Options Chain for APPLOVIN CORP COM CL A (APP) - $649.59 as of 9/19/2025 8:44:29 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 | 432.70 | 447.10 | 439.90 | % | 2.09 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 215.00 | 427.70 | 439.70 | 433.70 | % | 2.02 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 220.00 | 422.30 | 437.00 | 429.65 | % | 1.95 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 225.00 | 417.70 | 431.90 | 424.80 | % | 1.89 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 230.00 | 412.70 | 427.10 | 419.90 | % | 1.83 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 235.00 | 407.30 | 422.10 | 414.70 | % | 1.76 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 240.00 | 402.30 | 417.20 | 409.75 | % | 1.71 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 245.00 | 397.50 | 412.20 | 404.85 | % | 1.65 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 250.00 | 392.30 | 407.20 | 399.75 | % | 1.60 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 255.00 | 387.30 | 402.20 | 394.75 | % | 1.55 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 260.00 | 382.80 | 395.20 | 389.00 | % | 1.50 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 265.00 | 377.30 | 392.20 | 384.75 | % | 1.45 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 270.00 | 372.40 | 387.20 | 379.80 | % | 1.41 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 275.00 | 367.40 | 382.30 | 374.85 | 167.80 | 0.00 | 0.00% | 1.36 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/19/2025 3:59:56 PM EST |
| 280.00 | 362.90 | 377.30 | 370.10 | 318.00 | 0.00 | 0.00% | 1.32 | 0 | 3 | 4.34 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 285.00 | 357.30 | 372.30 | 364.80 | % | 1.28 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 290.00 | 352.80 | 367.30 | 360.05 | 337.75 | 0.00 | 0.00% | 1.24 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 295.00 | 347.40 | 362.30 | 354.85 | % | 1.20 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 300.00 | 342.40 | 357.30 | 349.85 | 137.60 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 3:59:56 PM EST |
| 305.00 | 337.40 | 352.30 | 344.85 | % | 1.13 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 310.00 | 332.40 | 347.30 | 339.85 | % | 1.10 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 315.00 | 327.40 | 342.30 | 334.85 | % | 1.06 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 320.00 | 322.80 | 337.30 | 330.05 | % | 1.03 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 325.00 | 317.40 | 332.30 | 324.85 | % | 1.00 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 330.00 | 312.40 | 326.80 | 319.60 | 247.75 | 0.00 | 0.00% | 0.97 | 0 | 3 | 3.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 335.00 | 307.40 | 322.30 | 314.85 | % | 0.94 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 340.00 | 302.40 | 317.30 | 309.85 | 103.50 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/19/2025 3:59:56 PM EST |
| 345.00 | 297.40 | 312.40 | 304.90 | 121.70 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/19/2025 3:59:56 PM EST |
| 350.00 | 292.40 | 307.40 | 299.90 | 222.40 | 0.00 | 0.00% | 0.86 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 355.00 | 287.90 | 302.40 | 295.15 | % | 0.83 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 360.00 | 282.90 | 297.40 | 290.15 | 273.55 | +87.29 | +46.87% | 0.81 | 1 | 8 | 3.06 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 365.00 | 277.90 | 292.40 | 285.15 | 208.60 | 0.00 | 0.00% | 0.78 | 0 | 8 | 3.01 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 370.00 | 272.90 | 285.30 | 279.10 | 85.00 | 0.00 | 0.00% | 0.75 | 0 | 7 | 2.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/19/2025 3:59:56 PM EST |
| 375.00 | 267.90 | 282.40 | 275.15 | 122.16 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/19/2025 3:59:56 PM EST |
| 380.00 | 262.90 | 277.40 | 270.15 | 201.97 | 0.00 | 0.00% | 0.71 | 0 | 10 | 2.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 385.00 | 257.90 | 272.40 | 265.15 | 93.46 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/19/2025 3:59:56 PM EST |
| 390.00 | 252.90 | 266.50 | 259.70 | 247.50 | +16.42 | +7.11% | 0.67 | 2 | 10 | 2.61 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 395.00 | 247.90 | 262.40 | 255.15 | 185.59 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2.66 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:56 PM EST |
