0.00 | 0.00% | 0.31 | 0 | 69 | 1.65 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 445.00 | 132.90 | 141.00 | 136.95 | 96.50 | 0.00 | 0.00% | 0.31 | 0 | 341 | 1.56 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 447.50 | 127.00 | 141.90 | 134.45 | 102.05 | 0.00 | 0.00% | 0.30 | 0 | 64 | 1.65 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 450.00 | 131.40 | 136.90 | 134.15 | 135.89 | +11.72 | +9.44% | 0.30 | 1 | 1,149 | 1.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 452.50 | 121.90 | 135.10 | 128.50 | 92.13 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.47 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 455.00 | 122.10 | 132.00 | 127.05 | 126.30 | +14.16 | +12.63% | 0.28 | 4 | 45 | 1.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 457.50 | 119.10 | 130.90 | 125.00 | 109.00 | 0.00 | 0.00% | 0.27 | 0 | 35 | 1.48 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 460.00 | 121.00 | 126.00 | 123.50 | 121.72 | +5.90 | +5.10% | 0.27 | 8 | 1,421 | 1.44 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 462.50 | 112.00 | 127.50 | 119.75 | 77.37 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.53 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 465.00 | 111.50 | 122.70 | 117.10 | 111.33 | +9.25 | +9.07% | 0.25 | 1 | 143 | 1.38 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 467.50 | 107.00 | 122.10 | 114.55 | 32.68 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.46 | 1.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 470.00 | 107.80 | 113.70 | 110.75 | 111.30 | +5.46 | +5.16% | 0.24 | 5 | 1,055 | 1.20 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 472.50 | 105.30 | 116.10 | 110.70 | 90.80 | 0.00 | 0.00% | 0.23 | 0 | 32 | 1.34 | 1.00 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 475.00 | 106.50 | 109.10 | 107.80 | 105.68 | +6.61 | +6.68% | 0.23 | 1 | 371 | 0.99 | 1.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 477.50 | 100.00 | 107.70 | 103.85 | 104.98 | +15.67 | +17.55% | 0.22 | 1 | 12 | 1.04 | 1.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 480.00 | 102.00 | 104.10 | 103.05 | 102.48 | +8.87 | +9.48% | 0.21 | 5 | 472 | 0.89 | 1.00 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 482.50 | 94.20 | 102.80 | 98.50 | 92.30 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.01 | 1.00 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 485.00 | 93.70 | 99.30 | 96.50 | 96.43 | +9.48 | +10.91% | 0.20 | 16 | 377 | 0.95 | 0.99 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 487.50 | 94.60 | 102.10 | 98.35 | 68.20 | 0.00 | 0.00% | 0.20 | 0 | 78 | 1.25 | 0.99 | 0.00 | -0.08 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 490.00 | 92.40 | 93.90 | 93.15 | 92.18 | +6.18 | +7.19% | 0.19 | 28 | 1,453 | 0.96 | 0.99 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 492.50 | 85.10 | 92.60 | 88.85 | 74.12 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.91 | 0.99 | 0.00 | -0.10 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 495.00 | 86.20 | 89.30 | 87.75 | 86.91 | +10.71 | +14.06% | 0.18 | 10 | 156 | 0.94 | 0.99 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 497.50 | 81.30 | 89.00 | 85.15 | 72.55 | 0.00 | 0.00% | 0.17 | 0 | 67 | 0.97 | 0.99 | 0.00 | -0.13 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 500.00 | 82.10 | 84.40 | 83.25 | 81.62 | +8.92 | +12.27% | 0.17 | 1,019 | 5,707 | 0.77 | 0.98 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 502.50 | 74.70 | 84.50 | 79.60 | 74.36 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.95 | 0.98 | 0.00 | -0.17 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 505.00 | 76.70 | 81.30 | 79.00 | 76.50 | +13.56 | +21.55% | 0.16 | 41 | 316 | 0.75 | 0.98 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 507.50 | 71.50 | 79.60 | 75.55 | 64.92 | 0.00 | 0.00% | 0.15 | 0 | 131 | 0.93 | 0.97 | 0.00 | -0.21 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 510.00 | 72.80 | 74.70 | 73.75 | 72.92 | +6.94 | +10.52% | 0.14 | 59 | 1,010 | 0.74 | 0.97 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 512.50 | 66.30 | 73.50 | 69.90 | 60.83 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.80 | 0.96 | 0.00 | -0.27 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 515.00 | 64.50 | 71.90 | 68.20 | 67.50 | +8.98 | +15.35% | 0.13 | 6 | 137 | 0.84 | 0.96 | 0.00 | -0.29 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 517.50 | 63.80 | 68.70 | 66.25 | 66.10 | +54.20 | +455.47% | 0.13 | 2 | 2 | 0.80 | 0.95 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 520.00 | 62.80 | 64.90 | 63.85 | 62.23 | +5.28 | +9.28% | 0.12 | 39 | 1,491 | 0.65 | 0.95 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 522.50 | 56.30 | 64.00 | 60.15 | 30.