Options Chain for APPLOVIN CORP COM CL A (APP) - $466.00 as of 8/13/2025 7:05:04 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 | 230.50 | 245.30 | 237.90 | % | 1.13 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 215.00 | 225.50 | 240.30 | 232.90 | % | 1.08 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 220.00 | 220.30 | 236.40 | 228.35 | % | 1.04 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 225.00 | 215.60 | 231.40 | 223.50 | % | 0.99 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 230.00 | 210.60 | 226.50 | 218.55 | % | 0.95 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 235.00 | 205.70 | 220.70 | 213.20 | % | 0.91 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 240.00 | 201.00 | 216.00 | 208.50 | % | 0.87 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 245.00 | 196.00 | 211.00 | 203.50 | % | 0.83 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 250.00 | 191.00 | 205.20 | 198.10 | % | 0.79 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 255.00 | 187.00 | 200.20 | 193.60 | % | 0.76 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 260.00 | 182.10 | 195.60 | 188.85 | % | 0.73 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 265.00 | 177.00 | 190.90 | 183.95 | % | 0.69 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 270.00 | 172.00 | 184.10 | 178.05 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 275.00 | 167.20 | 180.30 | 173.75 | 167.80 | -26.10 | -13.47% | 0.63 | 1 | 1 | 1.12 | 1.00 | 0.00 | -0.05 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 280.00 | 162.00 | 176.90 | 169.45 | % | 0.61 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 285.00 | 157.00 | 172.00 | 164.50 | % | 0.58 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 290.00 | 152.00 | 167.00 | 159.50 | % | 0.55 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.06 | 8/13/2025 4:00:01 PM EST | |||
| 295.00 | 147.00 | 161.00 | 154.00 | % | 0.52 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.07 | 8/13/2025 4:00:01 PM EST | |||
| 300.00 | 143.00 | 157.90 | 150.45 | % | 0.50 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.07 | 8/13/2025 4:00:01 PM EST | |||
| 305.00 | 138.00 | 151.80 | 144.90 | % | 0.48 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.08 | 8/13/2025 4:00:01 PM EST | |||
| 310.00 | 133.00 | 147.20 | 140.10 | % | 0.45 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.09 | 8/13/2025 4:00:01 PM EST | |||
| 315.00 | 128.00 | 142.20 | 135.10 | % | 0.43 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.10 | 8/13/2025 4:00:01 PM EST | |||
| 320.00 | 124.00 | 136.10 | 130.05 | % | 0.41 | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.11 | 8/13/2025 4:00:01 PM EST | |||
| 325.00 | 119.00 | 133.00 | 126.00 | % | 0.39 | 0 | 0 | 0.90 | 0.96 | 0.00 | -0.12 | 8/13/2025 4:00:01 PM EST | |||
| 330.00 | 114.00 | 128.10 | 121.05 | 135.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.88 | 0.95 | 0.00 | -0.13 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 335.00 | 110.00 | 124.00 | 117.00 | % | 0.35 | 0 | 0 | 0.88 | 0.94 | 0.00 | -0.14 | 8/13/2025 4:00:01 PM EST | |||
| 340.00 | 105.00 | 118.40 | 111.70 | 103.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.83 | 0.93 | 0.00 | -0.15 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 345.00 | 101.00 | 113.80 | 107.40 | 121.70 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.17 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 350.00 | 99.20 | 107.20 | 103.20 | % | 0.29 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.18 | 8/13/2025 4:00:01 PM EST | |||
| 355.00 | 95.90 | 101.70 | 98.80 | % | 0.28 | 0 | 0 | 0.59 | 0.90 | 0.00 | -0.20 | 8/13/2025 4:00:01 PM EST | |||
| 360.00 | 91.80 | 99.00 | 95.40 | % | 0.27 | 0 | 0 | 0.62 | 0.89 | 0.00 | -0.21 | 8/13/2025 4:00:01 PM EST | |||
| 365.00 | 87.50 | 92.70 | 90.10 | 102.58 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.59 | 0.87 | 0.00 | -0.23 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 370.00 | 84.00 | 88.60 | 86.30 | 98.67 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.59 | 0.86 | 0.00 | -0.25 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 375.00 | 79.80 | 84.60 | 82.20 | 48.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.59 | 0.84 | 0.00 | -0.26 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 380.00 | 75.80 | 80.40 | 78.10 | % | 0.21 | 0 | 0 | 0.59 | 0.83 | 0.00 | -0.28 | 8/13/2025 4:00:01 PM EST | |||
| 385.00 | 71.70 | 76.20 | 73.95 | 74.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.58 | 0.81 | 0.00 | -0.29 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 390.00 | 67.60 | 73.70 | 70.65 | 82.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.59 | 0.79 | 0.00 | -0.31 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 395.00 | 63.90 | 68.80 | 66.35 | 85.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | 0.77 | 0.00 | -0.32 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 400.00 | 59.40 | 67.40 | 63.40 | 57.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.58 | 0.75 | 0.00 | -0.33 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 405.00 | 55.70 | 63.70 | 59.70 | % | 0.15 | 0 | 0 | 0.57 | 0.73 | 0.00 | -0.35 | 8/13/2025 4:00:01 PM EST | |||
| 410.00 | 53.20 | 59.20 | 56.20 | 52.65 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | 0.71 | 0.00 | -0.36 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 415.00 | 49.50 | 55.40 | 52.45 | % | 0.13 | 0 | 0 | 0.56 | 0.69 | 0.00 | -0.37 | 8/13/2025 4:00:01 PM EST | |||
| 420.00 | 46.50 | 54.30 | 50.40 | 55.82 | -10.25 | -15.52% | 0.12 | 1 | 1 | 0.57 | 0.67 | 0.00 | -0.38 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 425.00 | 45.00 | 50.80 | 47.90 | 62.77 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.58 | 0.65 | 0.00 | -0.38 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 430.00 | 40.30 | 45.40 | 42.85 | 44.24 | -17.56 | -28.42% | 0.10 | 4 | 3 | 0.54 | 0.62 | 0.00 | -0.39 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 435.00 | 39.00 | 43.00 | 41.00 | 40.20 | -13.60 | -25.28% | 0.09 | 5 | 4 | 0.56 | 0.60 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 440.00 | 34.80 | 41.30 | 38.05 | 38.10 | -10.40 | -21.45% | 0.09 | 74 | 8 | 0.57 | 0.58 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 445.00 | 32.00 | 37.90 | 34.95 | 35.90 | -8.40 | -18.97% | 0.08 | 9 | 2 | 0.56 | 0.56 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 450.00 | 31.20 | 38.00 | 34.60 | 35.83 | -9.47 | -20.91% | 0.08 | 7 | 7 | 0.57 | 0.53 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 455.00 | 26.60 | 34.10 | 30.35 | 30.40 | -10.60 | -25.86% | 0.07 | 16 | 13 | 0.54 | 0.51 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 460.00 | 25.70 | 31.60 | 28.65 | 29.95 | -8.65 | -22.41% | 0.06 | 11 | 17 | 0.54 | 0.48 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 465.00 | 23.30 | 29.50 | 26.40 | 25.80 | -10.20 | -28.34% | 0.06 | 4 | 7 | 0.54 | 0.46 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 470.00 | 23.50 | 26.70 | 25.10 | 24.47 | -7.13 | -22.57% | 0.05 | 8 | 14 | 0.55 | 0.44 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 475.00 | 20.10 | 24.90 | 22.50 | 35.64 | +5.14 | +16.86% | 0.05 | 3 | 11 | 0.53 | 0.42 | 0.00 | -0.39 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 480.00 | 19.00 | 22.90 | 20.95 | 20.70 | -7.08 | -25.49% | 0.04 | 52 | 21 | 0.54 | 0.39 | 0.00 | -0.38 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 485.00 | 15.90 | 21.60 | 18.75 | 28.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.52 | 0.37 | 0.00 | -0.38 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 490.00 | 14.90 | 21.00 | 17.95 | 16.60 | -10.30 | -38.29% | 0.04 | 5 | 51 | 0.54 | 0.35 | 0.00 | -0.37 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 495.00 | 15.40 | 18.50 | 16.95 | % | 0.03 | 0 | 0 | 0.54 | 0.33 | 0.00 | -0.36 | 8/13/2025 4:00:01 PM EST | |||
| 500.00 | 15.00 | 19.20 | 17.10 | 17.70 | -5.30 | -23.05% | 0.03 | 1 | 8 | 0.57 | 0.31 | 0.00 | -0.35 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 505.00 | 10.70 | 17.80 | 14.25 | % | 0.03 | 0 | 0 | 0.54 | 0.29 | 0.00 | -0.34 | 8/13/2025 4:00:01 PM EST | |||
| 510.00 | 11.70 | 14.60 | 13.15 | 19.93 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | 0.27 | 0.00 | -0.33 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 515.00 | 8.30 | 16.00 | 12.15 | 11.34 | % | 0.02 | 3 | 0 | 0.54 | 0.26 | 0.00 | -0.32 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 520.00 | 8.30 | 14.30 | 11.30 | 10.76 | -4.54 | -29.68% | 0.02 | 12 | 120 | 0.54 | 0.24 | 0.00 | -0.31 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 525.00 | 5.30 | 11.70 | 8.50 | 14.13 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | 0.22 | 0.00 | -0.30 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 530.00 | 5.60 | 12.00 | 8.80 | 16.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | 0.21 | 0.00 | -0.28 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 535.00 | 4.90 | 12.30 | 8.60 | 15.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.53 | 0.20 | 0.00 | -0.27 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 540.00 | 4.00 | 11.20 | 7.60 | 15.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | 0.18 | 0.00 | -0.26 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 545.00 | 5.40 | 10.20 | 7.80 | 7.11 | -6.54 | -47.92% | 0.01 | 1 | 50 | 0.55 | 0.17 | 0.00 | -0.25 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 550.00 | 3.50 | 10.40 | 6.95 | 10.82 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.55 | 0.16 | 0.00 | -0.23 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 555.00 | 2.50 | 8.60 | 5.55 | 6.49 | -4.34 | -40.08% | 0.01 | 3 | 23 | 0.53 | 0.14 | 0.00 | -0.22 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 560.00 | 2.95 | 8.80 | 5.88 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | 0.13 | 0.00 | -0.21 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 565.00 | 1.15 | 7.00 | 4.08 | 9.00 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.48 | 0.12 | 0.00 | -0.20 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 570.00 | 1.10 | 7.50 | 4.30 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.50 | 0.11 | 0.00 | -0.19 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 575.00 | 1.75 | 6.80 | 4.28 | % | 0.01 | 0 | 0 | 0.53 | 0.10 | 0.00 | -0.18 | 8/13/2025 4:00:01 PM EST | |||
| 580.00 | 0.45 | 6.50 | 3.48 | 8.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.48 | 0.10 | 0.00 | -0.17 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 585.00 | 0.30 | 7.00 | 3.65 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.09 | 0.00 | -0.16 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 590.00 | 0.30 | 6.20 | 3.25 | % | 0.01 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.15 | 8/13/2025 4:00:01 PM EST | |||
| 595.00 | 0.50 | 5.20 | 2.85 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.14 | 8/13/2025 4:00:01 PM EST | |||
| 600.00 | 0.25 | 4.60 | 2.43 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | 0.07 | 0.00 | -0.13 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.12 | 8/13/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.64 | 0.06 | 0.00 | -0.11 | 8/13/2025 4:00:01 PM EST | |||
| 615.00 | 0.00 | 4.10 | 2.05 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.05 | 0.00 | -0.10 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:01 PM EST | |||
| 245.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 8/13/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.03 | 8/13/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 265.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.04 | 8/13/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.65 | 0.83 | 0.05 | % | 0.00 | 2 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 275.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | -0.05 | 8/13/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.06 | 8/13/2025 4:00:01 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.07 | 8/13/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.07 | 8/13/2025 4:00:01 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.08 | 8/13/2025 4:00:01 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.09 | 8/13/2025 4:00:01 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.03 | 0.00 | -0.10 | 8/7/2025 | 8/13/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 4.70 | 2.35 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.11 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.70 | -0.04 | 0.00 | -0.12 | 8/13/2025 4:00:01 PM EST | |||
| 330.00 | 0.35 | 5.90 | 3.13 | 2.77 | +0.41 | +17.38% | 0.01 | 1 | 1 | 0.64 | -0.05 | 0.00 | -0.13 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 335.00 | 1.25 | 3.90 | 2.58 | 2.61 | -2.39 | -47.80% | 0.01 | 1 | 1 | 0.56 | -0.06 | 0.00 | -0.14 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 340.00 | 0.75 | 4.40 | 2.58 | 4.00 | +1.70 | +73.92% | 0.01 | 1 | 2 | 0.56 | -0.07 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 345.00 | 0.90 | 7.90 | 4.40 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.08 | 0.00 | -0.17 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 350.00 | 3.50 | 5.30 | 4.40 | 4.57 | +1.47 | +47.42% | 0.01 | 5 | 8 | 0.59 | -0.09 | 0.00 | -0.18 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 355.00 | 2.05 | 6.30 | 4.18 | % | 0.01 | 0 | 0 | 0.54 | -0.10 | 0.00 | -0.20 | 8/13/2025 4:00:01 PM EST | |||
| 360.00 | 1.95 | 7.00 | 4.48 | 6.00 | +0.50 | +9.10% | 0.01 | 3 | 4 | 0.54 | -0.11 | 0.00 | -0.21 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 365.00 | 4.50 | 8.60 | 6.55 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.58 | -0.13 | 0.00 | -0.23 | 8/11/2025 | 8/13/2025 4:00:01 PM EST |
| 370.00 | 6.70 | 9.60 | 8.15 | 7.30 | +2.62 | +55.99% | 0.02 | 3 | 22 | 0.60 | -0.14 | 0.00 | -0.25 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 375.00 | 4.40 | 9.30 | 6.85 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | -0.16 | 0.00 | -0.26 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 380.00 | 5.60 | 11.70 | 8.65 | 8.00 | +0.90 | +12.68% | 0.02 | 10 | 9 | 0.56 | -0.17 | 0.00 | -0.28 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 385.00 | 7.20 | 12.50 | 9.85 | 9.30 | +2.70 | +40.91% | 0.03 | 2 | 1 | 0.56 | -0.19 | 0.00 | -0.29 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 390.00 | 9.00 | 12.00 | 10.50 | 12.53 | +5.03 | +67.07% | 0.03 | 1 | 21 | 0.54 | -0.21 | 0.00 | -0.31 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 395.00 | 8.70 | 15.70 | 12.20 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | -0.23 | 0.00 | -0.32 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 400.00 | 10.00 | 17.50 | 13.75 | 14.06 | +4.16 | +42.02% | 0.03 | 9 | 6 | 0.55 | -0.25 | 0.00 | -0.33 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 405.00 | 13.70 | 19.20 | 16.45 | 15.70 | +5.20 | +49.53% | 0.04 | 128 | 6 | 0.58 | -0.27 | 0.00 | -0.35 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 410.00 | 15.10 | 20.50 | 17.80 | 17.30 | +4.96 | +40.20% | 0.04 | 3 | 1 | 0.57 | -0.29 | 0.00 | -0.36 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 415.00 | 14.70 | 21.30 | 18.00 | 14.70 | +0.14 | +0.97% | 0.04 | 1 | 5 | 0.54 | -0.31 | 0.00 | -0.37 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 420.00 | 16.10 | 21.80 | 18.95 | 20.18 | +4.21 | +26.37% | 0.05 | 6 | 6 | 0.55 | -0.33 | 0.00 | -0.38 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 425.00 | 18.90 | 25.10 | 22.00 | 22.18 | +0.28 | +1.28% | 0.05 | 2 | 3 | 0.54 | -0.35 | 0.00 | -0.38 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 430.00 | 20.60 | 28.00 | 24.30 | 25.44 | +6.80 | +36.49% | 0.06 | 53 | 51 | 0.54 | -0.38 | 0.00 | -0.39 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 435.00 | 25.00 | 30.30 | 27.65 | 20.07 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | -0.40 | 0.00 | -0.40 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 440.00 | 24.80 | 30.20 | 27.50 | 27.20 | +3.50 | +14.77% | 0.06 | 4 | 2 | 0.52 | -0.42 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 445.00 | 29.80 | 36.10 | 32.95 | 29.45 | % | 0.07 | 5 | 0 | 0.56 | -0.44 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST | |
| 450.00 | 31.10 | 37.00 | 34.05 | 31.50 | +4.39 | +16.20% | 0.08 | 13 | 31 | 0.54 | -0.47 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 455.00 | 35.30 | 38.00 | 36.65 | 34.00 | -2.56 | -7.01% | 0.08 | 1 | 2 | 0.54 | -0.49 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 460.00 | 36.90 | 42.60 | 39.75 | 37.90 | +6.92 | +22.34% | 0.09 | 1 | 1 | 0.54 | -0.52 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 465.00 | 38.20 | 46.30 | 42.25 | % | 0.09 | 0 | 0 | 0.53 | -0.54 | 0.00 | -0.40 | 8/13/2025 4:00:01 PM EST | |||
| 470.00 | 42.30 | 49.10 | 45.70 | 50.00 | +12.10 | +31.93% | 0.10 | 12 | 11 | 0.54 | -0.56 | 0.00 | -0.40 | 8/13/2025 | 8/13/2025 4:00:01 PM EST |
| 475.00 | 46.60 | 53.30 | 49.95 | 41.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.55 | -0.58 | 0.00 | -0.39 | 8/12/2025 | 8/13/2025 4:00:01 PM EST |
| 480.00 | 48.90 | 54.80 | 51.85 | % | 0.11 | 0 | 0 | 0.53 | -0.61 | 0.00 | -0.38 | 8/13/2025 4:00:01 PM EST | |||
| 485.00 | 53.20 | 59.40 | 56.30 | % | 0.12 | 0 | 0 | 0.55 | -0.63 | 0.00 | -0.38 | 8/13/2025 4:00:01 PM EST | |||
| 490.00 | 56.60 | 62.90 | 59.75 | % | 0.12 | 0 | 0 | 0.55 | -0.65 | 0.00 | -0.37 | 8/13/2025 4:00:01 PM EST | |||
| 495.00 | 60.20 | 66.20 | 63.20 | % | 0.13 | 0 | 0 | 0.54 | -0.67 | 0.00 | -0.36 | 8/13/2025 4:00:01 PM EST | |||
| 500.00 | 63.90 | 70.00 | 66.95 | 62.14 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | -0.69 | 0.00 | -0.35 | 8/8/2025 | 8/13/2025 4:00:01 PM EST |
| 505.00 | 67.60 | 74.90 | 71.25 | % | 0.14 | 0 | 0 | 0.55 | -0.71 | 0.00 | -0.34 | 8/13/2025 4:00:01 PM EST | |||
| 510.00 | 71.60 | 78.40 | 75.00 | % | 0.15 | 0 | 0 | 0.55 | -0.73 | 0.00 | -0.33 | 8/13/2025 4:00:01 PM EST | |||
| 515.00 | 75.30 | 82.60 | 78.95 | % | 0.15 | 0 | 0 | 0.55 | -0.74 | 0.00 | -0.32 | 8/13/2025 4:00:01 PM EST | |||
| 520.00 | 79.20 | 87.00 | 83.10 | % | 0.16 | 0 | 0 | 0.55 | -0.76 | 0.00 | -0.31 | 8/13/2025 4:00:01 PM EST | |||
| 525.00 | 82.40 | 88.20 | 85.30 | % | 0.16 | 0 | 0 | 0.51 | -0.78 | 0.00 | -0.30 | 8/13/2025 4:00:01 PM EST | |||
| 530.00 | 86.60 | 94.90 | 90.75 | % | 0.17 | 0 | 0 | 0.54 | -0.79 | 0.00 | -0.28 | 8/13/2025 4:00:01 PM EST | |||
| 535.00 | 90.00 | 99.00 | 94.50 | % | 0.18 | 0 | 0 | 0.51 | -0.80 | 0.00 | -0.27 | 8/13/2025 4:00:01 PM EST | |||
| 540.00 | 96.20 | 102.10 | 99.15 | % | 0.18 | 0 | 0 | 0.54 | -0.82 | 0.00 | -0.26 | 8/13/2025 4:00:01 PM EST | |||
| 545.00 | 100.60 | 107.50 | 104.05 | % | 0.19 | 0 | 0 | 0.55 | -0.83 | 0.00 | -0.25 | 8/13/2025 4:00:01 PM EST | |||
| 550.00 | 103.30 | 110.70 | 107.00 | % | 0.19 | 0 | 0 | 0.68 | -0.84 | 0.00 | -0.23 | 8/13/2025 4:00:01 PM EST | |||
| 555.00 | 107.90 | 114.30 | 111.10 | % | 0.20 | 0 | 0 | 0.66 | -0.86 | 0.00 | -0.22 | 8/13/2025 4:00:01 PM EST | |||
| 560.00 | 112.30 | 120.20 | 116.25 | % | 0.21 | 0 | 0 | 0.70 | -0.87 | 0.00 | -0.21 | 8/13/2025 4:00:01 PM EST | |||
| 565.00 | 115.10 | 128.90 | 122.00 | % | 0.22 | 0 | 0 | 0.75 | -0.88 | 0.00 | -0.20 | 8/13/2025 4:00:01 PM EST | |||
| 570.00 | 119.70 | 133.00 | 126.35 | % | 0.22 | 0 | 0 | 0.75 | -0.89 | 0.00 | -0.19 | 8/13/2025 4:00:01 PM EST | |||
| 575.00 | 123.10 | 138.00 | 130.55 | % | 0.23 | 0 | 0 | 0.76 | -0.90 | 0.00 | -0.18 | 8/13/2025 4:00:01 PM EST | |||
| 580.00 | 128.00 | 142.00 | 135.00 | % | 0.23 | 0 | 0 | 0.78 | -0.90 | 0.00 | -0.17 | 8/13/2025 4:00:01 PM EST | |||
| 585.00 | 132.50 | 147.00 | 139.75 | % | 0.24 | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.16 | 8/13/2025 4:00:01 PM EST | |||
| 590.00 | 137.00 | 152.00 | 144.50 | % | 0.24 | 0 | 0 | 0.79 | -0.92 | 0.00 | -0.15 | 8/13/2025 4:00:01 PM EST | |||
| 595.00 | 142.00 | 156.90 | 149.45 | % | 0.25 | 0 | 0 | 0.80 | -0.93 | 0.00 | -0.14 | 8/13/2025 4:00:01 PM EST | |||
| 600.00 | 147.00 | 161.00 | 154.00 | % | 0.26 | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.13 | 8/13/2025 4:00:01 PM EST | |||
| 605.00 | 151.80 | 166.00 | 158.90 | % | 0.26 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.12 | 8/13/2025 4:00:01 PM EST | |||
| 610.00 | 156.30 | 171.00 | 163.65 | % | 0.27 | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.11 | 8/13/2025 4:00:01 PM EST | |||
| 615.00 | 161.20 | 176.00 | 168.60 | % | 0.27 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.10 | 8/13/2025 4:00:01 PM EST |