| 400.00 | 242.90 | 257.40 | 250.15 | 234.50 | +44.69 | +23.55% | 0.63 | 1 | 15 | 2.61 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 405.00 | 237.90 | 252.40 | 245.15 | 184.40 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 410.00 | 233.00 | 245.20 | 239.10 | 185.20 | 0.00 | 0.00% | 0.58 | 0 | 6 | 2.26 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 415.00 | 228.00 | 240.20 | 234.10 | 219.25 | +51.25 | +30.51% | 0.56 | 2 | 12 | 2.21 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 420.00 | 223.00 | 237.50 | 230.25 | 207.75 | 0.00 | 0.00% | 0.55 | 0 | 12 | 2.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 425.00 | 218.00 | 232.00 | 225.00 | 197.51 | -2.99 | -1.50% | 0.53 | 4 | 26 | 2.28 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 430.00 | 213.00 | 227.50 | 220.25 | 193.88 | 0.00 | 0.00% | 0.51 | 0 | 9 | 2.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 435.00 | 208.00 | 222.50 | 215.25 | 189.90 | 0.00 | 0.00% | 0.49 | 0 | 12 | 2.25 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 440.00 | 203.00 | 215.90 | 209.45 | 186.75 | 0.00 | 0.00% | 0.48 | 0 | 45 | 2.03 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 445.00 | 199.00 | 212.00 | 205.50 | 185.86 | 0.00 | 0.00% | 0.46 | 0 | 16 | 2.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 450.00 | 196.40 | 204.50 | 200.45 | 184.48 | +43.78 | +31.12% | 0.45 | 1 | 1,563 | 2.03 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 455.00 | 189.00 | 202.00 | 195.50 | 195.49 | +39.84 | +25.60% | 0.43 | 5 | 21 | 2.05 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 457.50 | 186.00 | 198.90 | 192.45 | 111.25 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 460.00 | 184.00 | 197.00 | 190.50 | 164.90 | +4.90 | +3.07% | 0.41 | 1 | 29 | 2.00 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 462.50 | 181.00 | 194.00 | 187.50 | % | 0.41 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 465.00 | 179.00 | 190.80 | 184.90 | 143.65 | 0.00 | 0.00% | 0.40 | 0 | 33 | 1.80 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 467.50 | 176.00 | 189.00 | 182.50 | 161.94 | +81.05 | +100.20% | 0.39 | 1 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 470.00 | 174.60 | 185.30 | 179.95 | 151.77 | -9.23 | -5.74% | 0.38 | 2 | 41 | 1.84 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 472.50 | 171.00 | 184.00 | 177.50 | 159.35 | +39.93 | +33.44% | 0.38 | 2 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 475.00 | 169.00 | 181.90 | 175.45 | 155.00 | 0.00 | 0.00% | 0.37 | 0 | 41 | 1.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 477.50 | 166.00 | 180.00 | 173.00 | 122.15 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.80 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 480.00 | 164.00 | 177.00 | 170.50 | 150.95 | 0.00 | 0.00% | 0.36 | 0 | 93 | 1.77 | 1.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 482.50 | 161.00 | 173.50 | 167.25 | 167.21 | +92.12 | +122.68% | 0.35 | 3 | 3 | 1.65 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 485.00 | 159.00 | 172.00 | 165.50 | 107.38 | 0.00 | 0.00% | 0.34 | 0 | 14 | 1.77 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 487.50 | 157.00 | 170.00 | 163.50 | 69.40 | 0.00 | 0.00% | 0.34 | 0 | 28 | 1.71 | 1.00 | 0.00 | -0.01 | 9/9/2025 | 9/19/2025 3:59:56 PM EST |
| 490.00 | 154.00 | 167.00 | 160.50 | 146.07 | +42.34 | +40.82% | 0.33 | 3 | 94 | 1.72 | 1.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 492.50 | 152.00 | 165.00 | 158.50 | 77.69 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 495.00 | 149.00 | 160.50 | 154.75 | 140.52 | +44.90 | +46.96% | 0.31 | 3 | 30 | 1.50 | 1.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 497.50 | 147.00 | 160.00 | 153.50 | 73.06 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.62 | 1.00 | 0.00 | -0.02 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 500.00 | 146.20 | 152.60 | 149.40 | 150.70 | +32.70 | +27.72% | 0.30 | 2 | 161 | 1.46 | 1.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 502.50 | 142.00 | 153.10 | 147.55 | 68.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.44 | 1.00 | 0.00 | -0.02 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 505.00 | 139.00 | 150.60 | 144.80 | 89.50 | 0.00 | 0.00% | 0.29 | 0 | 41 | 1.42 | 1.00 | 0.00 | -0.02 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 510.00 | 134.30 | 146.80 | 140.55 | 130.00 | +11.79 | +9.98% | 0.28 | 1 | 52 | 1.51 | 1.00 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 515.00 | 129.10 | 140.30 | 134.70 | 108.10 | -3.95 | -3.53% | 0.26 | 1 | 106 | 1.34 | 1.00 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 520.00 | 125.50 | 136.00 | 130.75 | 124.02 | +17.02 | +15.91% | 0.25 | 2 | 144 | 1.44 | 0.99 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 525.00 | 122.50 | 129.90 | 126.20 | 115.00 | +13.90 | +13.75% | 0.24 | 37 | 25 | 1.37 | 0.99 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 530.00 | 114.00 | 127.00 | 120.50 | 102.43 | +5.06 | +5.20% | 0.23 | 6 | 18 | 1.35 | 0.99 | 0.00 | -0.28 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 535.00 | 110.70 | 118.50 | 114.60 | 103.92 | +6.82 | +7.03% | 0.21 | 8 | 99 | 1.16 | 0.98 | 0.00 | -0.30 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 540.00 | 107.10 | 112.70 | 109.90 | 100.00 | +14.13 | +16.46% | 0.20 | 22 | 157 | 1.14 | 0.98 | 0.00 | -0.34 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 545.00 | 102.10 | 108.70 | 105.40 | 81.00 | -3.66 | -4.33% | 0.19 | 15 | 96 | 1.04 | 0.98 | 0.00 | -0.35 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 550.00 | 98.40 | 104.00 | 101.20 | 100.82 | +30.82 | +44.03% | 0.18 | 47 | 123 | 1.00 | 0.97 | 0.00 | -0.42 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 555.00 | 91.40 | 98.20 | 94.80 | 88.60 | +21.72 | +32.48% | 0.17 | 204 | 281 | 0.94 | 0.96 | 0.00 | -0.47 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 557.50 | 90.40 | 96.20 | 93.30 | 77.00 | +5.19 | +7.23% | 0.17 | 20 | 4 | 0.97 | 0.96 | 0.00 | -0.46 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 560.00 | 88.70 | 92.80 | 90.75 | 91.67 | +22.17 | +31.90% | 0.16 | 14 | 433 | 0.96 | 0.96 | 0.00 | -0.50 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 562.50 | 85.00 | 93.00 | 89.00 | 72.55 | +4.95 | +7.33% | 0.16 | 1 | 2 | 0.93 | 0.95 | 0.00 | -0.54 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 565.00 | 82.00 | 90.00 | 86.00 | 79.00 | +12.74 | +19.23% | 0.15 | 5 | 97 | 0.94 | 0.95 | 0.00 | -0.55 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 567.50 | 80.10 | 87.70 | 83.90 | 62.60 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.94 | 0.94 | 0.00 | -0.58 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 570.00 | 77.30 | 83.50 | 80.40 | 69.48 | +9.28 | +15.42% | 0.14 | 19 | 148 | 0.89 | 0.94 | 0.00 | -0.61 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 572.50 | 75.70 | 81.60 | 78.65 | 70.00 | +10.20 | +17.06% | 0.14 | 1 | 17 | 0.88 | 0.94 | 0.00 | -0.62 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 575.00 | 74.10 | 79.10 | 76.60 | 67.50 | +20.30 | +43.01% | 0.13 | 1 | 163 | 0.85 | 0.93 | 0.00 | -0.66 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 577.50 | 71.00 | 78.00 | 74.50 | 55.40 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.86 | 0.92 | 0.00 | -0.72 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 580.00 | 69.30 | 73.60 | 71.45 | 59.10 | +16.88 | +39.99% | 0.12 | 156 | 226 | 0.81 | 0.92 | 0.00 | -0.72 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 582.50 | 66.30 | 72.40 | 69.35 | 42.74 | -8.52 | -16.63% | 0.12 | 11 | 12 | 0.81 | 0.91 | 0.00 | -0.78 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 585.00 | 62.70 | 69.60 | 66.15 | 56.00 | +6.43 | +12.98% | 0.11 | 280 | 152 | 0.80 | 0.90 | 0.00 | -0.78 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 590.00 | 61.20 | 66.40 | 63.80 | 62.40 | +27.00 | +76.28% | 0.11 | 93 | 351 | 0.76 | 0.89 | 0.00 | -0.84 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 595.00 | 56.20 | 60.80 | 58.50 | 58.12 | +25.62 | +78.84% | 0.10 | 86 | 514 | 0.76 | 0.87 | 0.00 | -0.91 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 600.00 | 52.30 | 54.80 | 53.55 | 53.60 | +23.73 | +79.45% | 0.09 | 402 | 579 | 0.73 | 0.85 | 0.00 | -0.97 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 605.00 | 48.00 | 52.00 | 50.00 | 38.20 | +9.30 | +32.18% | 0.08 | 31 | 244 | 0.54 | 0.83 | 0.00 | -1.