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | 0.94 | 0.00 | -0.39 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 525.00 | 56.50 | 60.50 | 58.50 | 57.81 | +6.65 | +13.00% | 0.11 | 1 | 144 | 0.66 | 0.93 | 0.00 | -0.42 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 527.50 | 52.60 | 59.90 | 56.25 | 46.87 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.74 | 0.92 | 0.00 | -0.46 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 530.00 | 53.40 | 55.10 | 54.25 | 54.20 | +6.45 | +13.51% | 0.10 | 59 | 2,035 | 0.58 | 0.91 | 0.00 | -0.50 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 532.50 | 48.90 | 55.40 | 52.15 | 44.20 | 0.00 | 0.00% | 0.10 | 0 | 26 | 0.76 | 0.90 | 0.00 | -0.54 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 535.00 | 46.30 | 52.50 | 49.40 | 48.49 | +5.08 | +11.71% | 0.09 | 21 | 230 | 0.68 | 0.89 | 0.00 | -0.58 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 537.50 | 45.60 | 49.10 | 47.35 | 48.68 | +7.25 | +17.50% | 0.09 | 1 | 111 | 0.51 | 0.88 | 0.00 | -0.62 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 540.00 | 45.20 | 46.10 | 45.65 | 45.00 | +6.42 | +16.65% | 0.08 | 47 | 391 | 0.55 | 0.86 | 0.01 | -0.66 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 542.50 | 41.30 | 44.80 | 43.05 | 32.69 | 0.00 | 0.00% | 0.08 | 0 | 110 | 0.61 | 0.85 | 0.01 | -0.70 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 545.00 | 40.80 | 42.10 | 41.45 | 39.30 | +3.91 | +11.05% | 0.08 | 12 | 143 | 0.54 | 0.84 | 0.01 | -0.74 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 547.50 | 38.00 | 39.70 | 38.85 | 38.70 | +4.73 | +13.93% | 0.07 | 1 | 44 | 0.51 | 0.82 | 0.01 | -0.78 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 550.00 | 36.80 | 37.70 | 37.25 | 37.12 | +4.76 | +14.71% | 0.07 | 159 | 1,670 | 0.53 | 0.80 | 0.01 | -0.82 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 552.50 | 34.30 | 35.80 | 35.05 | 34.03 | +6.25 | +22.50% | 0.06 | 24 | 100 | 0.52 | 0.79 | 0.01 | -0.86 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 555.00 | 32.60 | 33.50 | 33.05 | 32.07 | +5.52 | +20.80% | 0.06 | 205 | 70 | 0.51 | 0.77 | 0.01 | -0.89 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 557.50 | 30.40 | 31.70 | 31.05 | 30.85 | +3.63 | +13.34% | 0.06 | 10 | 114 | 0.50 | 0.75 | 0.01 | -0.93 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 560.00 | 28.90 | 29.60 | 29.25 | 29.32 | +5.19 | +21.51% | 0.05 | 1,194 | 1,730 | 0.50 | 0.73 | 0.01 | -0.96 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 562.50 | 24.30 | 28.00 | 26.15 | 27.15 | +4.60 | +20.40% | 0.05 | 4 | 45 | 0.45 | 0.70 | 0.01 | -0.99 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 565.00 | 25.10 | 26.10 | 25.60 | 24.70 | +5.30 | +27.32% | 0.05 | 47 | 97 | 0.49 | 0.68 | 0.01 | -1.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 567.50 | 23.50 | 24.30 | 23.90 | 24.00 | +4.40 | +22.45% | 0.04 | 35 | 176 | 0.49 | 0.66 | 0.01 | -1.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 570.00 | 22.00 | 23.00 | 22.50 | 22.28 | +5.00 | +28.94% | 0.04 | 243 | 2,087 | 0.49 | 0.63 | 0.01 | -1.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 572.50 | 20.50 | 21.00 | 20.75 | 20.11 | +3.31 | +19.71% | 0.04 | 22 | 215 | 0.49 | 0.61 | 0.01 | -1.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 575.00 | 19.10 | 19.70 | 19.40 | 19.40 | +4.60 | +31.09% | 0.03 | 241 | 148 | 0.49 | 0.58 | 0.01 | -1.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 577.50 | 17.80 | 18.30 | 18.05 | 16.50 | +1.10 | +7.15% | 0.03 | 171 | 53 | 0.49 | 0.56 | 0.01 | -1.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 580.00 | 16.40 | 16.90 | 16.65 | 16.75 | +3.70 | +28.36% | 0.03 | 1,968 | 3,023 | 0.49 | 0.53 | 0.01 | -1.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 582.50 | 15.20 | 15.70 | 15.45 | 15.50 | +3.30 | +27.05% | 0.03 | 157 | 124 | 0.49 | 0.51 | 0.01 | -1.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 585.00 | 14.10 | 14.90 | 14.50 | 14.33 | +3.73 | +35.19% | 0.02 | 450 | 1,065 | 0.49 | 0.48 | 0.01 | -1.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 587.50 | 13.00 | 14.00 | 13.50 | 13.30 | +2.71 | +25.59% | 0.02 | 2,165 | 27 | 0.49 | 0.46 | 0.01 | -1.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 590.00 | 12.00 | 12.70 | 12.35 | 12.15 | +2.47 | +25.52% | 0.02 | 389 | 638 | 0.49 | 0.43 | 0.01 | -1.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 592.50 | 11.00 | 11.40 | 11.20 | 11.00 | +1.75 | +18.92% | 0.02 | 94 | 52 | 0.49 | 0.41 | 0.01 | -1.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 595.00 | 10.10 | 10.60 | 10.35 | 10.20 | +3.00 | +41.67% | 0.02 | 145 | 76 | 0.49 | 0.38 | 0.01 | -1.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 597.50 | 9.30 | 9.80 | 9.55 | 9.10 | +2.10 | +30.00% | 0.02 | 158 | 89 | 0.50 | 0.36 | 0.01 | -1.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 600.00 | 8.50 | 8.90 | 8.70 | 8.90 | +2.95 | +49.58% | 0.01 | 2,172 | 1,813 | 0.49 | 0.34 | 0.01 | -1.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 602.50 | 7.80 | 8.20 | 8.00 | 7.62 | +1.52 | +24.92% | 0.01 | 90 | 32 | 0.50 | 0.32 | 0.01 | -1.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 605.00 | 7.20 | 7.50 | 7.35 | 7.35 | +2.05 | +38.68% | 0.01 | 111 | 89 | 0.50 | 0.30 | 0.01 | -1.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 607.50 | 6.50 | 6.90 | 6.70 | 6.73 | +2.28 | +51.24% | 0.01 | 11 | 30 | 0.50 | 0.28 | 0.01 | -0.98 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 610.00 | 5.90 | 6.30 | 6.10 | 5.80 | +1.45 | +33.34% | 0.01 | 488 | 704 | 0.50 | 0.26 | 0.01 | -0.95 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 612.50 | 5.40 | 5.80 | 5.60 | 5.40 | +1.20 | +28.58% | 0.01 | 63 | 44 | 0.50 | 0.24 | 0.01 | -0.92 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 615.00 | 5.00 | 5.30 | 5.15 | 5.00 | +1.80 | +56.25% | 0.01 | 199 | 89 | 0.51 | 0.22 | 0.01 | -0.89 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 617.50 | 4.50 | 4.80 | 4.65 | 4.71 | +1.01 | +27.30% | 0.01 | 10 | 14 | 0.51 | 0.21 | 0.01 | -0.85 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 620.00 | 4.10 | 4.40 | 4.25 | 4.22 | +0.92 | +27.88% | 0.01 | 356 | 1,423 | 0.51 | 0.19 | 0.01 | -0.82 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 622.50 | 3.70 | 4.00 | 3.85 | 3.60 | +1.30 | +56.53% | 0.01 | 34 | 7 | 0.51 | 0.18 | 0.01 | -0.79 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 625.00 | 3.40 | 3.60 | 3.50 | 3.41 | +1.06 | +45.11% | 0.01 | 249 | 28 | 0.51 | 0.17 | 0.01 | -0.76 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 627.50 | 3.10 | 3.30 | 3.20 | 2.75 | +0.35 | +14.59% | 0.01 | 16 | 35 | 0.51 | 0.15 | 0.01 | -0.72 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 630.00 | 2.80 | 3.30 | 3.05 | 2.90 | +1.20 | +70.59% | 0.00 | 987 | 965 | 0.53 | 0.14 | 0.01 | -0.69 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 632.50 | 2.55 | 2.70 | 2.63 | 2.79 | +0.74 | +36.10% | 0.00 | 6 | 109 | 0.52 | 0.13 | 0.01 | -0.66 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 635.00 | 2.30 | 2.45 | 2.38 | 2.36 | +0.71 | +43.03% | 0.00 | 34 | 9 | 0.52 | 0.12 | 0.00 | -0.62 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 637.50 | 2.10 | 2.25 | 2.18 | 2.15 | +0.65 | +43.34% | 0.00 | 125 | 112 | 0.52 | 0.11 | 0.00 | -0.59 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 640.00 | 1.90 | 2.05 | 1.98 | 1.98 | +0.78 | +65.00% | 0.00 | 690 | 550 | 0.52 | 0.10 | 0.00 | -0.56 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 642.50 | 1.70 | 1.85 | 1.78 | 1.79 | +0.01 | +0.57% | 0.00 | 25 | 20 | 0.53 | 0.09 | 0.00 | -0.53 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 645.00 | 1.55 | 1.70 | 1.63 | 1.66 | +0.46 | +38.34% | 0.00 | 22 | 2 | 0.53 | 0.09 | 0.00 | -0.49 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 647.50 | 1.40 | 1.55 | 1.48 | 1.42 | +0.52 | +57.78% | 0.00 | 6 | 26 | 0.53 | 0.08 | 0.00 | -0.46 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 650.00 | 1.25 | 1.45 | 1.35 | 1.45 | +0.55 | +61.12% | 0.00 | 1,010 | 650 | 0.53 | 0.07 | 0.00 | -0.43 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 652.50 | 1.10 | 1.30 | 1.20 | 1.35 | +0.07 | +5.47% | 0.00 | 25 | 1 | 0.54 | 0.07 | 0.00 | -0.41 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 655.00 | 1.00 | 1.20 | 1.10 | 1.02 | +0.37 | +56.93% | 0.00 | 42 | 31 | 0.54 | 0.06 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 657.50 | 0.00 | 1.30 | 0.65 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.05 | 0.00 | -0.32 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 660.00 | 0.85 | 1.25 | 1.05 | 0.91 | +0.24 | +35.83% | 0.00 | 287 | 222 | 0.54 | 0.05 | 0.00 | -0.33 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 662.50 | 0.60 | 0.95 | 0.78 | 0.60 | -0.02 | -3.23% | 0.00 | 67 | 5 | 0.50 | 0.05 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 665.00 | 0.55 | 1.00 | 0.78 | 0.82 | -0.23 | -21.91% | 0.00 | 24 | 4 | 0.53 | 0.04 | 0.00 | -0.29 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 667.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.23 | 9/12/2025 3:59:55 PM EST | |||
