Options Chain for HOME DEPOT INC COM (HD) - $377.69 as of 10/9/2025 8:12:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 156.40 | 159.95 | 158.18 | 169.37 | 0.00 | 0.00% | 0.72 | 0 | 16 | 6.23 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 225.00 | 151.60 | 154.90 | 153.25 | 156.50 | -4.85 | -3.01% | 0.68 | 1 | 12 | 6.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 230.00 | 146.55 | 149.95 | 148.25 | 156.36 | 0.00 | 0.00% | 0.64 | 0 | 1 | 5.78 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 235.00 | 141.60 | 144.90 | 143.25 | 149.30 | 0.00 | 0.00% | 0.61 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 240.00 | 136.60 | 139.90 | 138.25 | 144.40 | 0.00 | 0.00% | 0.58 | 0 | 5 | 5.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 245.00 | 131.55 | 134.95 | 133.25 | 136.56 | -7.86 | -5.45% | 0.54 | 1 | 3 | 5.16 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 250.00 | 126.55 | 129.90 | 128.23 | 134.46 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 255.00 | 121.75 | 125.00 | 123.38 | 129.47 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 260.00 | 116.45 | 120.00 | 118.23 | 124.49 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 265.00 | 111.45 | 114.95 | 113.20 | 119.50 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 270.00 | 106.60 | 110.05 | 108.33 | 118.19 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.17 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 275.00 | 101.55 | 105.05 | 103.30 | 112.72 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 280.00 | 96.60 | 100.05 | 98.33 | 107.73 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 285.00 | 91.55 | 94.90 | 93.23 | 99.81 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 290.00 | 86.80 | 89.90 | 88.35 | 94.82 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 295.00 | 81.95 | 84.90 | 83.43 | 94.71 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 300.00 | 76.55 | 79.90 | 78.23 | 89.72 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 305.00 | 71.70 | 74.95 | 73.33 | % | 0.24 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 310.00 | 67.20 | 69.95 | 68.58 | % | 0.22 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 315.00 | 62.20 | 64.95 | 63.58 | 74.54 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 320.00 | 57.30 | 59.90 | 58.60 | 69.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 325.00 | 52.25 | 54.90 | 53.58 | 63.11 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 330.00 | 47.35 | 49.75 | 48.55 | 58.12 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 332.50 | 44.75 | 47.35 | 46.05 | % | 0.14 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 335.00 | 42.25 | 44.95 | 43.60 | 54.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 337.50 | 39.80 | 42.40 | 41.10 | % | 0.12 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 340.00 | 37.45 | 39.90 | 38.68 | 44.96 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.70 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 342.50 | 34.75 | 37.40 | 36.08 | % | 0.11 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 345.00 | 32.45 | 34.85 | 33.65 | 39.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 347.50 | 29.90 | 32.45 | 31.18 | % | 0.09 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 350.00 | 27.30 | 29.70 | 28.50 | 68.54 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.30 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 3:59:53 PM EST |
| 352.50 | 24.80 | 27.50 | 26.15 | % | 0.07 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 355.00 | 22.30 | 24.80 | 23.55 | 29.48 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 357.50 | 19.75 | 22.50 | 21.13 | % | 0.06 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 360.00 | 17.30 | 19.90 | 18.60 | 27.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 362.50 | 14.85 | 17.50 | 16.18 | % | 0.04 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/9/2025 3:59:53 PM EST | |||
| 365.00 | 12.30 | 14.80 | 13.55 | 24.74 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.79 | 0.98 | 0.01 | -0.04 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 367.50 | 9.90 | 12.05 | 10.98 | % | 0.03 | 0 | 0 | 0.65 | 0.94 | 0.02 | -0.14 | 10/9/2025 3:59:53 PM EST | |||
| 370.00 | 7.20 | 9.15 | 8.18 | 8.07 | -21.52 | -72.73% | 0.02 | 34 | 1 | 0.35 | 0.90 | 0.03 | -0.25 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 372.50 | 5.55 | 7.20 | 6.38 | % | 0.02 | 0 | 0 | 0.34 | 0.83 | 0.04 | -0.48 | 10/9/2025 3:59:53 PM EST | |||