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 610.00 | 44.00 | 48.20 | 46.10 | 44.34 | +19.04 | +75.26% | 0.08 | 177 | 483 | 0.56 | 0.81 | 0.01 | -1.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 615.00 | 40.40 | 43.80 | 42.10 | 42.00 | +20.37 | +94.18% | 0.07 | 90 | 297 | 0.56 | 0.78 | 0.01 | -1.16 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 620.00 | 33.50 | 40.00 | 36.75 | 37.45 | +17.75 | +90.11% | 0.06 | 1,034 | 904 | 0.51 | 0.75 | 0.01 | -1.23 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 625.00 | 29.80 | 34.70 | 32.25 | 34.57 | +17.24 | +99.49% | 0.05 | 2,503 | 415 | 0.48 | 0.71 | 0.01 | -1.29 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 630.00 | 28.60 | 31.50 | 30.05 | 30.50 | +15.50 | +103.34% | 0.05 | 1,125 | 652 | 0.51 | 0.68 | 0.01 | -1.34 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 635.00 | 26.00 | 28.30 | 27.15 | 26.37 | +13.37 | +102.85% | 0.04 | 1,041 | 335 | 0.53 | 0.64 | 0.01 | -1.39 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 640.00 | 23.10 | 25.00 | 24.05 | 24.10 | +12.90 | +115.18% | 0.04 | 2,157 | 802 | 0.52 | 0.60 | 0.01 | -1.42 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 645.00 | 20.60 | 22.00 | 21.30 | 21.24 | +13.04 | +159.03% | 0.03 | 578 | 268 | 0.52 | 0.56 | 0.01 | -1.45 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 650.00 | 18.00 | 19.10 | 18.55 | 18.64 | +10.24 | +121.91% | 0.03 | 2,160 | 1,646 | 0.52 | 0.52 | 0.01 | -1.46 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 655.00 | 15.50 | 16.50 | 16.00 | 16.20 | +9.04 | +126.26% | 0.02 | 460 | 370 | 0.51 | 0.48 | 0.01 | -1.46 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 660.00 | 11.50 | 14.60 | 13.05 | 14.00 | +7.94 | +131.03% | 0.02 | 1,720 | 1,282 | 0.51 | 0.44 | 0.01 | -1.45 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 665.00 | 11.00 | 12.60 | 11.80 | 12.09 | +7.09 | +141.80% | 0.02 | 1,219 | 842 | 0.51 | 0.40 | 0.01 | -1.43 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 670.00 | 8.30 | 10.70 | 9.50 | 10.40 | +5.98 | +135.30% | 0.01 | 1,722 | 894 | 0.51 | 0.36 | 0.01 | -1.40 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 675.00 | 8.20 | 9.30 | 8.75 | 8.20 | +4.45 | +118.67% | 0.01 | 1,128 | 338 | 0.51 | 0.33 | 0.01 | -1.35 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 680.00 | 7.10 | 8.50 | 7.80 | 7.50 | +4.36 | +138.86% | 0.01 | 10,751 | 158 | 0.51 | 0.29 | 0.01 | -1.30 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 685.00 | 6.10 | 6.80 | 6.45 | 6.90 | +4.29 | +164.37% | 0.01 | 1,456 | 209 | 0.52 | 0.26 | 0.01 | -1.23 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 690.00 | 5.20 | 5.90 | 5.55 | 5.56 | +3.06 | +122.40% | 0.01 | 1,296 | 167 | 0.52 | 0.24 | 0.01 | -1.17 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 695.00 | 4.40 | 5.10 | 4.75 | 5.10 | +3.05 | +148.78% | 0.01 | 82 | 52 | 0.53 | 0.21 | 0.01 | -1.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 700.00 | 4.00 | 4.20 | 4.10 | 4.18 | +2.43 | +138.86% | 0.01 | 3,425 | 493 | 0.53 | 0.19 | 0.01 | -1.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 705.00 | 3.40 | 3.90 | 3.65 | 3.65 | +2.30 | +170.37% | 0.01 | 349 | 297 | 0.54 | 0.16 | 0.00 | -0.95 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 710.00 | 3.00 | 3.60 | 3.30 | 3.32 | +2.08 | +167.75% | 0.00 | 409 | 72 | 0.56 | 0.14 | 0.00 | -0.87 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 715.00 | 2.60 | 3.10 | 2.85 | 2.84 | +1.58 | +125.40% | 0.00 | 179 | 71 | 0.57 | 0.13 | 0.00 | -0.80 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 720.00 | 2.20 | 2.70 | 2.45 | 2.50 | +1.10 | +78.58% | 0.00 | 670 | 127 | 0.57 | 0.11 | 0.00 | -0.73 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 725.00 | 0.70 | 4.10 | 2.40 | 2.80 | +1.95 | +229.42% | 0.00 | 96 | 21 | 0.59 | 0.10 | 0.00 | -0.66 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 730.00 | 1.75 | 2.05 | 1.90 | 1.90 | +1.08 | +131.71% | 0.00 | 126 | 62 | 0.54 | 0.09 | 0.00 | -0.63 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 740.00 | 1.35 | 1.95 | 1.65 | 1.80 | +1.19 | +195.09% | 0.00 | 272 | 219 | 0.61 | 0.06 | 0.00 | -0.47 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 750.00 | 1.05 | 1.60 | 1.33 | 1.40 | +0.69 | +97.19% | 0.00 | 131 | 1 | 0.60 | 0.05 | 0.00 | -0.38 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 760.00 | 0.30 | 1.60 | 0.95 | 1.10 | -0.18 | -14.07% | 0.00 | 82 | 3 | 0.62 | 0.04 | 0.00 | -0.36 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 770.00 | 0.45 | 1.30 | 0.88 | 0.85 | +0.50 | +142.86% | 0.00 | 133 | 55 | 0.66 | 0.03 | 0.00 | -0.31 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 780.00 | 0.15 | 2.60 | 1.38 | 0.60 | +0.46 | +328.58% | 0.00 | 66 | 8 | 0.72 | 0.02 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 790.00 | 0.00 | 2.15 | 1.08 | 0.30 | +0.10 | +50.00% | 0.00 | 53 | 25 | 0.89 | 0.01 | 0.00 | -0.11 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 800.00 | 0.25 | 0.65 | 0.45 | 0.50 | +0.32 | +177.78% | 0.00 | 189 | 10 | 0.70 | 0.01 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 810.00 | 0.05 | 0.90 | 0.48 | 0.60 | +0.50 | +500.00% | 0.00 | 99 | 2 | 0.76 | 0.01 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 820.00 | 0.10 | 1.50 | 0.80 | 0.17 | -0.33 | -66.00% | 0.00 | 39 | 1 | 0.98 | 0.00 | 0.00 | -0.04 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 830.00 | 0.00 | 1.05 | 0.53 | 0.38 | +0.25 | +192.31% | 0.00 | 14 | 3 | 0.93 | 0.00 | 0.00 | -0.03 | 9/19/2025 | 9/19/2025 3:59:56 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 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 1.60 | 0.80 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 1.60 | 0.80 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.82 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.74 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 1.60 | 0.80 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.60 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 69 | 3.53 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.46 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.97 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:56 PM EST | |||
| 280.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 140 | 3.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 1.40 | 0.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.96 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/19/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 1.60 | 0.80 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/19/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 1.60 | 0.80 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.91 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 1.60 | 0.80 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.35 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/19/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 1.40 | 0.70 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.69 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/19/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 1.20 | 0.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.52 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/19/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 1.60 | 0.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.58 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/19/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 2.80 | 1.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.79 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 1.40 | 0.70 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/19/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.33 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 345.00 | 0.00 | 4.10 | 2.05 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.87 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 1.50 | 0.75 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/19/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 35 | 2.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 365.00 | 0.00 | 2.80 | 1.40 | 0.58 | +0.52 | +866.67% | 0.00 | 5 | 53 | 2.43 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 2.60 | 1.30 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 51 | 2.34 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 375.00 | 0.00 | 1.75 | 0.88 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 162 | 2.14 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 0.90 | 0.45 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 160 | 1.88 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 385.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.58 | -0.38 | -39.59% | 0.01 | 3 | 25 | 2.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 395.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.92 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 29 | 163 | 1.41 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 405.00 | 0.00 | 2.80 | 1.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 410.00 | 0.00 | 2.10 | 1.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 76 | 1.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 415.00 | 0.00 | 4.20 | 2.10 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.14 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/19/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 112 | 1.49 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 425.00 | 0.05 | 2.60 | 1.33 | 1.20 | +1.06 | +757.15% | 0.00 | 4 | 141 | 1.46 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 430.00 | 0.00 | 0.55 | 0.28 | 0.14 | -0.01 | -6.67% | 0.00 | 6 | 131 | 1.39 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 435.00 | 0.00 | 0.85 | 0.43 | 0.23 | -0.12 | -34.29% | 0.00 | 1 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 445.00 | 0.00 | 2.95 | 1.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 450.00 | 0.10 | 1.65 | 0.88 | 0.15 | 0.00 | 0.00% | 0.00 | 477 | 1,623 | 1.26 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 455.00 | 0.00 | 3.10 | 1.55 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 457.50 | 0.00 | 1.45 | 0.73 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 462.50 | 0.00 | 1.45 | 0.73 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.37 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 465.00 | 0.00 | 1.50 | 0.75 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.36 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/19/2025 3:59:56 PM EST |
| 467.50 | 0.00 | 3.20 | 1.60 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.56 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 1.55 | 0.78 | 0.33 | +0.07 | +26.93% | 0.00 | 4 | 151 | 1.33 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 472.50 | 0.00 | 1.55 | 0.78 | 0.35 | -0.44 | -55.70% | 0.00 | 4 | 29 | 1.31 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 475.00 | 0.05 | 4.40 | 2.23 | 0.16 | -0.11 | -40.75% | 0.00 | 38 | 48 | 1.25 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 477.50 | 0.10 | 2.80 | 1.45 | 0.25 | -0.11 | -30.56% | 0.00 | 7 | 15 | 0.93 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 1.10 | 0.55 | 0.20 | -0.17 | -45.95% | 0.00 | 73 | 144 | 0.95 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 482.50 | 0.00 | 1.10 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/19/2025 3:59:56 PM EST |
| 485.00 | 0.15 | 1.60 | 0.88 | 0.21 | -0.17 | -44.74% | 0.00 | 77 | 55 | 1.05 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 487.50 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 490.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.20 | -44.45% | 0.00 | 102 | 155 | 0.97 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 492.50 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.17 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 495.00 | 0.00 | 1.30 | 0.65 | 0.68 | +0.26 | +61.91% | 0.00 | 10 | 43 | 1.11 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 497.50 | 0.00 | 2.00 | 1.00 | 0.21 | -0.59 | -73.75% | 0.00 | 2 | 8 | 1.19 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 500.00 | 0.25 | 0.90 | 0.58 | 0.25 | -0.25 | -50.00% | 0.00 | 151 | 306 | 0.88 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 502.50 | 0.00 | 1.50 | 0.75 | 0.30 | -0.28 | -48.28% | 0.00 | 43 | 67 | 1.09 | 0.00 | 0.00 | -0.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 505.00 | 0.00 | 4.50 | 2.25 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.37 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 510.00 | 0.10 | 0.50 | 0.30 | 0.37 | -0.33 | -47.15% | 0.00 | 46 | 206 | 0.79 | 0.00 | 0.00 | -0.07 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 515.00 | 0.00 | 0.70 | 0.35 | 0.40 | -0.30 | -42.86% | 0.00 | 12 | 83 | 0.89 | 0.00 | 0.00 | -0.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 520.00 | 0.35 | 0.45 | 0.40 | 0.36 | -0.34 | -48.58% | 0.00 | 57 | 62 | 0.80 | -0.01 | 0.00 | -0.15 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 525.00 | 0.15 | 0.80 | 0.48 | 0.78 | -0.22 | -22.00% | 0.00 | 81 | 349 | 0.76 | -0.01 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 530.00 | 0.10 | 0.95 | 0.53 | 0.62 | -0.48 | -43.64% | 0.00 | 199 | 276 | 0.74 | -0.01 | 0.00 | -0.28 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 535.00 | 0.05 | 0.75 | 0.40 | 0.75 | -0.44 | -36.98% | 0.00 | 10 | 87 | 0.67 | -0.02 | 0.00 | -0.30 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 540.00 | 0.05 | 0.75 | 0.40 | 0.70 | -0.63 | -47.37% | 0.00 | 183 | 281 | 0.65 | -0.02 | 0.00 | -0.34 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 545.00 | 0.60 | 1.25 | 0.93 | 0.70 | -0.80 | -53.34% | 0.00 | 516 | 986 | 0.71 | -0.02 | 0.00 | -0.35 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 550.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.99 | -53.81% | 0.00 | 424 | 544 | 0.68 | -0.03 | 0.00 | -0.42 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 555.00 | 0.85 | 1.15 | 1.00 | 0.98 | -1.16 | -54.21% | 0.00 | 78 | 335 | 0.66 | -0.04 | 0.00 | -0.47 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 557.50 | 0.75 | 2.60 | 1.68 | 1.20 | -1.45 | -54.72% | 0.00 | 46 | 27 | 0.74 | -0.04 | 0.00 | -0.46 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 560.00 | 1.00 | 1.40 | 1.20 | 1.05 | -1.35 | -56.25% | 0.00 | 525 | 211 | 0.65 | -0.04 | 0.00 | -0.50 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 562.50 | 0.00 | 2.00 | 1.00 | 1.91 | -0.79 | -29.26% | 0.00 | 16 | 91 | 0.60 | -0.05 | 0.00 | -0.54 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 565.00 | 1.15 | 1.45 | 1.30 | 1.30 | -2.10 | -61.77% | 0.00 | 279 | 350 | 0.64 | -0.05 | 0.00 | -0.55 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 567.50 | 1.25 | 1.95 | 1.60 | 2.10 | -1.47 | -41.18% | 0.00 | 30 | 24 | 0.65 | -0.06 | 0.00 | -0.58 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 570.00 | 1.15 | 1.60 | 1.38 | 1.55 | -1.65 | -51.57% | 0.00 | 325 | 284 | 0.63 | -0.06 | 0.00 | -0.61 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 572.50 | 1.45 | 2.40 | 1.93 | 2.50 | -1.30 | -34.22% | 0.00 | 46 | 159 | 0.65 | -0.06 | 0.00 | -0.62 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 575.00 | 1.70 | 1.90 | 1.80 | 1.69 | -2.11 | -55.53% | 0.00 | 622 | 854 | 0.61 | -0.07 | 0.00 | -0.66 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 577.50 | 1.50 | 2.05 | 1.78 | 2.30 | -2.30 | -50.00% | 0.00 | 29 | 30 | 0.60 | -0.08 | 0.00 | -0.72 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 580.00 | 1.85 | 3.70 | 2.78 | 2.10 | -2.42 | -53.54% | 0.00 | 916 | 249 | 0.60 | -0.08 | 0.00 | -0.72 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 582.50 | 0.00 | 2.70 | 1.35 | 2.51 | -3.49 | -58.17% | 0.00 | 24 | 58 | 0.53 | -0.09 | 0.00 | -0.78 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 585.00 | 2.05 | 2.55 | 2.30 | 2.35 | -4.45 | -65.45% | 0.00 | 335 | 405 | 0.60 | -0.10 | 0.00 | -0.78 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 590.00 | 2.35 | 3.10 | 2.73 | 2.82 | -4.81 | -63.05% | 0.00 | 1,242 | 819 | 0.58 | -0.11 | 0.00 | -0.84 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 595.00 | 3.10 | 3.70 | 3.40 | 3.20 | -4.55 | -58.71% | 0.01 | 774 | 142 | 0.58 | -0.13 | 0.00 | -0.91 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 600.00 | 3.80 | 4.10 | 3.95 | 4.00 | -5.30 | -56.99% | 0.01 | 3,222 | 610 | 0.57 | -0.15 | 0.00 | -0.97 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 605.00 | 3.80 | 5.20 | 4.50 | 4.71 | -6.39 | -57.57% | 0.01 | 409 | 200 | 0.55 | -0.17 | 0.00 | -1.03 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 610.00 | 5.30 | 5.90 | 5.60 | 5.60 | -7.90 | -58.52% | 0.01 | 551 | 197 | 0.56 | -0.19 | 0.01 | -1.10 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 615.00 | 6.60 | 7.10 | 6.85 | 7.00 | -8.00 | -53.34% | 0.01 | 529 | 802 | 0.56 | -0.22 | 0.01 | -1.16 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 620.00 | 7.80 | 8.50 | 8.15 | 8.40 | -8.70 | -50.88% | 0.01 | 1,623 | 238 | 0.56 | -0.25 | 0.01 | -1.23 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 625.00 | 9.00 | 10.10 | 9.55 | 9.20 | -14.06 | -60.45% | 0.02 | 929 | 126 | 0.55 | -0.29 | 0.01 | -1.29 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 630.00 | 10.60 | 11.00 | 10.80 | 10.90 | -12.16 | -52.74% | 0.02 | 1,437 | 93 | 0.55 | -0.32 | 0.01 | -1.34 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 635.00 | 12.00 | 13.10 | 12.55 | 12.72 | -14.78 | -53.75% | 0.02 | 1,165 | 19 | 0.54 | -0.36 | 0.01 | -1.39 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 640.00 | 14.00 | 15.30 | 14.65 | 15.00 | -13.73 | -47.79% | 0.02 | 732 | 6 | 0.54 | -0.40 | 0.01 | -1.42 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 645.00 | 16.00 | 17.40 | 16.70 | 16.30 | -12.37 | -43.15% | 0.03 | 217 | 3 | 0.53 | -0.44 | 0.01 | -1.45 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 650.00 | 17.50 | 20.00 | 18.75 | 19.01 | -16.76 | -46.86% | 0.03 | 148 | 33 | 0.51 | -0.48 | 0.01 | -1.46 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 655.00 | 20.40 | 22.20 | 21.30 | 22.00 | % | 0.03 | 11 | 0 | 0.52 | -0.52 | 0.01 | -1.46 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 660.00 | 23.30 | 25.10 | 24.20 | 24.32 | -16.28 | -40.10% | 0.04 | 24 | 9 | 0.52 | -0.56 | 0.01 | -1.45 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 665.00 | 25.90 | 31.10 | 28.50 | 35.20 | % | 0.04 | 7 | 0 | 0.55 | -0.60 | 0.01 | -1.43 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 670.00 | 29.50 | 32.60 | 31.05 | 29.41 | % | 0.05 | 11 | 0 | 0.53 | -0.64 | 0.01 | -1.40 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 675.00 | 32.20 | 38.60 | 35.40 | 36.50 | -21.05 | -36.58% | 0.05 | 36 | 1 | 0.56 | -0.67 | 0.01 | -1.35 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 680.00 | 35.40 | 42.00 | 38.70 | 37.79 | % | 0.06 | 6 | 0 | 0.51 | -0.71 | 0.01 | -1.30 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 685.00 | 37.70 | 44.60 | 41.15 | % | 0.06 | 0 | 0 | 0.50 | -0.74 | 0.01 | -1.23 | 9/19/2025 3:59:56 PM EST | |||
| 690.00 | 41.80 | 49.10 | 45.45 | 64.10 | % | 0.07 | 2 | 0 | 0.50 | -0.76 | 0.01 | -1.17 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 695.00 | 48.80 | 52.30 | 50.55 | 49.95 | % | 0.07 | 8 | 0 | 0.53 | -0.79 | 0.01 | -1.09 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 700.00 | 51.40 | 55.90 | 53.65 | 53.94 | -26.81 | -33.21% | 0.08 | 57 | 11 | 0.73 | -0.81 | 0.01 | -1.02 | 9/19/2025 | 9/19/2025 3:59:56 PM EST |
| 705.00 | 55.70 | 63.30 | 59.50 | 61.90 | % | 0.08 | 2 | 0 | 0.73 | -0.84 | 0.00 | -0.95 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 710.00 | 61.70 | 66.60 | 64.15 | 64.10 | % | 0.09 | 1 | 0 | 0.77 | -0.86 | 0.00 | -0.87 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 715.00 | 64.20 | 71.00 | 67.60 | 88.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.77 | -0.87 | 0.00 | -0.80 | 9/18/2025 | 9/19/2025 3:59:56 PM EST |
| 720.00 | 70.30 | 77.30 | 73.80 | 86.00 | % | 0.10 | 20 | 0 | 0.80 | -0.89 | 0.00 | -0.73 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 725.00 | 73.00 | 81.70 | 77.35 | % | 0.11 | 0 | 0 | 0.84 | -0.90 | 0.00 | -0.66 | 9/19/2025 3:59:56 PM EST | |||
| 730.00 | 78.00 | 86.00 | 82.00 | % | 0.11 | 0 | 0 | 0.83 | -0.91 | 0.00 | -0.63 | 9/19/2025 3:59:56 PM EST | |||
| 740.00 | 88.40 | 94.10 | 91.25 | 102.00 | % | 0.12 | 3 | 0 | 0.84 | -0.94 | 0.00 | -0.47 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 750.00 | 97.00 | 105.00 | 101.00 | % | 0.13 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.38 | 9/19/2025 3:59:56 PM EST | |||
| 760.00 | 105.50 | 118.00 | 111.75 | % | 0.15 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.36 | 9/19/2025 3:59:56 PM EST | |||
| 770.00 | 114.00 | 127.00 | 120.50 | % | 0.16 | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.31 | 9/19/2025 3:59:56 PM EST | |||
| 780.00 | 126.30 | 134.80 | 130.55 | 140.00 | % | 0.17 | 1 | 0 | 1.16 | -0.98 | 0.00 | -0.21 | 9/19/2025 | 9/19/2025 3:59:56 PM EST | |
| 790.00 | 134.00 | 147.00 | 140.50 | % | 0.18 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.11 | 9/19/2025 3:59:56 PM EST | |||
| 800.00 | 144.10 | 157.00 | 150.55 | % | 0.19 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.09 | 9/19/2025 3:59:56 PM EST | |||
| 810.00 | 154.00 | 167.00 | 160.50 | % | 0.20 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.09 | 9/19/2025 3:59:56 PM EST | |||
| 820.00 | 164.00 | 177.00 | 170.50 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.04 | 9/19/2025 3:59:56 PM EST | |||
| 830.00 | 174.00 | 187.00 | 180.50 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.03 | 9/19/2025 3:59:56 PM EST |