| 670.00 | 0.40 | 1.95 | 1.18 | 0.67 | +0.22 | +48.89% | 0.00 | 136 | 338 | 0.56 | 0.03 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 672.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.19 | 9/12/2025 3:59:55 PM EST | |||
| 675.00 | 0.00 | 4.20 | 2.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.88 | 0.02 | 0.00 | -0.16 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 677.50 | 0.00 | 1.80 | 0.90 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.72 | 0.02 | 0.00 | -0.16 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 680.00 | 0.00 | 0.70 | 0.35 | 0.36 | -0.59 | -62.11% | 0.00 | 184 | 180 | 0.61 | 0.02 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 682.50 | 0.00 | 2.65 | 1.33 | 0.51 | % | 0.00 | 1 | 0 | 0.82 | 0.02 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 685.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.12 | 9/12/2025 3:59:55 PM EST | |||
| 687.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.10 | 9/12/2025 3:59:55 PM EST | |||
| 690.00 | 0.00 | 0.55 | 0.28 | 0.37 | -0.06 | -13.96% | 0.00 | 4 | 33 | 0.63 | 0.01 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 700.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.07 | +35.00% | 0.00 | 292 | 352 | 0.61 | 0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 710.00 | 0.10 | 1.10 | 0.60 | 0.18 | +0.11 | +157.15% | 0.00 | 2 | 93 | 0.63 | 0.00 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 720.00 | 0.10 | 0.35 | 0.23 | 0.15 | +0.08 | +114.29% | 0.00 | 6 | 192 | 0.66 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 730.00 | 0.00 | 0.50 | 0.25 | 0.12 | -0.17 | -58.63% | 0.00 | 7 | 103 | 0.79 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 740.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.71 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 750.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 338 | 931 | 0.69 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 760.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 33 | 151 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 770.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 64 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 780.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 184 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 790.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 9 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 810.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 820.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 830.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.30 | 2.15 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 362 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 388 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.75 | 1.38 | 8.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 234 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 208 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 997 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 4.20 | 2.10 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 3.20 | 1.60 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 758 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 434 | 4.47 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 783 | 4.28 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.61 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 543 | 3.62 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 2.08 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,525 | 2.34 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4,788 | 2.18 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 3,694 | 2.09 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,315 | 1.74 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 52 | 3,024 | 1.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,071 | 1.90 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 794 | 1.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.58 | +0.46 | +383.34% | 0.00 | 2 | 633 | 1.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.37 | +0.32 | +640.00% | 0.00 | 3 | 1,068 | 1.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 22 | 812 | 1.38 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 8 | 704 | 1.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 12 | 501 | 1.24 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 380.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 31 | 1,138 | 1.14 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.10 | -50.00% | 0.00 | 7 | 629 | 1.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 395.00 | 0.00 | 1.85 | 0.93 | 0.24 | -0.39 | -61.91% | 0.00 | 9 | 90 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 400.00 | 0.05 | 0.65 | 0.35 | 0.25 | +0.15 | +150.00% | 0.00 | 149 | 1,996 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 405.00 | 0.00 | 0.65 | 0.33 | 0.70 | +0.63 | +900.00% | 0.00 | 12 | 194 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 3.60 | 1.80 | 0.30 | +0.05 | +20.00% | 0.00 | 53 | 917 | 1.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 412.50 | 0.00 | 0.45 | 0.23 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.16 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 415.00 | 0.05 | 0.65 | 0.35 | 0.17 | -0.05 | -22.73% | 0.00 | 46 | 89 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 417.50 | 0.00 | 1.30 | 0.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.34 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 420.00 | 0.10 | 0.70 | 0.40 | 0.17 | -0.10 | -37.04% | 0.00 | 99 | 362 | 1.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 422.50 | 0.00 | 0.90 | 0.45 | 0.15 | -0.39 | -72.23% | 0.00 | 3 | 27 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 425.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.05 | -20.00% | 0.00 | 7 | 172 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 427.50 | 0.00 | 1.05 | 0.53 | 0.35 | -0.05 | -12.50% | 0.00 | 1 | 112 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 430.00 | 0.15 | 0.80 | 0.48 | 0.26 | -0.18 | -40.91% | 0.00 | 74 | 530 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 432.50 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 435.00 | 0.00 | 1.75 | 0.88 | 0.40 | +0.17 | +73.92% | 0.00 | 1 | 418 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 437.50 | 0.00 | 1.60 | 0.80 | 0.95 | +0.55 | +137.50% | 0.00 | 1 | 113 | 1.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 440.00 | 0.10 | 1.80 | 0.95 | 0.30 | +0.12 | +66.67% | 0.00 | 45 | 474 | 1.02 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 442.50 | 0.00 | 3.10 | 1.55 | 0.15 | -0.05 | -25.00% | 0.00 | 1 | 202 | 1.36 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 445.00 | 0.15 | 2.75 | 1.45 | 0.22 | -0.06 | -21.43% | 0.00 | 3 | 1,545 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 447.50 | 0.00 | 1.15 | 0.58 | 0.28 | +0.03 | +12.00% | 0.00 | 2 | 131 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 450.00 | 0.35 | 0.65 | 0.50 | 0.40 | +0.13 | +48.15% | 0.00 | 81 | 967 | 0.91 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 452.50 | 0.00 | 3.60 | 1.80 | 0.40 | -0.64 | -61.54% | 0.00 | 3 | 295 | 1.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 455.00 | 0.10 | 1.10 | 0.60 | 0.35 | -0.45 | -56.25% | 0.00 | 2 | 229 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 457.50 | 0.00 | 1.35 | 0.68 | 0.05 | -0.35 | -87.50% | 0.00 | 1 | 39 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 460.00 | 0.10 | 1.75 | 0.93 | 0.49 | -0.06 | -10.91% | 0.00 | 6 | 365 | 0.88 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 462.50 | 0.00 | 4.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 465.00 | 0.10 | 3.60 | 1.85 | 0.55 | -0.39 | -41.49% | 0.00 | 27 | 1,361 | 0.93 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 467.50 | 0.00 | 3.70 | 1.85 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.20 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 470.00 | 0.35 | 0.90 | 0.63 | 0.65 | +0.10 | +18.19% | 0.00 | 43 | 291 | 0.78 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 472.50 | 0.00 | 3.30 | 1.65 | 0.74 | -0.07 | -8.65% | 0.00 | 3 | 27 | 1.12 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 475.00 | 0.20 | 0.95 | 0.58 | 0.65 | -0.07 | -9.73% | 0.00 | 49 | 286 | 0.79 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 477.50 | 0.00 | 2.55 | 1.28 | 0.70 | -0.05 | -6.67% | 0.00 | 9 | 85 | 1.01 | 0.00 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 480.00 | 0.55 | 1.00 | 0.78 | 0.70 | -0.06 | -7.90% | 0.00 | 11 | 158 | 0.77 | 0.00 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 482.50 | 0.00 | 2.60 | 1.30 | 0.90 | -0.01 | -1.10% | 0.00 | 2 | 182 | 0.97 | 0.00 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 485.00 | 0.25 | 2.20 | 1.23 | 0.80 | -0.10 | -11.12% | 0.00 | 7 | 129 | 0.76 | -0.01 | 0.00 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 487.50 | 0.00 | 1.35 | 0.68 | 0.80 | +0.02 | +2.57% | 0.00 | 2 | 58 | 0.82 | -0.01 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 490.00 | 0.70 | 1.50 | 1.10 | 0.92 | -0.18 | -16.37% | 0.00 | 22 | 328 | 0.74 | -0.01 | 0.00 | -0.09 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 492.50 | 0.00 | 1.10 | 0.55 | 0.85 | -0.15 | -15.00% | 0.00 | 3 | 34 | 0.73 | -0.01 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 495.00 | 0.70 | 1.00 | 0.85 | 0.90 | -0.45 | -33.34% | 0.00 | 31 | 717 | 0.68 | -0.01 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 497.50 | 0.00 | 1.50 | 0.75 | 1.02 | -0.28 | -21.54% | 0.00 | 16 | 266 | 0.74 | -0.01 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 500.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.52 | -33.13% | 0.00 | 730 | 1,477 | 0.67 | -0.02 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 502.50 | 1.00 | 1.25 | 1.13 | 1.14 | -0.51 | -30.91% | 0.00 | 33 | 42 | 0.66 | -0.02 | 0.00 | -0.17 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 505.00 | 1.05 | 1.20 | 1.13 | 1.30 | -0.28 | -17.73% | 0.00 | 97 | 57 | 0.64 | -0.02 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 507.50 | 1.15 | 1.35 | 1.25 | 1.47 | -0.52 | -26.14% | 0.00 | 11 | 30 | 0.64 | -0.03 | 0.00 | -0.21 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 510.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.87 | -40.10% | 0.00 | 213 | 621 | 0.63 | -0.03 | 0.00 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 512.50 | 1.30 | 1.45 | 1.38 | 1.60 | -0.85 | -34.70% | 0.00 | 72 | 51 | 0.61 | -0.04 | 0.00 | -0.27 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 515.00 | 1.40 | 1.55 | 1.48 | 1.40 | -1.12 | -44.45% | 0.00 | 19 | 54 | 0.61 | -0.04 | 0.00 | -0.29 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 517.50 | 1.50 | 1.70 | 1.60 | 1.69 | -0.96 | -36.23% | 0.00 | 19 | 47 | 0.60 | -0.05 | 0.00 | -0.32 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 520.00 | 1.65 | 1.75 | 1.70 | 1.70 | -1.40 | -45.17% | 0.00 | 692 | 2,106 | 0.59 | -0.05 | 0.00 | -0.36 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 522.50 | 1.75 | 1.90 | 1.83 | 1.75 | -1.05 | -37.50% | 0.00 | 690 | 55 | 0.58 | -0.06 | 0.00 | -0.39 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 525.00 | 1.85 | 2.05 | 1.95 | 1.95 | -1.73 | -47.02% | 0.00 | 167 | 168 | 0.57 | -0.07 | 0.00 | -0.42 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 527.50 | 2.00 | 2.20 | 2.10 | 2.20 | -1.70 | -43.59% | 0.00 | 29 | 115 | 0.56 | -0.08 | 0.00 | -0.46 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 530.00 | 2.20 | 2.35 | 2.28 | 2.27 | -1.93 | -45.96% | 0.00 | 207 | 283 | 0.55 | -0.09 | 0.00 | -0.50 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 532.50 | 2.40 | 2.55 | 2.48 | 2.50 | -2.00 | -44.45% | 0.00 | 20 | 116 | 0.55 | -0.10 | 0.00 | -0.54 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 535.00 | 2.60 | 2.80 | 2.70 | 2.99 | -1.91 | -38.98% | 0.01 | 167 | 1,290 | 0.54 | -0.11 | 0.00 | -0.58 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 537.50 | 2.80 | 3.00 | 2.90 | 3.26 | -2.24 | -40.73% | 0.01 | 49 | 82 | 0.53 | -0.12 | 0.00 | -0.62 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 540.00 | 3.10 | 3.30 | 3.20 | 3.23 | -2.67 | -45.26% | 0.01 | 2,316 | 924 | 0.52 | -0.14 | 0.01 | -0.66 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 542.50 | 3.40 | 3.60 | 3.50 | 3.60 | -2.70 | -42.86% | 0.01 | 47 | 48 | 0.52 | -0.15 | 0.01 | -0.70 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 545.00 | 3.70 | 3.90 | 3.80 | 3.85 | -3.15 | -45.00% | 0.01 | 167 | 351 | 0.51 | -0.16 | 0.01 | -0.74 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 547.50 | 4.10 | 4.30 | 4.20 | 4.25 | -3.11 | -42.26% | 0.01 | 121 | 112 | 0.51 | -0.18 | 0.01 | -0.78 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 550.00 | 4.50 | 4.70 | 4.60 | 4.65 | -3.15 | -40.39% | 0.01 | 678 | 1,283 | 0.51 | -0.20 | 0.01 | -0.82 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 552.50 | 4.90 | 5.20 | 5.05 | 5.40 | -2.55 | -32.08% | 0.01 | 80 | 145 | 0.50 | -0.21 | 0.01 | -0.86 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 555.00 | 5.40 | 5.70 | 5.55 | 5.60 | -4.02 | -41.79% | 0.01 | 186 | 499 | 0.49 | -0.23 | 0.01 | -0.89 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 557.50 | 6.00 | 6.30 | 6.15 | 6.10 | -4.15 | -40.49% | 0.01 | 649 | 128 | 0.49 | -0.25 | 0.01 | -0.93 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 560.00 | 6.60 | 6.90 | 6.75 | 6.78 | -4.22 | -38.37% | 0.01 | 530 | 395 | 0.48 | -0.27 | 0.01 | -0.96 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 562.50 | 7.30 | 7.60 | 7.45 | 7.70 | -4.18 | -35.19% | 0.01 | 118 | 51 | 0.48 | -0.30 | 0.01 | -0.99 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 565.00 | 8.00 | 8.30 | 8.15 | 8.00 | -5.30 | -39.85% | 0.01 | 1,671 | 287 | 0.48 | -0.32 | 0.01 | -1.