| 375.00 | 3.70 | 4.10 | 3.90 | 4.00 | -16.60 | -80.59% | 0.01 | 34 | 1 | 0.28 | 0.71 | 0.06 | -0.87 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 377.50 | 2.13 | 2.47 | 2.30 | 2.22 | -9.18 | -80.53% | 0.01 | 140 | 0 | 0.27 | 0.53 | 0.08 | -1.05 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 380.00 | 1.10 | 1.45 | 1.28 | 1.15 | -4.60 | -80.00% | 0.00 | 265 | 43 | 0.27 | 0.33 | 0.08 | -0.95 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 382.50 | 0.48 | 0.64 | 0.56 | 0.67 | -3.33 | -83.25% | 0.00 | 181 | 78 | 0.27 | 0.18 | 0.05 | -0.57 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 385.00 | 0.22 | 0.31 | 0.27 | 0.26 | -1.81 | -87.44% | 0.00 | 379 | 804 | 0.28 | 0.10 | 0.03 | -0.31 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 387.50 | 0.10 | 0.21 | 0.16 | 0.12 | -1.13 | -90.40% | 0.00 | 288 | 279 | 0.31 | 0.06 | 0.02 | -0.17 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 390.00 | 0.03 | 0.25 | 0.14 | 0.14 | -0.53 | -79.11% | 0.00 | 486 | 376 | 0.31 | 0.02 | 0.01 | -0.06 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 392.50 | 0.03 | 0.12 | 0.08 | 0.07 | -0.36 | -83.73% | 0.00 | 49 | 266 | 0.37 | 0.01 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 395.00 | 0.06 | 0.16 | 0.11 | 0.05 | -0.17 | -77.28% | 0.00 | 358 | 538 | 0.45 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 397.50 | 0.04 | 0.10 | 0.07 | 0.04 | -0.11 | -73.34% | 0.00 | 24 | 296 | 0.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 400.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.05 | -50.00% | 0.00 | 36 | 614 | 0.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 402.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 349 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 405.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 22 | 1,706 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 407.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 21 | 215 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 7 | 1,534 | 0.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 412.50 | 0.00 | 0.62 | 0.31 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 99 | 1.09 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 415.00 | 0.00 | 0.16 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 1 | 3,417 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 417.50 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 0.30 | 0.15 | 0.09 | -0.33 | -78.58% | 0.00 | 2 | 325 | 1.10 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 422.50 | 0.00 | 0.77 | 0.39 | 0.28 | 0.00 | 0.00% | 0.00 | 1 | 124 | 1.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 425.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.84 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 427.50 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 0.11 | 0.06 | 0.09 | +0.06 | +200.00% | 0.00 | 1 | 132 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 432.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 435.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 437.50 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.16 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.27 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 442.50 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 445.00 | 0.00 | 1.37 | 0.69 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 557 | 2.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 447.50 | 0.00 | 2.13 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 1.36 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 452.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 457.50 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 462.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 465.00 | 0.00 | 2.13 | 1.07 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 467.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.09 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/9/2025 3:59:53 PM EST |
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 275.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.13 | 1.07 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 295.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 305.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 315.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.95 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.06 | +150.00% | 0.00 | 15 | 23 | 1.29 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.09 | +900.00% | 0.00 | 15 | 18 | 1.18 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 332.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 335.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.01 | -25.00% | 0.00 | 4 | 19 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 337.50 | 0.00 | 2.13 | 1.07 | 0.03 | % | 0.00 | 1 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST | |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 342.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 347.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.52 | 0.26 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 352.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:53 PM EST |
| 355.00 | 0.00 | 0.30 | 0.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 357.50 | 0.00 | 0.16 | 0.08 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 362.50 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 365.00 | 0.00 | 0.10 | 0.05 | 0.17 | +0.10 | +142.86% | 0.00 | 17 | 50 | 0.37 | -0.02 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 367.50 | 0.01 | 0.18 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 130 | 9 | 0.28 | -0.06 | 0.02 | -0.14 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 370.00 | 0.17 | 0.26 | 0.22 | 0.17 | +0.02 | +13.34% | 0.00 | 58 | 564 | 0.29 | -0.10 | 0.03 | -0.25 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 372.50 | 0.34 | 0.46 | 0.40 | 0.33 | +0.14 | +73.69% | 0.00 | 229 | 19 | 0.26 | -0.17 | 0.04 | -0.48 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 375.00 | 0.80 | 0.96 | 0.88 | 0.89 | +0.52 | +140.55% | 0.00 | 147 | 641 | 0.25 | -0.29 | 0.06 | -0.87 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 377.50 | 1.27 | 1.90 | 1.59 | 1.52 | +1.00 | +192.31% | 0.00 | 211 | 308 | 0.22 | -0.47 | 0.08 | -1.05 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 380.00 | 2.88 | 3.25 | 3.07 | 3.01 | +1.95 | +183.97% | 0.01 | 312 | 392 | 0.22 | -0.67 | 0.08 | -0.95 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 382.50 | 4.80 | 5.25 | 5.03 | 4.82 | +3.04 | +170.79% | 0.01 | 591 | 417 | 0.22 | -0.82 | 0.05 | -0.57 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 385.00 | 7.00 | 8.55 | 7.78 | 7.04 | +4.19 | +147.02% | 0.02 | 482 | 666 | 0.62 | -0.90 | 0.03 | -0.31 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 387.50 | 8.50 | 10.10 | 9.30 | 9.20 | +4.71 | +104.90% | 0.02 | 36 | 380 | 0.57 | -0.94 | 0.02 | -0.17 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 390.00 | 11.30 | 12.80 | 12.05 | 11.96 | +6.08 | +103.41% | 0.03 | 433 | 612 | 0.51 | -0.98 | 0.01 | -0.06 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 392.50 | 14.15 | 16.05 | 15.10 | 14.48 | +5.51 | +61.43% | 0.04 | 36 | 71 | 0.83 | -0.99 | 0.01 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 395.00 | 16.70 | 17.95 | 17.33 | 16.75 | +6.32 | +60.60% | 0.04 | 41 | 390 | 0.89 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 397.50 | 19.20 | 20.75 | 19.98 | 19.65 | +6.52 | +49.66% | 0.05 | 14 | 98 | 0.72 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 400.00 | 21.25 | 23.00 | 22.13 | 21.85 | +5.85 | +36.57% | 0.06 | 1,002 | 105 | 0.80 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 402.50 | 24.25 | 25.40 | 24.83 | 17.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 405.00 | 26.85 | 27.50 | 27.18 | 26.91 | +6.06 | +29.07% | 0.07 | 13,830 | 2,034 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 407.50 | 28.75 | 30.70 | 29.73 | 28.35 | +5.01 | +21.47% | 0.07 | 1,570 | 48 | 0.99 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 410.00 | 31.15 | 32.90 | 32.03 | 31.68 | +5.68 | +21.85% | 0.08 | 7,828 | 250 | 1.27 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 412.50 | 34.25 | 36.10 | 35.18 | 23.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/9/2025 3:59:53 PM EST |
| 415.00 | 35.95 | 37.80 | 36.88 | 31.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 417.50 | 39.25 | 41.05 | 40.15 | 20.79 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/9/2025 3:59:53 PM EST |
| 420.00 | 41.70 | 43.60 | 42.65 | 23.15 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 422.50 | 44.25 | 46.05 | 45.15 | 43.90 | +8.36 | +23.53% | 0.11 | 22 | 3 | 1.65 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 425.00 | 46.80 | 47.80 | 47.30 | 47.50 | +22.79 | +92.23% | 0.11 | 7 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 427.50 | 48.80 | 50.15 | 49.48 | 43.48 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 430.00 | 51.75 | 52.95 | 52.35 | 43.06 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/9/2025 3:59:53 PM EST |
| 432.50 | 54.25 | 56.05 | 55.15 | % | 0.13 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 435.00 | 56.00 | 58.60 | 57.30 | 27.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:53 PM EST |
| 437.50 | 58.30 | 61.30 | 59.80 | % | 0.14 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 440.00 | 61.25 | 63.60 | 62.43 | % | 0.14 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 442.50 | 63.70 | 66.30 | 65.00 | % | 0.15 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 445.00 | 66.55 | 68.80 | 67.68 | 27.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/9/2025 3:59:53 PM EST |
| 447.50 | 69.10 | 71.05 | 70.08 | % | 0.16 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 450.00 | 70.80 | 73.60 | 72.20 | 40.49 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:53 PM EST |
| 452.50 | 73.70 | 76.10 | 74.90 | % | 0.17 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 455.00 | 76.40 | 78.55 | 77.48 | 46.06 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/9/2025 3:59:53 PM EST |
| 457.50 | 78.35 | 81.30 | 79.83 | % | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 460.00 | 80.85 | 83.80 | 82.33 | % | 0.18 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 462.50 | 83.35 | 86.30 | 84.83 | % | 0.18 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 465.00 | 86.00 | 88.80 | 87.40 | % | 0.19 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 467.50 | 88.40 | 91.30 | 89.85 | % | 0.19 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 470.00 | 90.90 | 93.60 | 92.25 | % | 0.20 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 475.00 | 95.95 | 98.80 | 97.38 | 67.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/9/2025 3:59:53 PM EST |
| 480.00 | 101.00 | 103.80 | 102.40 | 70.04 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/9/2025 3:59:53 PM EST |
| 485.00 | 106.10 | 108.80 | 107.45 | % | 0.22 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 490.00 | 111.20 | 113.80 | 112.50 | % | 0.23 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 495.00 | 116.60 | 118.80 | 117.70 | % | 0.24 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 500.00 | 121.25 | 123.60 | 122.43 | % | 0.24 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST |