Options Chain for HOME DEPOT INC COM (HD) - $349.29 as of 1/7/2026 7:15:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 202.40 | 206.45 | 204.43 | 207.35 | 0.00 | 0.00% | 1.41 | 0 | 12 | 3.25 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:05 PM EST |
| 150.00 | 197.55 | 201.45 | 199.50 | 202.30 | 0.00 | 0.00% | 1.33 | 0 | 15 | 3.15 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 4:00:05 PM EST |
| 155.00 | 192.45 | 196.55 | 194.50 | % | 1.25 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 160.00 | 187.50 | 191.55 | 189.53 | 232.20 | 0.00 | 0.00% | 1.18 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 1/7/2026 4:00:05 PM EST |
| 165.00 | 182.50 | 186.50 | 184.50 | 185.15 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 1/7/2026 4:00:05 PM EST |
| 170.00 | 177.45 | 181.55 | 179.50 | 208.90 | 0.00 | 0.00% | 1.06 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 1/7/2026 4:00:05 PM EST |
| 175.00 | 172.45 | 176.65 | 174.55 | 175.65 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 1/7/2026 4:00:05 PM EST |
| 180.00 | 167.45 | 171.50 | 169.48 | 165.70 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 185.00 | 163.05 | 166.50 | 164.78 | 160.77 | 0.00 | 0.00% | 0.89 | 0 | 11 | 2.44 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 190.00 | 158.05 | 161.50 | 159.78 | 157.50 | 0.00 | 0.00% | 0.84 | 0 | 9 | 2.33 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 195.00 | 153.05 | 156.60 | 154.83 | 150.79 | 0.00 | 0.00% | 0.79 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 200.00 | 148.00 | 151.60 | 149.80 | 145.78 | 0.00 | 0.00% | 0.75 | 0 | 5 | 2.16 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 210.00 | 138.05 | 141.65 | 139.85 | 149.47 | 0.00 | 0.00% | 0.67 | 0 | 7 | 1.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 220.00 | 128.30 | 131.60 | 129.95 | 125.84 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 230.00 | 118.05 | 121.60 | 119.83 | 116.04 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.69 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 240.00 | 108.50 | 111.70 | 110.10 | 105.93 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.54 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 245.00 | 103.75 | 106.75 | 105.25 | 115.49 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 250.00 | 98.55 | 101.60 | 100.08 | 93.65 | 0.00 | 0.00% | 0.40 | 0 | 16 | 1.41 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 255.00 | 93.75 | 96.75 | 95.25 | 105.51 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 260.00 | 88.70 | 91.70 | 90.20 | 100.77 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 265.00 | 84.00 | 86.65 | 85.33 | 95.49 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 270.00 | 78.90 | 81.75 | 80.33 | 90.61 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 275.00 | 73.65 | 76.70 | 75.18 | 85.57 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 280.00 | 68.50 | 71.80 | 70.15 | 80.52 | 0.00 | 0.00% | 0.25 | 0 | 18 | 1.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 285.00 | 63.80 | 66.65 | 65.23 | 76.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 290.00 | 59.05 | 61.70 | 60.38 | 63.33 | +4.79 | +8.19% | 0.21 | 1 | 23 | 0.89 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 295.00 | 53.85 | 56.75 | 55.30 | % | 0.19 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 1/7/2026 4:00:05 PM EST | |||
| 300.00 | 48.80 | 51.75 | 50.28 | 50.00 | 0.00 | 0.00% | 0.17 | 0 | 151 | 0.76 | 0.99 | 0.00 | -0.05 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 305.00 | 44.05 | 46.80 | 45.43 | 57.46 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.70 | 0.99 | 0.00 | -0.06 | 11/17/2025 | 1/7/2026 4:00:05 PM EST |
| 310.00 | 39.25 | 42.00 | 40.63 | 40.50 | 0.00 | 0.00% | 0.13 | 0 | 89 | 0.65 | 0.98 | 0.00 | -0.13 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 315.00 | 34.00 | 36.90 | 35.45 | 37.50 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.59 | 0.97 | 0.00 | -0.18 | 12/9/2025 | 1/7/2026 4:00:05 PM EST |
| 320.00 | 29.25 | 32.15 | 30.70 | 34.82 | +3.85 | +12.44% | 0.10 | 1 | 88 | 0.53 | 0.95 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 322.50 | 26.60 | 29.70 | 28.15 | % | 0.09 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.23 | 1/7/2026 4:00:05 PM EST | |||
| 325.00 | 24.40 | 27.25 | 25.83 | 29.26 | +2.82 | +10.67% | 0.08 | 2 | 15 | 0.47 | 0.92 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 327.50 | 22.00 | 24.90 | 23.45 | % | 0.07 | 0 | 0 | 0.45 | 0.91 | 0.01 | -0.28 | 1/7/2026 4:00:05 PM EST | |||
| 330.00 | 19.95 | 22.45 | 21.20 | 26.50 | +7.02 | +36.04% | 0.06 | 7 | 297 | 0.42 | 0.89 | 0.01 | -0.29 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 332.50 | 17.55 | 20.20 | 18.88 | % | 0.06 | 0 | 0 | 0.40 | 0.86 | 0.01 | -0.31 | 1/7/2026 4:00:05 PM EST | |||
| 335.00 | 14.60 | 17.95 | 16.28 | 19.25 | +3.49 | +22.15% | 0.05 | 3 | 244 | 0.39 | 0.84 | 0.02 | -0.32 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 337.50 | 13.05 | 15.80 | 14.43 | 14.95 | +1.44 | +10.66% | 0.04 | 2 | 65 | 0.26 | 0.81 | 0.02 | -0.34 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 340.00 | 11.20 | 13.80 | 12.50 | 16.60 | +5.55 | +50.23% | 0.04 | 9 | 1,334 | 0.27 | 0.76 | 0.02 | -0.35 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 342.50 | 8.30 | 11.95 | 10.13 | 12.65 | +2.01 | +18.90% | 0.03 | 6 | 23 | 0.23 | 0.71 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 345.00 | 6.55 | 10.00 | 8.28 | 9.48 | +0.68 | +7.73% | 0.02 | 287 | 508 | 0.23 | 0.65 | 0.03 | -0.38 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 347.50 | 6.40 | 8.30 | 7.35 | 7.80 | +0.41 | +5.55% | 0.02 | 17 | 356 | 0.27 | 0.59 | 0.03 | -0.38 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 350.00 | 5.05 | 6.55 | 5.80 | 5.73 | +0.58 | +11.27% | 0.02 | 174 | 1,310 | 0.26 | 0.52 | 0.03 | -0.37 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 352.50 | 4.10 | 5.10 | 4.60 | 4.65 | +0.12 | +2.65% | 0.01 | 288 | 174 | 0.26 | 0.45 | 0.03 | -0.36 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 355.00 | 3.00 | 4.60 | 3.80 | 3.40 | +0.29 | +9.33% | 0.01 | 207 | 1,105 | 0.26 | 0.38 | 0.03 | -0.33 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 357.50 | 2.04 | 4.05 | 3.05 | 2.68 | +0.05 | +1.91% | 0.01 | 17 | 185 | 0.27 | 0.31 | 0.03 | -0.30 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 360.00 | 1.48 | 2.19 | 1.84 | 1.90 | +0.06 | +3.27% | 0.01 | 1,496 | 3,197 | 0.24 | 0.25 | 0.02 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 362.50 | 1.08 | 1.73 | 1.41 | 1.45 | +0.15 | +11.54% | 0.00 | 51 | 116 | 0.24 | 0.20 | 0.02 | -0.24 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 365.00 | 0.22 | 1.51 | 0.87 | 1.00 | -0.10 | -9.10% | 0.00 | 279 | 1,435 | 0.22 | 0.16 | 0.02 | -0.21 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 367.50 | 0.00 | 1.84 | 0.92 | 1.11 | +0.34 | +44.16% | 0.00 | 6 | 282 | 0.33 | 0.12 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 370.00 | 0.05 | 1.22 | 0.64 | 0.62 | +0.07 | +12.73% | 0.00 | 157 | 1,454 | 0.24 | 0.10 | 0.01 | -0.16 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 375.00 | 0.25 | 0.89 | 0.57 | 0.26 | -0.05 | -16.13% | 0.00 | 260 | 896 | 0.29 | 0.06 | 0.01 | -0.10 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 380.00 | 0.14 | 0.48 | 0.31 | 0.17 | 0.00 | 0.00% | 0.00 | 117 | 2,816 | 0.30 | 0.04 | 0.01 | -0.08 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 385.00 | 0.05 | 0.59 | 0.32 | 0.22 | +0.07 | +46.67% | 0.00 | 69 | 686 | 0.32 | 0.02 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 390.00 | 0.04 | 0.23 | 0.14 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 1,386 | 0.32 | 0.02 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 0.99 | 0.50 | 0.03 | -0.11 | -78.58% | 0.00 | 2 | 180 | 0.53 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 400.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 133 | 2,153 | 0.34 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 188 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 1,892 | 0.37 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.53 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 8 | 2,071 | 0.45 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 425.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 728 | 0.47 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.11 | +275.00% | 0.00 | 10 | 917 | 0.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 435.00 | 0.00 | 0.17 | 0.09 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 662 | 0.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 0.15 | 0.08 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 752 | 0.64 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.59 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 24 | 2,475 | 0.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 455.00 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/7/2026 4:00:05 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,425 | 0.64 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 1/7/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.26 | +0.25 | +2,500.00% | 0.00 | 81 | 591 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 475.00 | 0.00 | 2.12 | 1.06 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/7/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.99 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 0.89 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 630 | 1.15 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 558 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,565 | 0.86 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.06 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/7/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/7/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/7/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,289 | 1.91 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/7/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.84 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/7/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/7/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 115 | 2.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.89 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/7/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.79 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/7/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.63 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 614 | 2.41 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 275 | 1.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 675 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 129 | 2.07 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.21 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.76 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.17 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 0.57 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.13 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 255.00 | 0.00 | 0.26 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/7/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 0.46 | 0.23 | 0.01 | -0.06 | -85.72% | 0.00 | 8 | 237 | 0.98 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 1.62 | 0.81 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.21 | 0.11 | 0.06 | +0.01 | +20.00% | 0.00 | 2 | 548 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 275.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.73 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 0.61 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,196 | 0.81 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 285.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.75 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 290.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.10 | -66.67% | 0.00 | 4 | 417 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.57 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 300.00 | 0.01 | 0.92 | 0.47 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 795 | 0.50 | -0.01 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 305.00 | 0.10 | 0.94 | 0.52 | 0.11 | -0.12 | -52.18% | 0.00 | 42 | 192 | 0.50 | -0.01 | 0.00 | -0.06 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 310.00 | 0.12 | 0.69 | 0.41 | 0.16 | -0.04 | -20.00% | 0.00 | 1,567 | 3,288 | 0.44 | -0.02 | 0.00 | -0.13 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 315.00 | 0.15 | 0.72 | 0.44 | 0.29 | -0.07 | -19.45% | 0.00 | 113 | 568 | 0.40 | -0.03 | 0.00 | -0.18 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 320.00 | 0.20 | 0.34 | 0.27 | 0.30 | -0.09 | -23.08% | 0.00 | 132 | 3,454 | 0.33 | -0.05 | 0.01 | -0.22 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 322.50 | 0.01 | 2.20 | 1.11 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | -0.06 | 0.01 | -0.23 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 325.00 | 0.39 | 0.54 | 0.47 | 0.46 | -0.14 | -23.34% | 0.00 | 25 | 737 | 0.31 | -0.08 | 0.01 | -0.26 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 327.50 | 0.10 | 1.32 | 0.71 | 0.49 | -0.08 | -14.04% | 0.00 | 4 | 8 | 0.30 | -0.09 | 0.01 | -0.28 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 330.00 | 0.54 | 0.80 | 0.67 | 0.69 | -0.16 | -18.83% | 0.00 | 70 | 2,171 | 0.29 | -0.11 | 0.01 | -0.29 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 332.50 | 0.50 | 1.04 | 0.77 | 0.84 | -0.13 | -13.41% | 0.00 | 5 | 27 | 0.27 | -0.14 | 0.01 | -0.31 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 335.00 | 0.82 | 2.00 | 1.41 | 1.14 | -0.06 | -5.00% | 0.00 | 111 | 1,186 | 0.29 | -0.16 | 0.02 | -0.32 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 337.50 | 1.29 | 2.50 | 1.90 | 1.24 | -0.56 | -31.12% | 0.01 | 24 | 386 | 0.29 | -0.19 | 0.02 | -0.34 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 340.00 | 1.80 | 2.62 | 2.21 | 1.92 | -0.18 | -8.58% | 0.01 | 722 | 2,474 | 0.28 | -0.24 | 0.02 | -0.35 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 342.50 | 2.43 | 2.94 | 2.69 | 2.53 | -0.30 | -10.61% | 0.01 | 24 | 226 | 0.27 | -0.29 | 0.02 | -0.37 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 345.00 | 3.30 | 3.85 | 3.58 | 3.30 | -0.10 | -2.95% | 0.01 | 107 | 3,782 | 0.27 | -0.35 | 0.03 | -0.38 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 347.50 | 4.20 | 4.95 | 4.58 | 4.05 | -0.25 | -5.82% | 0.01 | 29 | 186 | 0.27 | -0.41 | 0.03 | -0.38 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 350.00 | 5.40 | 5.85 | 5.63 | 5.30 | +0.28 | +5.58% | 0.02 | 28 | 1,378 | 0.26 | -0.48 | 0.03 | -0.37 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 352.50 | 6.70 | 7.75 | 7.23 | 5.60 | -1.15 | -17.04% | 0.02 | 22 | 18 | 0.27 | -0.55 | 0.03 | -0.36 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 355.00 | 7.25 | 9.80 | 8.53 | 7.44 | -0.56 | -7.00% | 0.02 | 9 | 426 | 0.26 | -0.62 | 0.03 | -0.33 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 357.50 | 8.30 | 10.55 | 9.43 | 7.10 | -6.85 | -49.11% | 0.03 | 12 | 6 | 0.20 | -0.69 | 0.03 | -0.30 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 360.00 | 10.25 | 13.40 | 11.83 | 9.00 | -3.00 | -25.00% | 0.03 | 5 | 2,393 | 0.33 | -0.75 | 0.02 | -0.27 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 362.50 | 12.25 | 15.20 | 13.73 | 16.85 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | -0.80 | 0.02 | -0.24 | 12/31/2025 | 1/7/2026 4:00:05 PM EST |
| 365.00 | 15.55 | 17.75 | 16.65 | 19.60 | 0.00 | 0.00% | 0.05 | 0 | 280 | 0.37 | -0.84 | 0.02 | -0.21 | 1/2/2026 | 1/7/2026 4:00:05 PM EST |
| 367.50 | 16.70 | 19.45 | 18.08 | 27.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | -0.88 | 0.01 | -0.16 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 370.00 | 19.05 | 21.45 | 20.25 | 21.48 | 0.00 | 0.00% | 0.05 | 0 | 906 | 0.33 | -0.90 | 0.01 | -0.16 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 375.00 | 23.75 | 26.75 | 25.25 | 30.05 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.41 | -0.94 | 0.01 | -0.10 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 380.00 | 28.65 | 31.50 | 30.08 | 30.14 | 0.00 | 0.00% | 0.08 | 0 | 1,434 | 0.44 | -0.96 | 0.01 | -0.08 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 385.00 | 33.85 | 37.20 | 35.53 | 34.96 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.55 | -0.98 | 0.00 | -0.05 | 1/6/2026 | 1/7/2026 4:00:05 PM EST |
| 390.00 | 38.80 | 42.25 | 40.53 | 40.30 | +0.26 | +0.65% | 0.10 | 2,822 | 328 | 0.61 | -0.98 | 0.00 | -0.04 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 395.00 | 43.85 | 47.65 | 45.75 | 45.45 | +0.39 | +0.87% | 0.12 | 11 | 2 | 0.66 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 400.00 | 48.80 | 52.20 | 50.50 | 48.83 | -1.43 | -2.85% | 0.13 | 4,937 | 328 | 0.70 | -1.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 405.00 | 53.85 | 57.25 | 55.55 | 51.00 | -1.85 | -3.50% | 0.14 | 2 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 410.00 | 58.85 | 62.25 | 60.55 | 58.97 | -1.12 | -1.87% | 0.15 | 1,003 | 74 | 0.79 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 415.00 | 63.85 | 67.40 | 65.63 | 62.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 1/7/2026 4:00:05 PM EST |
| 420.00 | 68.65 | 72.45 | 70.55 | 68.98 | -1.23 | -1.76% | 0.17 | 1,330 | 97 | 0.90 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 425.00 | 73.70 | 77.35 | 75.53 | 74.23 | -0.62 | -0.83% | 0.18 | 162 | 15 | 0.91 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 430.00 | 78.85 | 82.40 | 80.63 | 79.15 | -0.77 | -0.97% | 0.19 | 1,500 | 93 | 0.95 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 435.00 | 83.85 | 87.45 | 85.65 | 85.55 | +0.58 | +0.69% | 0.20 | 50 | 8 | 1.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 440.00 | 88.70 | 92.35 | 90.53 | 90.35 | +0.16 | +0.18% | 0.21 | 25 | 4 | 1.02 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 445.00 | 93.75 | 97.45 | 95.60 | 96.88 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 4:00:05 PM EST |
| 450.00 | 98.75 | 102.50 | 100.63 | 100.55 | +0.37 | +0.37% | 0.22 | 17 | 3 | 1.12 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 4:00:05 PM EST |
| 455.00 | 103.75 | 107.40 | 105.58 | 109.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/7/2026 4:00:05 PM EST |
| 460.00 | 108.75 | 112.85 | 110.80 | 40.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 1/7/2026 4:00:05 PM EST |
| 465.00 | 113.80 | 117.25 | 115.53 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 470.00 | 118.80 | 122.50 | 120.65 | 139.60 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 1/7/2026 4:00:05 PM EST |
| 475.00 | 123.80 | 127.30 | 125.55 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/7/2026 4:00:05 PM EST | |||
| 480.00 | 128.75 | 132.30 | 130.53 | 133.11 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 1/7/2026 4:00:05 PM EST |
| 490.00 | 138.75 | 142.35 | 140.55 | 143.13 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 1/7/2026 4:00:05 PM EST |
| 500.00 | 148.75 | 152.45 | 150.60 | 125.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 1/7/2026 4:00:05 PM EST |
| 520.00 | 168.75 | 172.50 | 170.63 | 90.18 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 1/7/2026 4:00:05 PM EST |
| 540.00 | 188.75 | 192.85 | 190.80 | 125.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 1/7/2026 4:00:05 PM EST |
| 560.00 | 208.70 | 212.85 | 210.78 | 151.94 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 1/7/2026 4:00:05 PM EST |
| 580.00 | 228.70 | 232.85 | 230.78 | 150.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 1/7/2026 4:00:05 PM EST |
| 600.00 | 248.85 | 252.80 | 250.83 | 211.11 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 1/7/2026 4:00:05 PM EST |
| 620.00 | 268.80 | 272.75 | 270.78 | 193.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 1/7/2026 4:00:05 PM EST |
| 640.00 | 288.70 | 292.85 | 290.78 | 274.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 1/7/2026 4:00:05 PM EST |