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 567.50 | 8.80 | 9.10 | 8.95 | 9.00 | -4.60 | -33.83% | 0.02 | 236 | 41 | 0.48 | -0.34 | 0.01 | -1.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 570.00 | 9.80 | 10.00 | 9.90 | 10.00 | -5.00 | -33.34% | 0.02 | 1,206 | 161 | 0.48 | -0.37 | 0.01 | -1.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 572.50 | 10.60 | 11.00 | 10.80 | 10.80 | -5.41 | -33.38% | 0.02 | 242 | 153 | 0.47 | -0.39 | 0.01 | -1.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 575.00 | 11.70 | 12.10 | 11.90 | 12.48 | -4.87 | -28.07% | 0.02 | 499 | 40 | 0.47 | -0.42 | 0.01 | -1.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 577.50 | 12.60 | 13.30 | 12.95 | 13.90 | -4.00 | -22.35% | 0.02 | 78 | 12 | 0.47 | -0.44 | 0.01 | -1.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 580.00 | 14.00 | 14.40 | 14.20 | 14.75 | -5.54 | -27.31% | 0.02 | 452 | 17 | 0.47 | -0.47 | 0.01 | -1.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 582.50 | 14.60 | 15.70 | 15.15 | 15.40 | -5.50 | -26.32% | 0.03 | 163 | 1 | 0.47 | -0.49 | 0.01 | -1.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 585.00 | 16.50 | 17.20 | 16.85 | 17.00 | -13.40 | -44.08% | 0.03 | 187 | 3 | 0.47 | -0.52 | 0.01 | -1.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 587.50 | 17.80 | 19.00 | 18.40 | 20.40 | -8.60 | -29.66% | 0.03 | 22 | 2 | 0.48 | -0.54 | 0.01 | -1.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 590.00 | 19.40 | 21.00 | 20.20 | 20.05 | -6.39 | -24.17% | 0.03 | 122 | 24 | 0.51 | -0.57 | 0.01 | -1.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 592.50 | 20.90 | 21.90 | 21.40 | 22.50 | % | 0.04 | 2 | 0 | 0.48 | -0.59 | 0.01 | -1.10 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 595.00 | 22.30 | 24.30 | 23.30 | 23.70 | % | 0.04 | 17 | 0 | 0.49 | -0.62 | 0.01 | -1.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 597.50 | 23.80 | 25.20 | 24.50 | 26.60 | -19.90 | -42.80% | 0.04 | 10 | 10 | 0.48 | -0.64 | 0.01 | -1.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 600.00 | 25.80 | 26.80 | 26.30 | 26.50 | -5.14 | -16.25% | 0.04 | 148 | 4 | 0.48 | -0.66 | 0.01 | -1.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 602.50 | 26.50 | 32.10 | 29.30 | % | 0.05 | 0 | 0 | 0.52 | -0.68 | 0.01 | -1.03 | 9/12/2025 3:59:55 PM EST | |||
| 605.00 | 25.90 | 31.80 | 28.85 | % | 0.05 | 0 | 0 | 0.44 | -0.70 | 0.01 | -1.00 | 9/12/2025 3:59:55 PM EST | |||
| 607.50 | 31.00 | 36.00 | 33.50 | 33.00 | % | 0.06 | 1 | 0 | 0.55 | -0.72 | 0.01 | -0.98 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 610.00 | 31.20 | 35.30 | 33.25 | 35.00 | -10.60 | -23.25% | 0.05 | 3 | 15 | 0.46 | -0.74 | 0.01 | -0.95 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 612.50 | 34.70 | 40.60 | 37.65 | 39.00 | % | 0.06 | 2 | 0 | 0.56 | -0.76 | 0.01 | -0.92 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 615.00 | 34.40 | 42.00 | 38.20 | % | 0.06 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.89 | 9/12/2025 3:59:55 PM EST | |||
| 617.50 | 36.30 | 44.90 | 40.60 | % | 0.07 | 0 | 0 | 0.49 | -0.79 | 0.01 | -0.85 | 9/12/2025 3:59:55 PM EST | |||
| 620.00 | 37.20 | 47.00 | 42.10 | 72.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.72 | -0.81 | 0.01 | -0.82 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 622.50 | 40.70 | 47.50 | 44.10 | % | 0.07 | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.79 | 9/12/2025 3:59:55 PM EST | |||
| 625.00 | 42.90 | 49.80 | 46.35 | % | 0.07 | 0 | 0 | 0.67 | -0.83 | 0.01 | -0.76 | 9/12/2025 3:59:55 PM EST | |||
| 627.50 | 43.70 | 51.50 | 47.60 | % | 0.08 | 0 | 0 | 0.66 | -0.85 | 0.01 | -0.72 | 9/12/2025 3:59:55 PM EST | |||
| 630.00 | 49.20 | 53.50 | 51.35 | 77.70 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.52 | -0.86 | 0.01 | -0.69 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 632.50 | 48.70 | 55.40 | 52.05 | % | 0.08 | 0 | 0 | 0.70 | -0.87 | 0.01 | -0.66 | 9/12/2025 3:59:55 PM EST | |||
| 635.00 | 51.50 | 57.50 | 54.50 | % | 0.09 | 0 | 0 | 0.67 | -0.88 | 0.00 | -0.62 | 9/12/2025 3:59:55 PM EST | |||
| 637.50 | 55.30 | 61.30 | 58.30 | % | 0.09 | 0 | 0 | 0.73 | -0.89 | 0.00 | -0.59 | 9/12/2025 3:59:55 PM EST | |||
| 640.00 | 57.30 | 62.50 | 59.90 | 56.40 | -15.50 | -21.56% | 0.09 | 2 | 6 | 0.68 | -0.90 | 0.00 | -0.56 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 642.50 | 58.00 | 68.00 | 63.00 | % | 0.10 | 0 | 0 | 0.84 | -0.91 | 0.00 | -0.53 | 9/12/2025 3:59:55 PM EST | |||
| 645.00 | 61.20 | 66.50 | 63.85 | 71.00 | % | 0.10 | 2 | 0 | 0.71 | -0.91 | 0.00 | -0.49 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 647.50 | 64.00 | 71.40 | 67.70 | % | 0.10 | 0 | 0 | 0.80 | -0.92 | 0.00 | -0.46 | 9/12/2025 3:59:55 PM EST | |||
| 650.00 | 67.70 | 71.20 | 69.45 | 69.24 | -6.76 | -8.90% | 0.11 | 24 | 17 | 0.70 | -0.93 | 0.00 | -0.43 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 652.50 | 68.20 | 78.10 | 73.15 | % | 0.11 | 0 | 0 | 0.92 | -0.93 | 0.00 | -0.41 | 9/12/2025 3:59:55 PM EST | |||
| 655.00 | 71.80 | 75.80 | 73.80 | 74.00 | % | 0.11 | 4 | 0 | 0.73 | -0.94 | 0.00 | -0.38 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 657.50 | 74.00 | 81.00 | 77.50 | % | 0.12 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.32 | 9/12/2025 3:59:55 PM EST | |||
| 660.00 | 76.00 | 83.90 | 79.95 | % | 0.12 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.33 | 9/12/2025 3:59:55 PM EST | |||
| 662.50 | 78.00 | 85.90 | 81.95 | % | 0.12 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.32 | 9/12/2025 3:59:55 PM EST | |||
| 665.00 | 79.70 | 89.70 | 84.70 | % | 0.13 | 0 | 0 | 0.97 | -0.96 | 0.00 | -0.29 | 9/12/2025 3:59:55 PM EST | |||
| 667.50 | 81.80 | 91.60 | 86.70 | % | 0.13 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.23 | 9/12/2025 3:59:55 PM EST | |||
| 670.00 | 86.50 | 93.60 | 90.05 | 206.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.24 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 672.50 | 87.50 | 97.50 | 92.50 | % | 0.14 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.19 | 9/12/2025 3:59:55 PM EST | |||
| 675.00 | 88.80 | 98.70 | 93.75 | % | 0.14 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.16 | 9/12/2025 3:59:55 PM EST | |||
| 677.50 | 93.00 | 101.00 | 97.00 | % | 0.14 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.16 | 9/12/2025 3:59:55 PM EST | |||
| 680.00 | 96.00 | 103.00 | 99.50 | 197.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.16 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 682.50 | 97.00 | 107.00 | 102.00 | % | 0.15 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.12 | 9/12/2025 3:59:55 PM EST | |||
| 685.00 | 99.10 | 109.10 | 104.10 | % | 0.15 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.12 | 9/12/2025 3:59:55 PM EST | |||
| 687.50 | 101.00 | 113.90 | 107.45 | % | 0.16 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.10 | 9/12/2025 3:59:55 PM EST | |||
| 690.00 | 105.20 | 116.40 | 110.80 | % | 0.16 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.10 | 9/12/2025 3:59:55 PM EST | |||
| 700.00 | 114.80 | 125.70 | 120.25 | 152.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.07 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 710.00 | 125.20 | 136.00 | 130.60 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 720.00 | 134.40 | 145.90 | 140.15 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.03 | 9/12/2025 3:59:55 PM EST | |||
| 730.00 | 144.60 | 155.90 | 150.25 | % | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 740.00 | 155.30 | 165.80 | 160.55 | % | 0.22 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 750.00 | 164.70 | 175.40 | 170.05 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 760.00 | 174.70 | 184.90 | 179.80 | % | 0.24 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 770.00 | 184.50 | 195.50 | 190.00 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 780.00 | 195.90 | 206.00 | 200.95 | 413.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 3:59:55 PM EST |
| 790.00 | 201.00 | 216.30 | 208.65 | % | 0.26 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 800.00 | 210.80 | 226.30 | 218.55 | % | 0.27 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 810.00 | 221.30 | 236.30 | 228.80 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 820.00 | 230.80 | 246.30 | 238.55 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 830.00 | 242.60 | 256.30 | 249.45 | % | 0.30 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |