Options Chain for CAPITAL ONE FINL CORP COM (COF) - $210.74 as of 10/10/2025 2:54:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 127.00 | 129.90 | 128.45 | % | 1.61 | 0 | 0 | EST | |||||||
| 85.00 | 121.70 | 124.80 | 123.25 | % | 1.45 | 0 | 0 | EST | |||||||
| 90.00 | 116.80 | 119.80 | 118.30 | % | 1.31 | 0 | 0 | EST | |||||||
| 95.00 | 111.00 | 114.90 | 112.95 | % | 1.19 | 0 | 0 | EST | |||||||
| 100.00 | 106.30 | 109.90 | 108.10 | % | 1.08 | 0 | 0 | EST | |||||||
| 105.00 | 102.00 | 104.90 | 103.45 | % | 0.99 | 0 | 0 | EST | |||||||
| 110.00 | 96.30 | 99.90 | 98.10 | % | 0.89 | 0 | 0 | EST | |||||||
| 115.00 | 92.00 | 94.90 | 93.45 | % | 0.81 | 0 | 0 | EST | |||||||
| 120.00 | 86.80 | 89.90 | 88.35 | 78.75 | 0.00 | 0.00% | 0.74 | 0 | 2 | 6/3/2025 | EST | ||||
| 125.00 | 82.00 | 84.90 | 83.45 | % | 0.67 | 0 | 0 | EST | |||||||
| 130.00 | 76.00 | 79.90 | 77.95 | % | 0.60 | 0 | 14 | EST | |||||||
| 135.00 | 72.00 | 74.90 | 73.45 | % | 0.54 | 0 | 13 | EST | |||||||
| 140.00 | 67.00 | 69.90 | 68.45 | % | 0.49 | 0 | 1 | EST | |||||||
| 140.00 | 63.10 | 66.00 | 64.55 | 76.10 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 145.00 | 62.00 | 64.90 | 63.45 | % | 0.44 | 0 | 0 | EST | |||||||
| 145.00 | 58.20 | 61.00 | 59.60 | % | 0.41 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 150.00 | 57.00 | 59.90 | 58.45 | % | 0.39 | 0 | 1 | EST | |||||||
| 150.00 | 53.60 | 56.00 | 54.80 | 73.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/10/2025 1:58:59 PM EST |
| 155.00 | 51.70 | 55.00 | 53.35 | 63.77 | 0.00 | 0.00% | 0.34 | 0 | 2 | 10/3/2025 | EST | ||||
| 155.00 | 48.40 | 50.90 | 49.65 | % | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 160.00 | 46.90 | 50.00 | 48.45 | 73.54 | 0.00 | 0.00% | 0.30 | 0 | 17 | 9/19/2025 | EST | ||||
| 160.00 | 43.70 | 45.90 | 44.80 | % | 0.28 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 165.00 | 41.60 | 45.00 | 43.30 | 49.00 | +2.50 | +5.38% | 0.26 | 30 | 8 | 10/10/2025 | EST | ||||
| 165.00 | 38.40 | 41.10 | 39.75 | 56.73 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:59 PM EST |
| 170.00 | 37.40 | 40.00 | 38.70 | 49.52 | 0.00 | 0.00% | 0.23 | 0 | 11 | 7/25/2025 | EST | ||||
| 170.00 | 33.00 | 36.10 | 34.55 | 35.00 | -18.70 | -34.83% | 0.20 | 2 | 5 | 1.12 | 0.99 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 175.00 | 32.10 | 35.10 | 33.60 | % | 0.19 | 0 | 18 | EST | |||||||
| 175.00 | 28.60 | 31.10 | 29.85 | 40.30 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.06 | 0.98 | 0.00 | -0.08 | 10/3/2025 | 10/10/2025 1:58:59 PM EST |
| 180.00 | 23.40 | 26.20 | 24.80 | 31.63 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.91 | 0.97 | 0.00 | -0.11 | 10/8/2025 | 10/10/2025 1:58:59 PM EST |
| 180.00 | 27.30 | 30.10 | 28.70 | 46.75 | 0.00 | 0.00% | 0.16 | 0 | 30 | 9/29/2025 | EST | ||||
| 182.50 | 21.40 | 23.70 | 22.55 | % | 0.12 | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.14 | 10/10/2025 1:58:59 PM EST | |||
| 185.00 | 22.30 | 25.20 | 23.75 | 41.98 | 0.00 | 0.00% | 0.13 | 0 | 7 | 9/29/2025 | EST | ||||
| 185.00 | 18.90 | 21.30 | 20.10 | 43.15 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.81 | 0.94 | 0.01 | -0.15 | 9/15/2025 | 10/10/2025 1:58:59 PM EST |
| 187.50 | 16.30 | 19.00 | 17.65 | % | 0.09 | 0 | 0 | 0.73 | 0.91 | 0.01 | -0.20 | 10/10/2025 1:58:59 PM EST | |||
| 190.00 | 14.10 | 16.20 | 15.15 | 17.40 | -5.50 | -24.02% | 0.08 | 6 | 6 | 0.45 | 0.89 | 0.01 | -0.21 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 190.00 | 17.40 | 20.40 | 18.90 | 44.15 | 0.00 | 0.00% | 0.10 | 0 | 10 | 9/18/2025 | EST | ||||
| 192.50 | 12.20 | 14.50 | 13.35 | % | 0.07 | 0 | 0 | 0.51 | 0.85 | 0.02 | -0.25 | 10/10/2025 1:58:59 PM EST | |||
| 195.00 | 12.70 | 15.90 | 14.30 | 23.97 | 0.00 | 0.00% | 0.07 | 0 | 11 | 10/1/2025 | EST | ||||
| 195.00 | 10.20 | 11.90 | 11.05 | 14.80 | -6.20 | -29.53% | 0.06 | 1 | 31 | 0.47 | 0.80 | 0.02 | -0.27 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 197.50 | 8.40 | 8.90 | 8.65 | % | 0.04 | 0 | 0 | 0.52 | 0.74 | 0.03 | -0.31 | 10/10/2025 1:58:59 PM EST | |||
| 200.00 | 6.60 | 7.10 | 6.85 | 7.70 | -6.00 | -43.80% | 0.03 | 2 | 64 | 0.43 | 0.67 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 200.00 | 9.20 | 11.80 | 10.50 | 13.00 | -2.55 | -16.40% | 0.05 | 11 | 43 | 10/10/2025 | EST | ||||
| 202.50 | 5.20 | 5.60 | 5.40 | 5.30 | -6.15 | -53.72% | 0.03 | 4 | 3 | 0.41 | 0.59 | 0.03 | -0.36 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 205.00 | 3.90 | 4.20 | 4.05 | 4.40 | -7.48 | -62.97% | 0.02 | 28 | 18 | 0.40 | 0.50 | 0.03 | -0.36 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 207.50 | 2.80 | 3.10 | 2.95 | 3.25 | -3.00 | -48.00% | 0.01 | 43 | 7 | 0.40 | 0.42 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 210.00 | 3.00 | 5.70 | 4.35 | 11.65 | 0.00 | 0.00% | 0.02 | 0 | 27 | 10/3/2025 | EST | ||||
| 210.00 | 2.00 | 2.10 | 2.05 | 2.10 | -2.40 | -53.34% | 0.01 | 71 | 371 | 0.38 | 0.33 | 0.03 | -0.31 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 212.50 | 1.35 | 1.50 | 1.43 | 1.45 | -1.85 | -56.07% | 0.01 | 77 | 290 | 0.38 | 0.25 | 0.03 | -0.26 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 215.00 | 0.90 | 1.05 | 0.98 | 0.96 | -1.62 | -62.80% | 0.00 | 152 | 324 | 0.39 | 0.18 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 217.50 | 0.60 | 0.75 | 0.68 | 0.75 | -0.87 | -53.71% | 0.00 | 138 | 106 | 0.39 | 0.13 | 0.02 | -0.17 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 220.00 | 0.05 | 1.70 | 0.88 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 24 | 10/9/2025 | EST | ||||
| 220.00 | 0.40 | 0.50 | 0.45 | 0.50 | -0.58 | -53.71% | 0.00 | 496 | 601 | 0.39 | 0.10 | 0.02 | -0.14 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 222.50 | 0.25 | 0.55 | 0.40 | 0.65 | -0.07 | -9.73% | 0.00 | 2,403 | 452 | 0.43 | 0.07 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 225.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.28 | -48.28% | 0.00 | 152 | 5,372 | 0.41 | 0.05 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 227.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.23 | -53.49% | 0.00 | 21 | 137 | 0.43 | 0.04 | 0.01 | -0.08 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 230.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 320 | 5,714 | 0.44 | 0.03 | 0.01 | -0.06 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 230.00 | 0.00 | 2.65 | 1.33 | 6.14 | 0.00 | 0.00% | 0.01 | 0 | 64 | 9/23/2025 | EST | ||||
| 232.50 | 0.05 | 0.20 | 0.13 | 0.20 | +0.03 | +17.65% | 0.00 | 2 | 628 | 0.45 | 0.02 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 235.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 9 | 135 | 0.48 | 0.02 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 237.50 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.56 | 0.01 | 0.00 | -0.02 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 1,248 | 0.57 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 240.00 | 0.10 | 0.95 | 0.53 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 9/25/2025 | EST | ||||
| 242.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.65 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 245.00 | 0.00 | 0.40 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 247.50 | 0.00 | 2.20 | 1.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:59 PM EST |
| 250.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 9/11/2025 | EST | ||||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,408 | 0.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:59 PM EST |
| 252.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 255.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:59 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 1 | EST | |||||||
| 260.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:59 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:59 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.51 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:58:59 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:59 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 280.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:59 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 5/22/2025 | EST | ||||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | EST | |||||||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | EST | |||||||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | EST | |||||||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | EST | |||||||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | EST | |||||||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 7/25/2025 | EST | ||||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | EST | |||||||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | EST | |||||||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 43 | EST | |||||||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | EST | |||||||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | EST | |||||||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 20 | EST | |||||||
| 140.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 1:58:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | EST | |||||||
| 145.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 1:58:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 10/1/2025 | EST | ||||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.91 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 32 | 6/25/2025 | EST | ||||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | EST | |||||||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 318 | 0.74 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 6.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 5/29/2025 | EST | ||||
| 165.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 537 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 9/9/2025 | EST | ||||
| 170.00 | 0.05 | 0.15 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 64 | 0.62 | -0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 5.63 | 0.00 | 0.00% | 0.01 | 0 | 5 | 6/9/2025 | EST | ||||
| 175.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 4 | 52 | 0.54 | -0.02 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 180.00 | 0.00 | 1.00 | 0.50 | 4.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 6/24/2025 | EST | ||||
| 180.00 | 0.05 | 0.40 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.50 | -0.03 | 0.00 | -0.11 | 10/8/2025 | 10/10/2025 1:58:59 PM EST |
| 182.50 | 0.05 | 0.45 | 0.25 | % | 0.00 | 0 | 0 | 0.47 | -0.05 | 0.01 | -0.14 | 10/10/2025 1:58:59 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | EST | |||||||
| 185.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.12 | +66.67% | 0.00 | 8 | 283 | 0.47 | -0.06 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 187.50 | 0.25 | 0.60 | 0.43 | 0.43 | % | 0.00 | 108 | 0 | 0.39 | -0.09 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 1:58:59 PM EST | |
| 190.00 | 0.00 | 2.30 | 1.15 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 8 | 8/13/2025 | EST | ||||
| 190.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.45 | +180.00% | 0.00 | 7 | 186 | 0.44 | -0.11 | 0.01 | -0.21 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 192.50 | 0.95 | 1.10 | 1.03 | 0.72 | +0.41 | +132.26% | 0.01 | 16 | 3 | 0.41 | -0.15 | 0.02 | -0.25 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 13.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 6/4/2025 | EST | ||||
| 195.00 | 1.30 | 1.75 | 1.53 | 1.50 | +1.05 | +233.34% | 0.01 | 14,022 | 652 | 0.44 | -0.20 | 0.02 | -0.27 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 197.50 | 1.95 | 2.15 | 2.05 | 2.20 | +1.55 | +238.47% | 0.01 | 916 | 33 | 0.43 | -0.26 | 0.03 | -0.31 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 200.00 | 0.80 | 2.00 | 1.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 399 | 9/30/2025 | EST | ||||
| 200.00 | 2.75 | 3.00 | 2.88 | 2.86 | +1.96 | +217.78% | 0.01 | 459 | 987 | 0.43 | -0.33 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 202.50 | 3.70 | 4.00 | 3.85 | 3.90 | +2.60 | +200.00% | 0.02 | 14,315 | 404 | 0.42 | -0.41 | 0.03 | -0.36 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 205.00 | 4.80 | 5.20 | 5.00 | 5.05 | +3.16 | +167.20% | 0.02 | 213 | 1,828 | 0.41 | -0.50 | 0.03 | -0.36 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 207.50 | 6.20 | 6.60 | 6.40 | 6.00 | +3.33 | +124.72% | 0.03 | 121 | 288 | 0.41 | -0.58 | 0.03 | -0.34 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 210.00 | 3.60 | 5.90 | 4.75 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 76 | 9/17/2025 | EST | ||||
| 210.00 | 7.80 | 8.30 | 8.05 | 8.10 | +4.39 | +118.33% | 0.04 | 1,116 | 1,155 | 0.36 | -0.67 | 0.03 | -0.31 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 212.50 | 9.10 | 11.00 | 10.05 | 9.53 | +4.76 | +99.79% | 0.05 | 23 | 225 | 0.43 | -0.75 | 0.03 | -0.26 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 215.00 | 10.00 | 12.60 | 11.30 | 9.09 | +2.80 | +44.52% | 0.05 | 37 | 199 | 0.46 | -0.82 | 0.02 | -0.21 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 217.50 | 12.20 | 14.50 | 13.35 | 14.50 | +6.54 | +82.17% | 0.06 | 15 | 103 | 0.52 | -0.87 | 0.02 | -0.17 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 220.00 | 11.00 | 15.00 | 13.00 | % | 0.06 | 0 | 0 | EST | |||||||
| 220.00 | 14.50 | 16.80 | 15.65 | 16.00 | +5.95 | +59.21% | 0.07 | 35 | 411 | 0.54 | -0.90 | 0.02 | -0.14 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 222.50 | 17.20 | 19.50 | 18.35 | 16.55 | +4.37 | +35.88% | 0.08 | 22 | 31 | 0.63 | -0.93 | 0.01 | -0.11 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 225.00 | 19.50 | 21.60 | 20.55 | 15.40 | +0.97 | +6.73% | 0.09 | 10 | 102 | 0.56 | -0.95 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 227.50 | 21.80 | 24.10 | 22.95 | 15.04 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.57 | -0.96 | 0.01 | -0.08 | 10/8/2025 | 10/10/2025 1:58:59 PM EST |
| 230.00 | 20.40 | 24.30 | 22.35 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 22 | 10/1/2025 | EST | ||||
| 230.00 | 24.70 | 27.10 | 25.90 | 26.10 | +6.41 | +32.56% | 0.11 | 31 | 526 | 0.61 | -0.97 | 0.01 | -0.06 | 10/10/2025 | 10/10/2025 1:58:59 PM EST |
| 232.50 | 26.80 | 29.10 | 27.95 | 21.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.05 | 10/7/2025 | 10/10/2025 1:58:59 PM EST |
| 235.00 | 29.20 | 32.40 | 30.80 | % | 0.13 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.04 | 10/10/2025 1:58:59 PM EST | |||
| 237.50 | 31.70 | 34.20 | 32.95 | % | 0.14 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 10/10/2025 1:58:59 PM EST | |||
| 240.00 | 30.30 | 33.10 | 31.70 | 13.72 | 0.00 | 0.00% | 0.13 | 0 | 2 | 9/16/2025 | EST | ||||
| 240.00 | 34.20 | 36.80 | 35.50 | 26.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.79 | -0.99 | 0.00 | -0.01 | 10/1/2025 | 10/10/2025 1:58:59 PM EST |
| 242.50 | 36.70 | 39.20 | 37.95 | % | 0.16 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:59 PM EST | |||
| 245.00 | 39.30 | 41.80 | 40.55 | % | 0.17 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 247.50 | 42.00 | 44.30 | 43.15 | % | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 250.00 | 40.30 | 43.00 | 41.65 | % | 0.17 | 0 | 0 | EST | |||||||
| 250.00 | 44.20 | 46.70 | 45.45 | 29.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 1:58:59 PM EST |
| 252.50 | 47.30 | 49.30 | 48.30 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 255.00 | 49.80 | 51.70 | 50.75 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 260.00 | 54.20 | 56.80 | 55.50 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 260.00 | 50.30 | 53.70 | 52.00 | % | 0.20 | 0 | 0 | EST | |||||||
| 265.00 | 59.20 | 61.80 | 60.50 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 270.00 | 60.30 | 63.70 | 62.00 | % | 0.23 | 0 | 0 | EST | |||||||
| 270.00 | 64.80 | 66.50 | 65.65 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 275.00 | 69.20 | 71.60 | 70.40 | % | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 280.00 | 74.70 | 76.70 | 75.70 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 280.00 | 70.30 | 73.80 | 72.05 | % | 0.26 | 0 | 0 | EST | |||||||
| 290.00 | 84.30 | 87.00 | 85.65 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 290.00 | 80.20 | 83.60 | 81.90 | % | 0.28 | 0 | 0 | EST | |||||||
| 300.00 | 94.60 | 96.50 | 95.55 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 310.00 | 104.20 | 106.50 | 105.35 | % | 0.34 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST | |||
| 320.00 | 114.30 | 116.90 | 115.60 | % | 0.36 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:59 PM EST |