Options Chain for HOME DEPOT INC COM (HD) - $343.32 as of 11/21/2025 8:48:23 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 | 197.25 | 200.65 | 198.95 | 266.95 | 0.00 | 0.00% | 1.37 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 4:00:07 PM EST |
| 150.00 | 191.80 | 195.85 | 193.83 | 194.20 | 0.00 | 0.00% | 1.29 | 0 | 16 | 1.40 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 155.00 | 186.95 | 190.75 | 188.85 | % | 1.22 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:07 PM EST | |||
| 160.00 | 182.10 | 185.80 | 183.95 | 232.20 | 0.00 | 0.00% | 1.15 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 11/21/2025 4:00:07 PM EST |
| 165.00 | 176.95 | 180.80 | 178.88 | 185.15 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 11/21/2025 4:00:07 PM EST |
| 170.00 | 172.15 | 175.70 | 173.93 | 208.90 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/21/2025 4:00:07 PM EST |
| 175.00 | 167.25 | 170.75 | 169.00 | 175.65 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 11/21/2025 4:00:07 PM EST |
| 180.00 | 162.20 | 165.65 | 163.93 | 199.20 | 0.00 | 0.00% | 0.91 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 11/21/2025 4:00:07 PM EST |
| 185.00 | 157.30 | 160.85 | 159.08 | 187.45 | 0.00 | 0.00% | 0.86 | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 11/21/2025 4:00:07 PM EST |
| 190.00 | 152.85 | 155.70 | 154.28 | 198.63 | 0.00 | 0.00% | 0.81 | 0 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:07 PM EST |
| 195.00 | 147.80 | 150.80 | 149.30 | 225.70 | 0.00 | 0.00% | 0.77 | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/21/2025 4:00:07 PM EST |
| 200.00 | 142.90 | 145.75 | 144.33 | 147.00 | 0.00 | 0.00% | 0.72 | 0 | 17 | 0.97 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 210.00 | 133.00 | 135.75 | 134.38 | 177.85 | 0.00 | 0.00% | 0.64 | 0 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 11/21/2025 4:00:07 PM EST |
| 220.00 | 123.00 | 125.80 | 124.40 | 170.33 | 0.00 | 0.00% | 0.57 | 0 | 12 | 0.79 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:07 PM EST |
| 230.00 | 113.10 | 115.85 | 114.48 | 117.54 | 0.00 | 0.00% | 0.50 | 0 | 9 | 0.62 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 240.00 | 103.05 | 105.95 | 104.50 | 137.67 | 0.00 | 0.00% | 0.44 | 0 | 69 | 0.66 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 11/21/2025 4:00:07 PM EST |
| 245.00 | 98.20 | 101.00 | 99.60 | 118.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.02 | 11/14/2025 | 11/21/2025 4:00:07 PM EST |
| 250.00 | 93.25 | 96.00 | 94.63 | 93.10 | 0.00 | 0.00% | 0.38 | 0 | 42 | 0.61 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 255.00 | 88.00 | 91.10 | 89.55 | 108.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 4:00:07 PM EST |
| 260.00 | 83.30 | 86.20 | 84.75 | 103.45 | 0.00 | 0.00% | 0.33 | 0 | 26 | 0.55 | 0.97 | 0.00 | -0.03 | 11/14/2025 | 11/21/2025 4:00:07 PM EST |
| 265.00 | 78.40 | 81.30 | 79.85 | % | 0.30 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.04 | 11/21/2025 4:00:07 PM EST | |||
| 270.00 | 73.50 | 75.90 | 74.70 | 125.76 | 0.00 | 0.00% | 0.28 | 0 | 18 | 0.47 | 0.95 | 0.00 | -0.05 | 10/15/2025 | 11/21/2025 4:00:07 PM EST |
| 275.00 | 68.65 | 71.50 | 70.08 | 88.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.33 | 0.95 | 0.00 | -0.05 | 11/14/2025 | 11/21/2025 4:00:07 PM EST |
| 280.00 | 63.85 | 66.65 | 65.25 | 53.95 | 0.00 | 0.00% | 0.23 | 0 | 24 | 0.33 | 0.94 | 0.00 | -0.06 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 285.00 | 58.90 | 61.85 | 60.38 | % | 0.21 | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.07 | 11/21/2025 4:00:07 PM EST | |||
| 290.00 | 54.30 | 57.15 | 55.73 | 46.95 | 0.00 | 0.00% | 0.19 | 0 | 47 | 0.32 | 0.91 | 0.00 | -0.07 | 11/19/2025 | 11/21/2025 4:00:07 PM EST |
| 295.00 | 49.60 | 52.05 | 50.83 | % | 0.17 | 0 | 0 | 0.30 | 0.89 | 0.00 | -0.08 | 11/21/2025 4:00:07 PM EST | |||
| 300.00 | 44.85 | 48.00 | 46.43 | 46.30 | +10.15 | +28.08% | 0.15 | 16 | 160 | 0.30 | 0.87 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 305.00 | 40.40 | 43.45 | 41.93 | 57.46 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.30 | 0.86 | 0.01 | -0.09 | 11/17/2025 | 11/21/2025 4:00:07 PM EST |
| 310.00 | 36.00 | 38.70 | 37.35 | 37.40 | +6.50 | +21.04% | 0.12 | 8 | 79 | 0.28 | 0.83 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 315.00 | 31.90 | 34.45 | 33.18 | 30.00 | +3.10 | +11.53% | 0.11 | 1 | 24 | 0.28 | 0.80 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 320.00 | 28.50 | 30.25 | 29.38 | 29.00 | +4.58 | +18.76% | 0.09 | 21 | 346 | 0.28 | 0.76 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 325.00 | 24.80 | 26.60 | 25.70 | 19.70 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.27 | 0.72 | 0.01 | -0.11 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 330.00 | 20.50 | 23.00 | 21.75 | 21.25 | +6.15 | +40.73% | 0.07 | 23 | 289 | 0.26 | 0.67 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 335.00 | 17.65 | 18.80 | 18.23 | 18.96 | +6.16 | +48.13% | 0.05 | 16 | 257 | 0.25 | 0.62 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 340.00 | 15.05 | 16.25 | 15.65 | 16.28 | +6.04 | +58.99% | 0.05 | 778 | 692 | 0.25 | 0.56 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 345.00 | 12.40 | 13.10 | 12.75 | 12.68 | +4.54 | +55.78% | 0.04 | 76 | 83 | 0.25 | 0.50 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 350.00 | 10.00 | 10.80 | 10.40 | 10.54 | +3.94 | +59.70% | 0.03 | 395 | 479 | 0.24 | 0.44 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 355.00 | 8.00 | 8.55 | 8.28 | 8.35 | +3.45 | +70.41% | 0.02 | 204 | 185 | 0.24 | 0.38 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 360.00 | 6.35 | 6.80 | 6.58 | 6.75 | +2.90 | +75.33% | 0.02 | 154 | 1,740 | 0.24 | 0.32 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 365.00 | 4.85 | 5.25 | 5.05 | 5.40 | +2.35 | +77.05% | 0.01 | 767 | 108 | 0.24 | 0.27 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 370.00 | 3.75 | 4.10 | 3.93 | 4.20 | +1.96 | +87.50% | 0.01 | 49 | 974 | 0.24 | 0.22 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 375.00 | 2.61 | 3.20 | 2.91 | 3.23 | +1.45 | +81.47% | 0.01 | 53 | 450 | 0.23 | 0.18 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 380.00 | 2.10 | 2.55 | 2.33 | 2.29 | +1.01 | +78.91% | 0.01 | 496 | 2,769 | 0.24 | 0.15 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 385.00 | 1.45 | 2.11 | 1.78 | 1.65 | +0.61 | +58.66% | 0.00 | 30 | 330 | 0.24 | 0.12 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 390.00 | 1.16 | 1.44 | 1.30 | 1.28 | +0.43 | +50.59% | 0.00 | 26 | 1,323 | 0.24 | 0.09 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 395.00 | 0.79 | 1.29 | 1.04 | 1.00 | +0.48 | +92.31% | 0.00 | 34 | 128 | 0.24 | 0.07 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 400.00 | 0.54 | 0.95 | 0.75 | 0.54 | +0.04 | +8.00% | 0.00 | 172 | 1,955 | 0.24 | 0.06 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 405.00 | 0.27 | 0.96 | 0.62 | 0.66 | +0.26 | +65.00% | 0.00 | 7 | 193 | 0.24 | 0.05 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 410.00 | 0.31 | 0.59 | 0.45 | 0.65 | +0.29 | +80.56% | 0.00 | 9 | 1,907 | 0.25 | 0.04 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 415.00 | 0.15 | 0.52 | 0.34 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.24 | 0.03 | 0.00 | -0.02 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 420.00 | 0.20 | 0.40 | 0.30 | 0.36 | +0.13 | +56.53% | 0.00 | 56 | 2,273 | 0.25 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 425.00 | 0.20 | 0.45 | 0.33 | 0.30 | +0.11 | +57.90% | 0.00 | 3 | 797 | 0.27 | 0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 430.00 | 0.15 | 0.32 | 0.24 | 0.30 | +0.19 | +172.73% | 0.00 | 13 | 967 | 0.27 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 435.00 | 0.01 | 0.34 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.25 | 0.01 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 440.00 | 0.01 | 0.35 | 0.18 | 0.15 | -0.01 | -6.25% | 0.00 | 2 | 1,182 | 0.26 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 445.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.29 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 450.00 | 0.01 | 0.34 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 27 | 2,616 | 0.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 455.00 | 0.00 | 1.07 | 0.54 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.42 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:07 PM EST |
| 460.00 | 0.10 | 0.27 | 0.19 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 1,506 | 0.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 465.00 | 0.00 | 0.33 | 0.17 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 4:00:07 PM EST |
| 470.00 | 0.00 | 0.26 | 0.13 | 0.06 | -0.09 | -60.00% | 0.00 | 3 | 611 | 0.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 475.00 | 0.00 | 0.28 | 0.14 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:07 PM EST |
| 480.00 | 0.00 | 1.12 | 0.56 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 883 | 0.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 490.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 500.00 | 0.01 | 0.70 | 0.36 | 0.06 | -0.02 | -25.00% | 0.00 | 11 | 598 | 0.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 520.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:07 PM EST |
| 540.00 | 0.02 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,565 | 0.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 560.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.46 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:07 PM EST |
| 580.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 600.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 620.00 | 0.00 | 0.08 | 0.04 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 11/21/2025 4:00:07 PM EST |
| 640.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:07 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 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 3,576 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.37 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 2.16 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 2.16 | 1.08 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.18 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 2.17 | 1.09 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 2.18 | 1.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:07 PM EST |
| 175.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 197 | 146 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.79 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/21/2025 4:00:07 PM EST |
| 185.00 | 0.00 | 2.19 | 1.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.98 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 4:00:07 PM EST |
| 190.00 | 0.02 | 0.64 | 0.33 | 0.13 | +0.02 | +18.19% | 0.00 | 4 | 539 | 0.64 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.13 | -0.06 | -31.58% | 0.00 | 1 | 262 | 0.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 200.00 | 0.00 | 0.44 | 0.22 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:07 PM EST |
| 210.00 | 0.10 | 0.99 | 0.55 | 0.17 | -0.03 | -15.00% | 0.00 | 8 | 121 | 0.60 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 220.00 | 0.01 | 1.29 | 0.65 | 0.27 | -2.05 | -88.37% | 0.00 | 1 | 375 | 0.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 230.00 | 0.00 | 0.72 | 0.36 | 0.23 | -0.05 | -17.86% | 0.00 | 1 | 172 | 0.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 240.00 | 0.15 | 0.75 | 0.45 | 0.32 | -0.11 | -25.59% | 0.00 | 4 | 609 | 0.45 | -0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 245.00 | 0.06 | 0.56 | 0.31 | 0.34 | -0.01 | -2.86% | 0.00 | 9 | 1 | 0.40 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 250.00 | 0.15 | 0.56 | 0.36 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.40 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/21/2025 4:00:07 PM EST |
| 255.00 | 0.00 | 1.66 | 0.83 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.50 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:07 PM EST |
| 260.00 | 0.50 | 0.74 | 0.62 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.39 | -0.03 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 265.00 | 0.37 | 1.96 | 1.17 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | -0.03 | 0.00 | -0.04 | 11/19/2025 | 11/21/2025 4:00:07 PM EST |
| 270.00 | 0.63 | 0.95 | 0.79 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.37 | -0.05 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 275.00 | 0.66 | 1.25 | 0.96 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.36 | -0.05 | 0.00 | -0.05 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 280.00 | 1.00 | 1.35 | 1.18 | 1.15 | -0.17 | -12.88% | 0.00 | 2 | 695 | 0.35 | -0.06 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 285.00 | 0.99 | 1.76 | 1.38 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.34 | -0.08 | 0.00 | -0.07 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 290.00 | 1.39 | 1.80 | 1.60 | 1.64 | -0.56 | -25.46% | 0.01 | 14 | 400 | 0.32 | -0.09 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 295.00 | 1.58 | 2.10 | 1.84 | 1.99 | -1.06 | -34.76% | 0.01 | 5 | 69 | 0.31 | -0.11 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 300.00 | 1.85 | 2.66 | 2.26 | 2.41 | -1.01 | -29.54% | 0.01 | 17 | 816 | 0.30 | -0.13 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 305.00 | 2.44 | 4.50 | 3.47 | 3.00 | -1.35 | -31.04% | 0.01 | 3 | 154 | 0.32 | -0.14 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 310.00 | 3.20 | 4.65 | 3.93 | 3.44 | -1.72 | -33.34% | 0.01 | 29 | 3,225 | 0.30 | -0.17 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 315.00 | 3.95 | 4.60 | 4.28 | 4.25 | -2.30 | -35.12% | 0.01 | 742 | 166 | 0.28 | -0.20 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 320.00 | 4.90 | 5.40 | 5.15 | 5.17 | -3.08 | -37.34% | 0.02 | 27 | 1,350 | 0.27 | -0.24 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 325.00 | 5.95 | 6.60 | 6.28 | 6.55 | -3.25 | -33.17% | 0.02 | 26 | 284 | 0.26 | -0.28 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 330.00 | 7.55 | 8.10 | 7.83 | 7.83 | -4.23 | -35.08% | 0.02 | 32 | 1,255 | 0.26 | -0.33 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 335.00 | 9.30 | 9.90 | 9.60 | 9.30 | -4.59 | -33.05% | 0.03 | 57 | 400 | 0.26 | -0.38 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 340.00 | 11.15 | 12.10 | 11.63 | 11.80 | -5.36 | -31.24% | 0.03 | 70 | 1,763 | 0.26 | -0.44 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 345.00 | 13.35 | 14.85 | 14.10 | 14.15 | -5.63 | -28.47% | 0.04 | 530 | 2,964 | 0.26 | -0.50 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 350.00 | 16.40 | 17.50 | 16.95 | 15.10 | -8.17 | -35.11% | 0.05 | 30 | 1,404 | 0.25 | -0.56 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 355.00 | 18.95 | 20.60 | 19.78 | 20.50 | -6.55 | -24.22% | 0.06 | 12 | 308 | 0.25 | -0.62 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 360.00 | 22.45 | 23.70 | 23.08 | 22.76 | -7.99 | -25.99% | 0.06 | 18 | 2,286 | 0.24 | -0.68 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 365.00 | 24.75 | 28.00 | 26.38 | 31.45 | -3.67 | -10.45% | 0.07 | 1 | 188 | 0.23 | -0.73 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 370.00 | 28.65 | 31.90 | 30.28 | 34.60 | -4.94 | -12.50% | 0.08 | 524 | 2,160 | 0.23 | -0.78 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 375.00 | 33.00 | 36.10 | 34.55 | 33.52 | -10.39 | -23.67% | 0.09 | 5 | 262 | 0.23 | -0.82 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 380.00 | 37.50 | 40.50 | 39.00 | 39.77 | -10.23 | -20.46% | 0.10 | 8 | 2,146 | 0.23 | -0.85 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 385.00 | 42.00 | 45.10 | 43.55 | 42.21 | -11.75 | -21.78% | 0.11 | 8 | 206 | 0.22 | -0.88 | 0.01 | -0.06 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 390.00 | 46.70 | 49.70 | 48.20 | 47.38 | -8.32 | -14.94% | 0.12 | 7 | 847 | 0.29 | -0.91 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 395.00 | 51.70 | 54.35 | 53.03 | 60.03 | 0.00 | 0.00% | 0.13 | 0 | 152 | 0.30 | -0.93 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 400.00 | 56.45 | 59.25 | 57.85 | 64.90 | 0.00 | 0.00% | 0.14 | 0 | 1,135 | 0.31 | -0.94 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 4:00:07 PM EST |
| 405.00 | 62.15 | 64.20 | 63.18 | 73.10 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.33 | -0.95 | 0.00 | -0.03 | 11/19/2025 | 11/21/2025 4:00:07 PM EST |
| 410.00 | 66.20 | 69.10 | 67.65 | 67.08 | -11.34 | -14.47% | 0.17 | 25 | 494 | 0.34 | -0.96 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:07 PM EST |
| 415.00 | 71.25 | 74.10 | 72.68 | 47.95 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.36 | -0.97 | 0.00 | -0.02 | 11/12/2025 | 11/21/2025 4:00:07 PM EST |
| 420.00 | 76.45 | 79.20 | 77.83 | 88.00 | 0.00 | 0.00% | 0.19 | 0 | 580 | 0.38 | -0.98 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:07 PM EST |
| 425.00 | 81.25 | 84.15 | 82.70 | 80.97 | 0.00 | 0.00% | 0.19 | 0 | 109 | 0.40 | -0.98 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 430.00 | 86.20 | 89.05 | 87.63 | 94.00 | 0.00 | 0.00% | 0.20 | 0 | 371 | 0.41 | -0.99 | 0.00 | -0.01 | 11/18/2025 | 11/21/2025 4:00:07 PM EST |
| 435.00 | 91.20 | 94.00 | 92.60 | 51.97 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.42 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 11/21/2025 4:00:07 PM EST |
| 440.00 | 96.75 | 99.15 | 97.95 | 52.55 | 0.00 | 0.00% | 0.22 | 0 | 196 | 0.44 | -0.99 | 0.00 | -0.01 | 10/6/2025 | 11/21/2025 4:00:07 PM EST |
| 445.00 | 101.20 | 104.15 | 102.68 | 72.15 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.47 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:07 PM EST |
| 450.00 | 106.20 | 108.95 | 107.58 | 79.70 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.47 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:07 PM EST |
| 455.00 | 111.20 | 114.05 | 112.63 | % | 0.25 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:07 PM EST | |||
| 460.00 | 116.20 | 119.05 | 117.63 | 40.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/21/2025 4:00:07 PM EST |
| 465.00 | 121.20 | 124.05 | 122.63 | % | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:07 PM EST | |||
| 470.00 | 126.15 | 128.95 | 127.55 | 139.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 11/21/2025 4:00:07 PM EST |
| 475.00 | 131.15 | 133.90 | 132.53 | % | 0.28 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:07 PM EST | |||
| 480.00 | 136.15 | 139.25 | 137.70 | 133.11 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 11/21/2025 4:00:07 PM EST |
| 490.00 | 146.15 | 148.95 | 147.55 | 143.13 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 11/21/2025 4:00:07 PM EST |
| 500.00 | 156.15 | 158.85 | 157.50 | 125.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 11/21/2025 4:00:07 PM EST |
| 520.00 | 176.10 | 178.85 | 177.48 | 90.18 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 11/21/2025 4:00:07 PM EST |
| 540.00 | 196.05 | 199.15 | 197.60 | 125.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 11/21/2025 4:00:07 PM EST |
| 560.00 | 216.05 | 219.45 | 217.75 | 151.94 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 11/21/2025 4:00:07 PM EST |
| 580.00 | 236.00 | 238.75 | 237.38 | 150.85 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 11/21/2025 4:00:07 PM EST |
| 600.00 | 255.90 | 258.80 | 257.35 | 211.11 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:07 PM EST |
| 620.00 | 275.95 | 279.15 | 277.55 | 193.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2024 | 11/21/2025 4:00:07 PM EST |
| 640.00 | 295.90 | 298.85 | 297.38 | 274.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/21/2025 4:00:07 PM EST |