Options Chain for HOME DEPOT INC COM (HD) - $377.69 as of 10/10/2025 3:08:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 119.95 | 122.45 | 121.20 | 125.75 | 0.00 | 0.00% | 0.48 | 0 | 26 | 1.75 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 260.00 | 114.90 | 117.85 | 116.38 | 121.34 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 265.00 | 109.90 | 112.40 | 111.15 | % | 0.42 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 270.00 | 104.90 | 107.85 | 106.38 | % | 0.39 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 275.00 | 99.90 | 102.90 | 101.40 | 105.91 | 0.00 | 0.00% | 0.37 | 0 | 27 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 280.00 | 94.80 | 97.90 | 96.35 | 101.39 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 285.00 | 89.80 | 92.80 | 91.30 | % | 0.32 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 290.00 | 85.05 | 87.90 | 86.48 | % | 0.30 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 295.00 | 80.05 | 82.50 | 81.28 | 85.95 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 300.00 | 75.00 | 77.85 | 76.43 | 122.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:58:52 PM EST |
| 305.00 | 70.00 | 72.80 | 71.40 | 101.32 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 10/10/2025 1:58:52 PM EST |
| 310.00 | 65.00 | 67.95 | 66.48 | % | 0.21 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 315.00 | 60.00 | 62.55 | 61.28 | 66.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 320.00 | 55.00 | 57.95 | 56.48 | % | 0.18 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 325.00 | 50.05 | 53.00 | 51.53 | 89.92 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 1:58:52 PM EST |
| 327.50 | 47.55 | 50.45 | 49.00 | % | 0.15 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 330.00 | 45.05 | 48.00 | 46.53 | 49.03 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.75 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 332.50 | 42.60 | 45.40 | 44.00 | % | 0.13 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 10/10/2025 1:58:52 PM EST | |||
| 335.00 | 40.20 | 43.05 | 41.63 | 42.00 | -20.40 | -32.70% | 0.12 | 3 | 1 | 0.69 | 1.00 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 337.50 | 37.60 | 40.15 | 38.88 | % | 0.12 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 10/10/2025 1:58:52 PM EST | |||
| 340.00 | 35.15 | 38.05 | 36.60 | 39.09 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.63 | 0.99 | 0.00 | -0.06 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 342.50 | 32.80 | 35.55 | 34.18 | % | 0.10 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.06 | 10/10/2025 1:58:52 PM EST | |||
| 345.00 | 30.30 | 33.20 | 31.75 | 60.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.57 | 0.97 | 0.00 | -0.11 | 9/30/2025 | 10/10/2025 1:58:52 PM EST |
| 347.50 | 27.90 | 30.70 | 29.30 | % | 0.08 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.12 | 10/10/2025 1:58:52 PM EST | |||
| 350.00 | 25.35 | 28.20 | 26.78 | 29.42 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.52 | 0.95 | 0.01 | -0.16 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 352.50 | 23.05 | 25.95 | 24.50 | % | 0.07 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.16 | 10/10/2025 1:58:52 PM EST | |||
| 355.00 | 20.70 | 23.25 | 21.98 | 31.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.47 | 0.91 | 0.01 | -0.22 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 357.50 | 18.20 | 21.25 | 19.73 | % | 0.06 | 0 | 0 | 0.42 | 0.90 | 0.01 | -0.23 | 10/10/2025 1:58:52 PM EST | |||
| 360.00 | 16.20 | 18.90 | 17.55 | 16.86 | -5.29 | -23.89% | 0.05 | 2 | 21 | 0.25 | 0.86 | 0.01 | -0.28 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 362.50 | 13.80 | 16.10 | 14.95 | % | 0.04 | 0 | 0 | 0.25 | 0.83 | 0.02 | -0.31 | 10/10/2025 1:58:52 PM EST | |||
| 365.00 | 11.85 | 14.45 | 13.15 | 22.14 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.26 | 0.79 | 0.02 | -0.33 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 367.50 | 9.90 | 11.20 | 10.55 | % | 0.03 | 0 | 0 | 0.25 | 0.74 | 0.02 | -0.35 | 10/10/2025 1:58:52 PM EST | |||
| 370.00 | 8.35 | 9.25 | 8.80 | 8.90 | -1.80 | -16.83% | 0.02 | 16 | 129 | 0.23 | 0.69 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 372.50 | 7.05 | 7.75 | 7.40 | % | 0.02 | 0 | 0 | 0.26 | 0.62 | 0.03 | -0.38 | 10/10/2025 1:58:52 PM EST | |||
| 375.00 | 5.60 | 6.00 | 5.80 | 5.74 | -1.36 | -19.16% | 0.02 | 87 | 978 | 0.26 | 0.55 | 0.03 | -0.39 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 377.50 | 4.30 | 4.65 | 4.48 | 4.57 | -1.20 | -20.80% | 0.01 | 166 | 21 | 0.25 | 0.47 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 380.00 | 3.30 | 3.70 | 3.50 | 3.45 | -0.75 | -17.86% | 0.01 | 347 | 208 | 0.25 | 0.40 | 0.03 | -0.36 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 382.50 | 2.24 | 2.69 | 2.47 | 2.50 | -0.85 | -25.38% | 0.01 | 131 | 52 | 0.24 | 0.33 | 0.03 | -0.33 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 385.00 | 1.70 | 1.92 | 1.81 | 1.82 | -0.52 | -22.23% | 0.00 | 184 | 289 | 0.24 | 0.26 | 0.02 | -0.29 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 387.50 | 1.17 | 1.39 | 1.28 | 1.44 | -0.21 | -12.73% | 0.00 | 202 | 144 | 0.24 | 0.20 | 0.02 | -0.25 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 390.00 | 0.83 | 0.88 | 0.86 | 0.89 | -0.33 | -27.05% | 0.00 | 515 | 1,724 | 0.24 | 0.16 | 0.02 | -0.22 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 392.50 | 0.58 | 0.69 | 0.64 | 0.45 | -0.45 | -50.00% | 0.00 | 157 | 156 | 0.25 | 0.12 | 0.01 | -0.18 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 395.00 | 0.36 | 0.67 | 0.52 | 0.52 | -0.11 | -17.46% | 0.00 | 169 | 948 | 0.25 | 0.09 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 397.50 | 0.29 | 0.46 | 0.38 | 0.35 | -0.06 | -14.64% | 0.00 | 320 | 504 | 0.26 | 0.07 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 400.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.07 | -21.22% | 0.00 | 292 | 4,175 | 0.26 | 0.05 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 402.50 | 0.13 | 0.57 | 0.35 | 0.21 | -0.01 | -4.55% | 0.00 | 4 | 111 | 0.29 | 0.04 | 0.01 | -0.07 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 405.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 36 | 971 | 0.28 | 0.03 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 407.50 | 0.10 | 0.52 | 0.31 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.32 | 0.02 | 0.00 | -0.04 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 410.00 | 0.08 | 0.15 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 90 | 1,604 | 0.27 | 0.02 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 412.50 | 0.00 | 0.55 | 0.28 | 0.12 | -0.15 | -55.56% | 0.00 | 8 | 183 | 0.42 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 415.00 | 0.03 | 0.20 | 0.12 | 0.11 | +0.02 | +22.23% | 0.00 | 15 | 418 | 0.34 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 417.50 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2,084 | 0.44 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 420.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.12 | -60.00% | 0.00 | 12 | 543 | 0.32 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 422.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.50 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:52 PM EST |
| 425.00 | 0.05 | 0.08 | 0.07 | 0.13 | +0.11 | +550.00% | 0.00 | 2 | 970 | 0.38 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 427.50 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.75 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:52 PM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | 0.22 | +0.19 | +633.34% | 0.00 | 42 | 2,193 | 0.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 432.50 | 0.00 | 0.68 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 435.00 | 0.00 | 0.12 | 0.06 | 0.09 | -0.03 | -25.00% | 0.00 | 15 | 948 | 0.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 437.50 | 0.00 | 2.14 | 1.07 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:52 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 17 | 1,275 | 0.39 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 442.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 445.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 392 | 0.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 455.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 460.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.66 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.07 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:52 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:52 PM EST |
| 475.00 | 0.00 | 0.53 | 0.27 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:52 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:52 PM EST |
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:52 PM EST |
| 495.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.26 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 260.00 | 0.00 | 1.09 | 0.55 | 0.03 | % | 0.00 | 1 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST | |
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 270.00 | 0.00 | 2.13 | 1.07 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/10/2025 1:58:52 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 1:58:52 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:52 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 1:58:52 PM EST |
| 290.00 | 0.00 | 2.13 | 1.07 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/10/2025 1:58:52 PM EST |
| 295.00 | 0.00 | 0.76 | 0.38 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 300.00 | 0.00 | 0.16 | 0.08 | 0.06 | +0.05 | +500.00% | 0.00 | 30 | 614 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 325.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.01 | -11.12% | 0.00 | 112 | 220 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 327.50 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 330.00 | 0.05 | 0.14 | 0.10 | 0.08 | +0.03 | +60.00% | 0.00 | 37 | 193 | 0.42 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 332.50 | 0.00 | 2.21 | 1.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 335.00 | 0.00 | 1.13 | 0.57 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.54 | 0.00 | 0.00 | -0.03 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 337.50 | 0.00 | 2.25 | 1.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | -0.03 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 340.00 | 0.01 | 0.26 | 0.14 | 0.17 | +0.01 | +6.25% | 0.00 | 84 | 217 | 0.33 | -0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 342.50 | 0.00 | 2.31 | 1.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | -0.01 | 0.00 | -0.06 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 345.00 | 0.05 | 0.49 | 0.27 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.35 | -0.03 | 0.00 | -0.11 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 347.50 | 0.00 | 0.75 | 0.38 | 0.34 | % | 0.00 | 4 | 0 | 0.38 | -0.03 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 1:58:52 PM EST | |
| 350.00 | 0.26 | 0.45 | 0.36 | 0.36 | +0.01 | +2.86% | 0.00 | 87 | 1,020 | 0.33 | -0.05 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 352.50 | 0.00 | 2.48 | 1.24 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.39 | -0.06 | 0.01 | -0.16 | 10/8/2025 | 10/10/2025 1:58:52 PM EST |
| 355.00 | 0.45 | 0.86 | 0.66 | 0.70 | +0.26 | +59.10% | 0.00 | 24 | 264 | 0.31 | -0.09 | 0.01 | -0.22 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 357.50 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.32 | -0.10 | 0.01 | -0.23 | 10/10/2025 1:58:52 PM EST | |||
| 360.00 | 0.95 | 1.20 | 1.08 | 1.00 | +0.14 | +16.28% | 0.00 | 113 | 1,220 | 0.30 | -0.14 | 0.01 | -0.28 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 362.50 | 1.20 | 1.40 | 1.30 | 1.27 | +0.20 | +18.70% | 0.00 | 22 | 243 | 0.29 | -0.17 | 0.02 | -0.31 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 365.00 | 1.56 | 1.79 | 1.68 | 1.70 | +0.39 | +29.78% | 0.00 | 79 | 502 | 0.28 | -0.21 | 0.02 | -0.33 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 367.50 | 1.91 | 2.20 | 2.06 | 2.18 | +0.63 | +40.65% | 0.01 | 295 | 50 | 0.28 | -0.26 | 0.02 | -0.35 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 370.00 | 2.61 | 3.00 | 2.81 | 2.85 | +0.74 | +35.08% | 0.01 | 580 | 572 | 0.27 | -0.31 | 0.03 | -0.37 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 372.50 | 3.50 | 3.90 | 3.70 | 3.60 | +0.95 | +35.85% | 0.01 | 53 | 161 | 0.27 | -0.38 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 375.00 | 4.40 | 4.85 | 4.63 | 4.62 | +0.97 | +26.58% | 0.01 | 432 | 2,054 | 0.27 | -0.45 | 0.03 | -0.39 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 377.50 | 5.60 | 6.10 | 5.85 | 6.05 | +1.65 | +37.50% | 0.02 | 64 | 99 | 0.26 | -0.53 | 0.03 | -0.38 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 380.00 | 7.05 | 7.45 | 7.25 | 7.27 | +1.65 | +29.36% | 0.02 | 211 | 1,177 | 0.26 | -0.60 | 0.03 | -0.36 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 382.50 | 7.70 | 9.20 | 8.45 | 9.00 | +1.90 | +26.77% | 0.02 | 26 | 559 | 0.24 | -0.67 | 0.03 | -0.33 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 385.00 | 9.90 | 11.00 | 10.45 | 10.42 | +1.76 | +20.33% | 0.03 | 54 | 657 | 0.28 | -0.74 | 0.02 | -0.29 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 387.50 | 12.10 | 13.50 | 12.80 | 8.98 | -1.62 | -15.29% | 0.03 | 2 | 134 | 0.25 | -0.80 | 0.02 | -0.25 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 390.00 | 14.10 | 15.35 | 14.73 | 15.07 | +2.52 | +20.08% | 0.04 | 82 | 1,237 | 0.30 | -0.84 | 0.02 | -0.22 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 392.50 | 15.90 | 18.40 | 17.15 | 14.71 | +2.03 | +16.01% | 0.04 | 2 | 30 | 0.32 | -0.88 | 0.01 | -0.18 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 395.00 | 18.30 | 20.50 | 19.40 | 19.40 | +2.00 | +11.50% | 0.05 | 12 | 1,852 | 0.31 | -0.91 | 0.01 | -0.15 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 397.50 | 20.75 | 22.85 | 21.80 | 21.08 | +3.03 | +16.79% | 0.05 | 1 | 148 | 0.36 | -0.93 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 400.00 | 23.10 | 25.30 | 24.20 | 23.95 | +1.69 | +7.60% | 0.06 | 11 | 2,950 | 0.41 | -0.95 | 0.01 | -0.10 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 402.50 | 25.35 | 27.90 | 26.63 | 15.91 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.39 | -0.96 | 0.01 | -0.07 | 10/7/2025 | 10/10/2025 1:58:52 PM EST |
| 405.00 | 28.20 | 30.20 | 29.20 | 28.60 | +3.89 | +15.75% | 0.07 | 12 | 181 | 0.42 | -0.97 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 407.50 | 30.50 | 33.00 | 31.75 | 18.88 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.44 | -0.98 | 0.00 | -0.04 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 410.00 | 32.90 | 35.20 | 34.05 | 31.55 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.47 | -0.98 | 0.00 | -0.04 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 412.50 | 35.40 | 38.05 | 36.73 | 34.94 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.48 | -0.99 | 0.00 | -0.02 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 415.00 | 37.75 | 40.15 | 38.95 | 36.50 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.52 | -0.99 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 417.50 | 40.25 | 42.85 | 41.55 | 39.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -1.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 420.00 | 42.85 | 45.10 | 43.98 | 43.35 | +1.83 | +4.41% | 0.10 | 1 | 12 | 0.55 | -1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:52 PM EST |
| 422.50 | 45.40 | 47.95 | 46.68 | 43.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 425.00 | 47.80 | 50.45 | 49.13 | 45.85 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 427.50 | 50.35 | 52.95 | 51.65 | % | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 430.00 | 52.75 | 55.45 | 54.10 | 51.40 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.63 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:52 PM EST |
| 432.50 | 55.25 | 57.95 | 56.60 | 43.04 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 435.00 | 57.75 | 60.45 | 59.10 | 42.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:52 PM EST |
| 437.50 | 60.25 | 62.95 | 61.60 | % | 0.14 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 440.00 | 62.70 | 65.35 | 64.03 | 24.38 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:58:52 PM EST |
| 442.50 | 65.25 | 67.95 | 66.60 | % | 0.15 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 445.00 | 67.75 | 70.45 | 69.10 | 22.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 1:58:52 PM EST |
| 450.00 | 72.75 | 75.45 | 74.10 | 40.05 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:52 PM EST |
| 455.00 | 77.75 | 80.45 | 79.10 | 38.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:52 PM EST |
| 460.00 | 82.75 | 85.30 | 84.03 | 38.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 1:58:52 PM EST |
| 465.00 | 87.75 | 90.30 | 89.03 | % | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 470.00 | 92.75 | 95.45 | 94.10 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 475.00 | 97.75 | 100.45 | 99.10 | % | 0.21 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 480.00 | 102.75 | 105.45 | 104.10 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 485.00 | 107.75 | 110.45 | 109.10 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 490.00 | 112.75 | 115.45 | 114.10 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST | |||
| 495.00 | 117.80 | 120.45 | 119.13 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:52 PM EST |