Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $291.75 as of 8/22/2025 4:00:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 190.35 | 193.20 | 191.78 | % | 1.83 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 110.00 | 185.10 | 188.35 | 186.73 | 155.80 | 0.00 | 0.00% | 1.70 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 180.40 | 183.05 | 181.73 | % | 1.58 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 120.00 | 175.75 | 177.80 | 176.78 | 168.72 | 0.00 | 0.00% | 1.47 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 170.05 | 172.85 | 171.45 | % | 1.37 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 130.00 | 165.40 | 167.90 | 166.65 | 99.43 | 0.00 | 0.00% | 1.28 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 160.20 | 163.00 | 161.60 | % | 1.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 140.00 | 155.20 | 158.05 | 156.63 | % | 1.12 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 145.00 | 150.10 | 152.80 | 151.45 | 86.20 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 145.35 | 148.40 | 146.88 | % | 0.98 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 155.00 | 140.40 | 143.10 | 141.75 | 131.44 | 0.00 | 0.00% | 0.91 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 135.55 | 137.90 | 136.73 | 138.21 | 0.00 | 0.00% | 0.85 | 0 | 24 | 0.77 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 130.85 | 132.90 | 131.88 | 127.92 | 0.00 | 0.00% | 0.80 | 0 | 20 | 0.74 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 125.35 | 128.40 | 126.88 | 118.74 | 0.00 | 0.00% | 0.75 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 120.70 | 123.15 | 121.93 | 112.47 | 0.00 | 0.00% | 0.70 | 0 | 14 | 0.71 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 115.55 | 118.00 | 116.78 | 110.40 | 0.00 | 0.00% | 0.65 | 0 | 5 | 0.67 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 111.35 | 113.35 | 112.35 | 41.10 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.58 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 106.45 | 108.10 | 107.28 | 102.59 | 0.00 | 0.00% | 0.56 | 0 | 10 | 0.73 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 100.65 | 103.75 | 102.20 | 89.00 | 0.00 | 0.00% | 0.52 | 0 | 12 | 0.58 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 95.90 | 98.80 | 97.35 | 91.85 | 0.00 | 0.00% | 0.49 | 0 | 22 | 0.58 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 205.00 | 90.85 | 93.70 | 92.28 | 90.00 | 0.00 | 0.00% | 0.45 | 0 | 62 | 0.56 | 0.99 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 86.40 | 87.95 | 87.18 | 87.16 | 0.00 | 0.00% | 0.42 | 0 | 26 | 0.59 | 0.99 | 0.00 | -0.01 | 7/23/2025 | 8/22/2025 3:59:51 PM EST |
| 215.00 | 81.75 | 83.05 | 82.40 | 78.20 | 0.00 | 0.00% | 0.38 | 0 | 29 | 0.47 | 0.99 | 0.00 | -0.01 | 6/30/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 75.80 | 78.85 | 77.33 | 71.50 | 0.00 | 0.00% | 0.35 | 0 | 58 | 0.46 | 0.99 | 0.00 | -0.01 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 225.00 | 72.55 | 73.45 | 73.00 | 71.25 | +0.65 | +0.93% | 0.32 | 1 | 180 | 0.59 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 67.30 | 68.15 | 67.73 | 62.92 | 0.00 | 0.00% | 0.29 | 0 | 267 | 0.56 | 0.98 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:51 PM EST |
| 235.00 | 62.55 | 64.25 | 63.40 | 61.40 | +2.10 | +3.55% | 0.27 | 1 | 197 | 0.40 | 0.97 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 57.45 | 58.95 | 58.20 | 57.87 | +3.37 | +6.19% | 0.24 | 73 | 1,966 | 0.41 | 0.97 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 245.00 | 52.65 | 53.75 | 53.20 | 49.20 | 0.00 | 0.00% | 0.22 | 0 | 369 | 0.36 | 0.95 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 48.35 | 49.20 | 48.78 | 48.10 | +3.85 | +8.71% | 0.20 | 2 | 683 | 0.36 | 0.94 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 255.00 | 43.05 | 45.00 | 44.03 | 40.42 | 0.00 | 0.00% | 0.17 | 0 | 761 | 0.35 | 0.91 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 38.15 | 40.10 | 39.13 | 37.00 | +0.80 | +2.21% | 0.15 | 1 | 430 | 0.31 | 0.89 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 265.00 | 34.50 | 35.20 | 34.85 | 34.33 | +2.33 | +7.29% | 0.13 | 6 | 528 | 0.31 | 0.86 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 30.00 | 30.50 | 30.25 | 29.80 | +2.20 | +7.98% | 0.11 | 8 | 905 | 0.29 | 0.82 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 275.00 | 25.70 | 26.40 | 26.05 | 22.86 | 0.00 | 0.00% | 0.09 | 0 | 714 | 0.27 | 0.78 | 0.01 | -0.09 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 21.90 | 23.15 | 22.53 | 21.80 | +2.80 | +14.74% | 0.08 | 9 | 1,326 | 0.26 | 0.73 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 285.00 | 18.15 | 18.50 | 18.33 | 18.10 | +2.40 | +15.29% | 0.06 | 37 | 1,487 | 0.25 | 0.67 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 290.00 | 14.75 | 15.00 | 14.88 | 14.75 | +2.31 | +18.57% | 0.05 | 75 | 2,059 | 0.25 | 0.61 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 295.00 | 11.65 | 11.90 | 11.78 | 11.70 | +2.08 | +21.63% | 0.04 | 575 | 1,853 | 0.24 | 0.54 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 300.00 | 8.60 | 9.25 | 8.93 | 8.95 | +1.45 | +19.34% | 0.03 | 288 | 2,016 | 0.23 | 0.47 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 305.00 | 6.80 | 6.95 | 6.88 | 6.75 | +1.25 | +22.73% | 0.02 | 78 | 546 | 0.22 | 0.39 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 310.00 | 4.95 | 5.15 | 5.05 | 5.00 | +0.93 | +22.85% | 0.02 | 113 | 3,117 | 0.22 | 0.32 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 315.00 | 3.55 | 3.70 | 3.63 | 3.52 | +0.58 | +19.73% | 0.01 | 122 | 4,134 | 0.22 | 0.25 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 320.00 | 2.49 | 2.59 | 2.54 | 2.51 | +0.49 | +24.26% | 0.01 | 137 | 1,654 | 0.21 | 0.19 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 325.00 | 1.72 | 1.81 | 1.77 | 1.80 | +0.37 | +25.88% | 0.01 | 24 | 1,254 | 0.21 | 0.15 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 330.00 | 1.16 | 1.24 | 1.20 | 1.20 | +0.19 | +18.82% | 0.00 | 57 | 988 | 0.21 | 0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 335.00 | 0.78 | 0.83 | 0.81 | 0.80 | +0.15 | +23.08% | 0.00 | 4 | 104 | 0.21 | 0.08 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 340.00 | 0.52 | 0.56 | 0.54 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 934 | 0.21 | 0.06 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 345.00 | 0.32 | 0.40 | 0.36 | 0.38 | +0.06 | +18.75% | 0.00 | 6 | 826 | 0.21 | 0.04 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 350.00 | 0.21 | 0.28 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.22 | 0.03 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 355.00 | 0.13 | 0.23 | 0.18 | 0.16 | +0.02 | +14.29% | 0.00 | 11 | 10 | 0.22 | 0.02 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 360.00 | 0.10 | 0.13 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 3 | 76 | 0.22 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 365.00 | 0.05 | 0.14 | 0.10 | % | 0.00 | 0 | 0 | 0.23 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 370.00 | 0.03 | 0.28 | 0.16 | % | 0.00 | 0 | 0 | 0.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 375.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.23 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 385.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 395.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 400.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 405.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 410.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 415.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 425.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 430.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 435.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 440.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 0.21 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.21 | 0.11 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 8/22/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 125.00 | 0.01 | 0.22 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.77 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 155.00 | 0.01 | 0.26 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:51 PM EST |
| 160.00 | 0.03 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.60 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 165.00 | 0.04 | 0.13 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 901 | 0.58 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:51 PM EST |
| 170.00 | 0.06 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 175.00 | 0.08 | 0.17 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.56 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 180.00 | 0.10 | 0.19 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.54 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 185.00 | 0.13 | 0.22 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.53 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 190.00 | 0.16 | 0.25 | 0.21 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 195.00 | 0.20 | 0.29 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.50 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 200.00 | 0.25 | 0.34 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 205.00 | 0.30 | 0.39 | 0.35 | 0.34 | -0.12 | -26.09% | 0.00 | 12 | 560 | 0.47 | -0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 210.00 | 0.36 | 0.45 | 0.41 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.45 | -0.01 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 215.00 | 0.42 | 0.51 | 0.47 | 0.49 | -0.15 | -23.44% | 0.00 | 6 | 513 | 0.43 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 220.00 | 0.50 | 0.59 | 0.55 | 0.66 | -0.05 | -7.05% | 0.00 | 3 | 445 | 0.42 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 225.00 | 0.59 | 0.69 | 0.64 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1,133 | 0.40 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 230.