Options Chain for LINDE PLC SHS (LIN) - $481.67 as of 8/22/2025 8:18:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 240.10 | 243.40 | 241.75 | % | 1.01 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 250.00 | 230.00 | 233.40 | 231.70 | % | 0.93 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 260.00 | 220.00 | 223.30 | 221.65 | 196.50 | 0.00 | 0.00% | 0.85 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 8/22/2025 3:59:53 PM EST |
| 270.00 | 210.10 | 213.40 | 211.75 | % | 0.78 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 280.00 | 199.90 | 203.50 | 201.70 | % | 0.72 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 290.00 | 190.20 | 193.50 | 191.85 | % | 0.66 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 180.20 | 183.60 | 181.90 | % | 0.61 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 310.00 | 170.40 | 173.30 | 171.85 | % | 0.55 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 320.00 | 160.40 | 163.80 | 162.10 | % | 0.51 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 330.00 | 150.50 | 153.70 | 152.10 | % | 0.46 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 340.00 | 140.80 | 143.80 | 142.30 | % | 0.42 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 350.00 | 130.60 | 134.10 | 132.35 | 112.50 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.55 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 8/22/2025 3:59:53 PM EST |
| 360.00 | 120.80 | 123.80 | 122.30 | 94.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.48 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 365.00 | 115.80 | 119.00 | 117.40 | % | 0.32 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 370.00 | 111.10 | 114.10 | 112.60 | % | 0.30 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 375.00 | 106.00 | 109.40 | 107.70 | % | 0.29 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 380.00 | 101.10 | 104.00 | 102.55 | 84.94 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.41 | 0.99 | 0.00 | -0.02 | 5/16/2025 | 8/22/2025 3:59:53 PM EST |
| 385.00 | 96.20 | 99.20 | 97.70 | 70.30 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.40 | 0.99 | 0.00 | -0.03 | 8/1/2025 | 8/22/2025 3:59:53 PM EST |
| 390.00 | 91.30 | 94.70 | 93.00 | % | 0.24 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:53 PM EST | |||
| 395.00 | 86.60 | 89.80 | 88.20 | % | 0.22 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 400.00 | 81.50 | 84.70 | 83.10 | 68.60 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.36 | 0.97 | 0.00 | -0.05 | 4/30/2025 | 8/22/2025 3:59:53 PM EST |
| 405.00 | 76.60 | 79.90 | 78.25 | % | 0.19 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.05 | 8/22/2025 3:59:53 PM EST | |||
| 410.00 | 71.90 | 74.90 | 73.40 | 58.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.33 | 0.97 | 0.00 | -0.05 | 4/11/2025 | 8/22/2025 3:59:53 PM EST |
| 415.00 | 67.00 | 70.20 | 68.60 | % | 0.17 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.07 | 8/22/2025 3:59:53 PM EST | |||
| 420.00 | 62.20 | 65.70 | 63.95 | 55.25 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.32 | 0.94 | 0.00 | -0.07 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 425.00 | 57.40 | 60.50 | 58.95 | 43.50 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.19 | 0.92 | 0.00 | -0.08 | 4/11/2025 | 8/22/2025 3:59:53 PM EST |
| 430.00 | 52.70 | 56.20 | 54.45 | 48.00 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.21 | 0.90 | 0.00 | -0.09 | 6/2/2025 | 8/22/2025 3:59:53 PM EST |
| 435.00 | 48.00 | 51.60 | 49.80 | 48.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.20 | 0.90 | 0.00 | -0.09 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 440.00 | 44.00 | 46.90 | 45.45 | 35.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.21 | 0.87 | 0.01 | -0.10 | 4/11/2025 | 8/22/2025 3:59:53 PM EST |
| 445.00 | 38.90 | 42.10 | 40.50 | 40.40 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.19 | 0.86 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 450.00 | 34.30 | 37.50 | 35.90 | 31.47 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.18 | 0.83 | 0.01 | -0.11 | 8/14/2025 | 8/22/2025 3:59:53 PM EST |
| 455.00 | 30.10 | 32.80 | 31.45 | 31.80 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.18 | 0.80 | 0.01 | -0.11 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 460.00 | 25.80 | 29.10 | 27.45 | 21.99 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.17 | 0.76 | 0.01 | -0.12 | 8/5/2025 | 8/22/2025 3:59:53 PM EST |
| 465.00 | 22.40 | 24.80 | 23.60 | 25.51 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.17 | 0.72 | 0.01 | -0.12 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 470.00 | 18.70 | 21.60 | 20.15 | 21.50 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.17 | 0.67 | 0.01 | -0.13 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 475.00 | 15.10 | 17.60 | 16.35 | 17.92 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.16 | 0.62 | 0.01 | -0.13 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 480.00 | 12.00 | 13.80 | 12.90 | 12.30 | 0.00 | 0.00% | 0.03 | 0 | 261 | 0.15 | 0.56 | 0.01 | -0.12 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 485.00 | 10.10 | 11.00 | 10.55 | 11.70 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.15 | 0.49 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 490.00 | 7.80 | 8.70 | 8.25 | 7.60 | -1.60 | -17.40% | 0.02 | 11 | 150 | 0.15 | 0.42 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 495.00 | 5.90 | 6.60 | 6.25 | 6.20 | -0.50 | -7.47% | 0.01 | 6 | 109 | 0.14 | 0.34 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 500.00 | 4.30 | 4.90 | 4.60 | 4.60 | -1.00 | -17.86% | 0.01 | 11 | 117 | 0.14 | 0.27 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 505.00 | 2.90 | 3.60 | 3.25 | 3.10 | -1.20 | -27.91% | 0.01 | 1 | 35 | 0.14 | 0.21 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 510.00 | 1.30 | 3.80 | 2.55 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.14 | 0.16 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 515.00 | 0.35 | 2.50 | 1.43 | 1.70 | -0.15 | -8.11% | 0.00 | 6 | 20 | 0.13 | 0.12 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 520.00 | 0.95 | 2.20 | 1.58 | 1.15 | -0.35 | -23.34% | 0.00 | 7 | 24 | 0.15 | 0.09 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 525.00 | 0.55 | 1.60 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.14 | 0.07 | 0.01 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 1.90 | 0.95 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.19 | 0.04 | 0.00 | -0.02 | 6/27/2025 | 8/22/2025 3:59:53 PM EST |
| 535.00 | 0.00 | 2.50 | 1.25 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.22 | 0.03 | 0.00 | -0.01 | 5/1/2025 | 8/22/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 0.60 | 0.30 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.17 | 0.02 | 0.00 | -0.01 | 6/6/2025 | 8/22/2025 3:59:53 PM EST |
| 545.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.22 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 550.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 555.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 560.00 | 0.00 | 2.25 | 1.13 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:53 PM EST |
| 565.00 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:53 PM EST |
| 570.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 575.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 580.00 | 0.00 | 2.20 | 1.10 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.32 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:53 PM EST |
| 585.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 590.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 595.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 600.00 | 0.00 | 2.30 | 1.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 605.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 610.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 615.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.25 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:53 PM EST |
| 620.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 625.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 630.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 635.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 640.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 645.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 650.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 655.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 660.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 665.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 670.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 675.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 680.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 685.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 690.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 695.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 700.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/22/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 1.30 | 0.65 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/22/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 2.45 | 1.23 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 2.50 | 1.25 | 3.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:53 PM EST |
| 360.00 | 0.00 | 1.90 | 0.95 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.48 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 8/22/2025 3:59:53 PM EST |
| 365.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 1.90 | 0.95 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | -0.01 | 0.00 | -0.02 | 5/15/2025 | 8/22/2025 3:59:53 PM EST |
| 375.00 | 0.00 | 1.90 | 0.95 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.42 | -0.01 | 0.00 | -0.02 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 1.65 | 0.83 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.39 | -0.01 | 0.00 | -0.02 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 385.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.39 | -0.01 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 1.35 | 0.68 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.34 | -0.01 | 0.00 | -0.03 | 8/4/2025 | 8/22/2025 3:59:53 PM EST |
| 395.00 | 0.20 | 1.50 | 0.85 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.28 | -0.02 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 400.00 | 0.25 | 1.90 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.28 | -0.03 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 3:59:53 PM EST |
| 405.00 | 0.35 | 1.35 | 0.85 | 0.55 | -0.25 | -31.25% | 0.00 | 1 | 26 | 0.26 | -0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 2.35 | 1.18 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.31 | -0.03 | 0.00 | -0.05 | 8/13/2025 | 8/22/2025 3:59:53 PM EST |
| 415.00 | 0.40 | 1.80 | 1.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.24 | -0.05 | 0.00 | -0.07 | 8/15/2025 | 8/22/2025 3:59:53 PM EST |
| 420.00 | 0.65 | 1.55 | 1.10 | 1.11 | -0.36 | -24.49% | 0.00 | 1 | 100 | 0.23 | -0.06 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 425.00 | 0.10 | 3.50 | 1.80 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.22 | -0.08 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 430.00 | 0.45 | 2.00 | 1.23 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.20 | -0.10 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 435.00 | 1.60 | 3.30 | 2.45 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.23 | -0.10 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 440.00 | 0.85 | 3.40 | 2.13 | 2.10 | -0.55 | -20.76% | 0.00 | 1 | 292 | 0.20 | -0.13 | 0.01 | -0.10 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 445.00 | 2.05 | 4.60 | 3.33 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 326 | 0.21 | -0.14 | 0.01 | -0.10 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 450.00 | 1.80 | 5.20 | 3.50 | 2.95 | -0.95 | -24.36% | 0.01 | 2 | 127 | 0.19 | -0.17 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 455.00 | 3.30 | 5.90 | 4.60 | 3.90 | -0.60 | -13.34% | 0.01 | 1 | 105 | 0.20 | -0.20 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 460.00 | 2.80 | 6.10 | 4.45 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.17 | -0.24 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 465.00 | 3.70 | 7.60 | 5.65 | 5.86 | -0.74 | -11.22% | 0.01 | 1 | 138 | 0.17 | -0.28 | 0.01 | -0.12 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 470.00 | 5.20 | 9.00 | 7.10 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 71 | 0.17 | -0.33 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 475.00 | 7.70 | 10.10 | 8.90 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.17 | -0.38 | 0.01 | -0.13 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 480.00 | 9.70 | 11.90 | 10.80 | 11.50 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.16 | -0.44 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 485.00 | 11.60 | 14.00 | 12.80 | 14.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.16 | -0.51 | 0.01 | -0.12 | 8/21/2025 | 8/22/2025 3:59:53 PM EST |
| 490.00 | 13.80 | 17.30 | 15.55 | 15.70 | +1.20 | +8.28% | 0.03 | 1 | 4 | 0.16 | -0.58 | 0.01 | -0.11 | 8/22/2025 | 8/22/2025 3:59:53 PM EST |
| 495.00 | 16.60 | 19.70 | 18.15 | 31.50 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.15 | -0.66 | 0.01 | -0.10 | 6/5/2025 | 8/22/2025 3:59:53 PM EST |
| 500.00 | 20.30 | 23.70 | 22.00 | 80.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.15 | -0.73 | 0.01 | -0.09 | 4/7/2025 | 8/22/2025 3:59:53 PM EST |
| 505.00 | 24.40 | 27.20 | 25.80 | 94.60 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.17 | -0.79 | 0.01 | -0.07 | 4/8/2025 | 8/22/2025 3:59:53 PM EST |
| 510.00 | 29.00 | 32.10 | 30.55 | % | 0.06 | 0 | 0 | 0.19 | -0.84 | 0.01 | -0.06 | 8/22/2025 3:59:53 PM EST | |||
| 515.00 | 33.10 | 36.40 | 34.75 | 104.10 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.19 | -0.88 | 0.01 | -0.05 | 4/8/2025 | 8/22/2025 3:59:53 PM EST |
| 520.00 | 37.90 | 41.40 | 39.65 | % | 0.08 | 0 | 0 | 0.21 | -0.91 | 0.01 | -0.04 | 8/22/2025 3:59:53 PM EST | |||
| 525.00 | 42.80 | 46.30 | 44.55 | 100.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.23 | -0.93 | 0.01 | -0.03 | 4/7/2025 | 8/22/2025 3:59:53 PM EST |
| 530.00 | 47.80 | 51.10 | 49.45 | % | 0.09 | 0 | 0 | 0.23 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:53 PM EST | |||
| 535.00 | 52.80 | 56.10 | 54.45 | % | 0.10 | 0 | 0 | 0.24 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 540.00 | 57.60 | 61.20 | 59.40 | % | 0.11 | 0 | 0 | 0.26 | -0.98 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 545.00 | 62.60 | 66.10 | 64.35 | % | 0.12 | 0 | 0 | 0.27 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:53 PM EST | |||
| 550.00 | 67.60 | 70.90 | 69.25 | % | 0.13 | 0 | 0 | 0.28 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 555.00 | 72.60 | 76.20 | 74.40 | % | 0.13 | 0 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 560.00 | 77.80 | 81.00 | 79.40 | % | 0.14 | 0 | 0 | 0.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 565.00 | 82.60 | 86.10 | 84.35 | % | 0.15 | 0 | 0 | 0.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 570.00 | 87.60 | 91.00 | 89.30 | % | 0.16 | 0 | 0 | 0.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 575.00 | 92.60 | 95.90 | 94.25 | % | 0.16 | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 580.00 | 97.90 | 101.00 | 99.45 | 143.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:53 PM EST |
| 585.00 | 102.80 | 105.50 | 104.15 | % | 0.18 | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 590.00 | 107.70 | 110.90 | 109.30 | % | 0.19 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 595.00 | 112.90 | 115.90 | 114.40 | % | 0.19 | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 600.00 | 117.50 | 121.20 | 119.35 | % | 0.20 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 605.00 | 122.50 | 125.90 | 124.20 | % | 0.21 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 610.00 | 127.50 | 130.90 | 129.20 | % | 0.21 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 615.00 | 132.50 | 136.00 | 134.25 | % | 0.22 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 620.00 | 137.70 | 141.00 | 139.35 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 625.00 | 142.50 | 145.70 | 144.10 | % | 0.23 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 630.00 | 147.50 | 151.00 | 149.25 | % | 0.24 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 635.00 | 152.50 | 155.90 | 154.20 | % | 0.24 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 640.00 | 157.50 | 160.90 | 159.20 | % | 0.25 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 645.00 | 162.60 | 165.80 | 164.20 | % | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 650.00 | 167.50 | 170.80 | 169.15 | % | 0.26 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 655.00 | 172.60 | 175.50 | 174.05 | % | 0.27 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 660.00 | 177.60 | 180.80 | 179.20 | % | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 665.00 | 182.70 | 186.00 | 184.35 | % | 0.28 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 670.00 | 187.70 | 190.90 | 189.30 | % | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 675.00 | 192.50 | 195.70 | 194.10 | % | 0.29 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 680.00 | 197.50 | 200.60 | 199.05 | % | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 685.00 | 202.40 | 205.60 | 204.00 | % | 0.30 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 690.00 | 207.60 | 210.50 | 209.05 | % | 0.30 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 695.00 | 212.40 | 215.80 | 214.10 | % | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST | |||
| 700.00 | 217.50 | 220.70 | 219.10 | % | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:53 PM EST |