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.23 | -23.47% | 0.00 | 10 | 669 | 0.39 | -0.02 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 235.00 | 0.83 | 0.93 | 0.88 | 0.89 | -0.30 | -25.21% | 0.00 | 1 | 1,027 | 0.37 | -0.03 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 240.00 | 1.00 | 1.05 | 1.03 | 1.03 | -0.37 | -26.43% | 0.00 | 15 | 1,265 | 0.36 | -0.03 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 245.00 | 1.19 | 1.24 | 1.22 | 1.24 | -0.43 | -25.75% | 0.00 | 45 | 1,382 | 0.34 | -0.05 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 250.00 | 1.43 | 1.48 | 1.46 | 1.51 | -0.40 | -20.95% | 0.01 | 56 | 931 | 0.33 | -0.06 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 255.00 | 1.73 | 1.79 | 1.76 | 1.78 | -0.56 | -23.94% | 0.01 | 33 | 762 | 0.32 | -0.09 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 260.00 | 2.11 | 2.19 | 2.15 | 2.18 | -0.76 | -25.85% | 0.01 | 58 | 1,800 | 0.30 | -0.11 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 265.00 | 2.62 | 2.69 | 2.66 | 2.70 | -0.95 | -26.03% | 0.01 | 98 | 1,182 | 0.29 | -0.14 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 270.00 | 3.25 | 3.35 | 3.30 | 3.30 | -1.15 | -25.85% | 0.01 | 94 | 2,050 | 0.28 | -0.18 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 275.00 | 4.05 | 4.20 | 4.13 | 4.15 | -1.40 | -25.23% | 0.02 | 158 | 1,174 | 0.27 | -0.22 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 280.00 | 5.05 | 5.20 | 5.13 | 5.20 | -1.55 | -22.97% | 0.02 | 205 | 983 | 0.26 | -0.27 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 285.00 | 6.35 | 6.50 | 6.43 | 6.50 | -2.10 | -24.42% | 0.02 | 261 | 988 | 0.25 | -0.33 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 290.00 | 7.95 | 8.15 | 8.05 | 8.20 | -2.00 | -19.61% | 0.03 | 213 | 1,109 | 0.24 | -0.39 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 295.00 | 9.85 | 10.15 | 10.00 | 10.25 | -2.35 | -18.66% | 0.03 | 132 | 191 | 0.24 | -0.46 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 300.00 | 12.25 | 12.45 | 12.35 | 12.45 | -3.15 | -20.20% | 0.04 | 52 | 531 | 0.23 | -0.53 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 305.00 | 15.00 | 15.25 | 15.13 | 15.60 | -2.98 | -16.04% | 0.05 | 11 | 104 | 0.22 | -0.61 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 310.00 | 18.15 | 18.50 | 18.33 | 21.85 | 0.00 | 0.00% | 0.06 | 0 | 168 | 0.22 | -0.68 | 0.01 | -0.08 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 315.00 | 21.15 | 22.60 | 21.88 | 25.05 | 0.00 | 0.00% | 0.07 | 0 | 194 | 0.21 | -0.75 | 0.01 | -0.07 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 320.00 | 25.65 | 26.20 | 25.93 | 29.45 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.21 | -0.81 | 0.01 | -0.06 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 325.00 | 29.45 | 31.10 | 30.28 | 29.43 | -5.57 | -15.92% | 0.09 | 5 | 3 | 0.21 | -0.85 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 330.00 | 34.05 | 35.25 | 34.65 | 31.55 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.20 | -0.89 | 0.01 | -0.04 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 335.00 | 37.75 | 39.90 | 38.83 | 47.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.25 | -0.92 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 340.00 | 43.50 | 44.70 | 44.10 | % | 0.13 | 0 | 0 | 0.26 | -0.94 | 0.00 | -0.03 | 8/22/2025 3:59:51 PM EST | |||
| 345.00 | 48.40 | 49.60 | 49.00 | % | 0.14 | 0 | 0 | 0.27 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 350.00 | 52.15 | 55.85 | 54.00 | 62.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 355.00 | 58.35 | 59.45 | 58.90 | % | 0.17 | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 360.00 | 63.30 | 64.50 | 63.90 | % | 0.18 | 0 | 0 | 0.31 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 365.00 | 68.30 | 69.50 | 68.90 | % | 0.19 | 0 | 0 | 0.34 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 370.00 | 72.80 | 74.95 | 73.88 | % | 0.20 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 375.00 | 78.20 | 79.70 | 78.95 | % | 0.21 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 380.00 | 82.80 | 85.40 | 84.10 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 385.00 | 87.55 | 90.55 | 89.05 | % | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 390.00 | 92.80 | 95.20 | 94.00 | % | 0.24 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 395.00 | 97.60 | 100.55 | 99.08 | % | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 400.00 | 102.20 | 105.45 | 103.83 | % | 0.26 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 405.00 | 107.20 | 109.65 | 108.43 | % | 0.27 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 410.00 | 113.00 | 115.15 | 114.08 | % | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 415.00 | 118.05 | 120.25 | 119.15 | % | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 420.00 | 122.15 | 124.75 | 123.45 | % | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 425.00 | 127.95 | 129.65 | 128.80 | % | 0.30 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 430.00 | 133.05 | 135.15 | 134.10 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 435.00 | 137.35 | 139.55 | 138.45 | % | 0.32 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 440.00 | 142.70 | 145.00 | 143.85 | % | 0.33 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |