Options Chain for META PLATFORMS INC CL A (META) - $754.79 as of 8/22/2025 8:21:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 653.25 | 656.45 | 654.85 | 666.15 | 0.00 | 0.00% | 6.55 | 0 | 17 | 10.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 110.00 | 643.05 | 646.65 | 644.85 | % | 5.86 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 120.00 | 633.55 | 636.25 | 634.90 | 624.50 | 0.00 | 0.00% | 5.29 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 130.00 | 623.60 | 626.30 | 624.95 | 613.94 | 0.00 | 0.00% | 4.81 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 4:00:06 PM EST |
| 140.00 | 613.30 | 616.40 | 614.85 | 496.58 | 0.00 | 0.00% | 4.39 | 0 | 9 | 2.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 4:00:06 PM EST |
| 150.00 | 603.55 | 606.45 | 605.00 | 566.66 | 0.00 | 0.00% | 4.03 | 0 | 18 | 2.07 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 4:00:06 PM EST |
| 160.00 | 593.30 | 596.50 | 594.90 | 625.75 | 0.00 | 0.00% | 3.72 | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 170.00 | 583.35 | 586.60 | 584.98 | % | 3.44 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 180.00 | 573.70 | 576.65 | 575.18 | % | 3.20 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 190.00 | 563.50 | 566.75 | 565.13 | 588.54 | 0.00 | 0.00% | 2.97 | 0 | 4 | 1.78 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 200.00 | 553.90 | 556.80 | 555.35 | 579.60 | 0.00 | 0.00% | 2.78 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 210.00 | 543.65 | 546.85 | 545.25 | % | 2.60 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 220.00 | 533.70 | 536.95 | 535.33 | 375.60 | 0.00 | 0.00% | 2.43 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 4:00:06 PM EST |
| 230.00 | 524.05 | 527.00 | 525.53 | 551.24 | 0.00 | 0.00% | 2.28 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 240.00 | 514.00 | 517.10 | 515.55 | 540.55 | 0.00 | 0.00% | 2.15 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 250.00 | 504.25 | 507.15 | 505.70 | 519.10 | 0.00 | 0.00% | 2.02 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 260.00 | 494.15 | 497.25 | 495.70 | 492.02 | 0.00 | 0.00% | 1.91 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:06 PM EST |
| 270.00 | 484.20 | 487.30 | 485.75 | % | 1.80 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 280.00 | 474.30 | 477.40 | 475.85 | 474.71 | 0.00 | 0.00% | 1.70 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 290.00 | 464.50 | 467.75 | 466.13 | 480.70 | 0.00 | 0.00% | 1.61 | 0 | 2 | 1.25 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 300.00 | 455.20 | 457.85 | 456.53 | 459.45 | 0.00 | 0.00% | 1.52 | 0 | 11 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 310.00 | 445.10 | 448.00 | 446.55 | 457.42 | 0.00 | 0.00% | 1.44 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:06 PM EST |
| 320.00 | 434.85 | 438.75 | 436.80 | 228.95 | 0.00 | 0.00% | 1.36 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 4:00:06 PM EST |
| 330.00 | 425.50 | 428.20 | 426.85 | 437.71 | 0.00 | 0.00% | 1.29 | 0 | 14 | 10.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 340.00 | 415.25 | 418.15 | 416.70 | 417.54 | 0.00 | 0.00% | 1.23 | 0 | 127 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 350.00 | 405.50 | 408.30 | 406.90 | % | 1.16 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 360.00 | 395.50 | 399.10 | 397.30 | 433.78 | 0.00 | 0.00% | 1.10 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 370.00 | 385.45 | 388.60 | 387.03 | 384.42 | 0.00 | 0.00% | 1.05 | 0 | 6 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 380.00 | 375.60 | 378.60 | 377.10 | 376.07 | 0.00 | 0.00% | 0.99 | 0 | 12 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 390.00 | 365.95 | 368.70 | 367.33 | 366.98 | 0.00 | 0.00% | 0.94 | 0 | 31 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 400.00 | 356.10 | 358.80 | 357.45 | 357.50 | 0.00 | 0.00% | 0.89 | 0 | 42 | 10.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 410.00 | 345.95 | 348.90 | 347.43 | 381.83 | 0.00 | 0.00% | 0.85 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 420.00 | 336.25 | 339.25 | 337.75 | 367.25 | 0.00 | 0.00% | 0.80 | 0 | 40 | 10.00 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 430.00 | 326.05 | 329.20 | 327.63 | 352.80 | 0.00 | 0.00% | 0.76 | 0 | 35 | 0.80 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 435.00 | 320.90 | 324.20 | 322.55 | % | 0.74 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 440.00 | 316.15 | 319.35 | 317.75 | 302.57 | 0.00 | 0.00% | 0.72 | 0 | 24 | 10.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/22/2025 4:00:06 PM EST |
| 445.00 | 311.35 | 314.35 | 312.85 | % | 0.70 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 450.00 | 306.75 | 309.35 | 308.05 | 334.84 | 0.00 | 0.00% | 0.68 | 0 | 44 | 4.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 455.00 | 301.15 | 303.80 | 302.48 | % | 0.66 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 460.00 | 296.85 | 299.40 | 298.13 | 326.23 | 0.00 | 0.00% | 0.65 | 0 | 86 | 1.88 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 465.00 | 291.30 | 295.05 | 293.18 | % | 0.63 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 470.00 | 286.80 | 288.85 | 287.83 | 289.28 | 0.00 | 0.00% | 0.61 | 0 | 41 | 1.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:06 PM EST |
| 475.00 | 281.60 | 284.70 | 283.15 | 232.65 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 4:00:06 PM EST |
| 480.00 | 277.40 | 279.35 | 278.38 | 289.55 | 0.00 | 0.00% | 0.58 | 0 | 614 | 0.65 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 485.00 | 271.75 | 274.80 | 273.28 | 273.38 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 490.00 | 267.20 | 269.75 | 268.48 | 277.00 | 0.00 | 0.00% | 0.55 | 0 | 76 | 0.71 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 495.00 | 261.75 | 264.95 | 263.35 | % | 0.53 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 500.00 | 257.70 | 259.80 | 258.75 | 253.39 | -2.10 | -0.83% | 0.52 | 3 | 337 | 0.57 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 505.00 | 251.90 | 255.10 | 253.50 | 240.47 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 510.00 | 247.60 | 250.05 | 248.83 | 238.37 | 0.00 | 0.00% | 0.49 | 0 | 302 | 0.63 | 1.00 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 515.00 | 242.05 | 245.25 | 243.65 | 231.40 | 0.00 | 0.00% | 0.47 | 0 | 28 | 0.64 | 1.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 520.00 | 237.70 | 240.10 | 238.90 | 237.20 | -0.63 | -0.27% | 0.46 | 11 | 130 | 0.50 | 1.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 525.00 | 232.50 | 235.60 | 234.05 | 232.69 | +2.06 | +0.90% | 0.45 | 10 | 5 | 0.78 | 1.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 530.00 | 227.95 | 230.40 | 229.18 | 230.28 | 0.00 | 0.00% | 0.43 | 0 | 181 | 0.48 | 1.00 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 535.00 | 222.75 | 225.75 | 224.25 | 260.02 | 0.00 | 0.00% | 0.42 | 0 | 52 | 0.45 | 1.00 | 0.00 | -0.06 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 540.00 | 218.10 | 220.45 | 219.28 | 231.16 | 0.00 | 0.00% | 0.41 | 0 | 494 | 0.46 | 1.00 | 0.00 | -0.07 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 545.00 | 213.20 | 215.65 | 214.43 | 171.40 | 0.00 | 0.00% | 0.39 | 0 | 117 | 0.47 | 1.00 | 0.00 | -0.07 | 7/29/2025 | 8/22/2025 4:00:06 PM EST |
| 550.00 | 208.45 | 210.60 | 209.53 | 212.39 | 0.00 | 0.00% | 0.38 | 0 | 306 | 0.45 | 1.00 | 0.00 | -0.07 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 555.00 | 203.60 | 205.65 | 204.63 | 196.00 | -15.03 | -7.13% | 0.37 | 1 | 286 | 0.45 | 0.99 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 560.00 | 198.55 | 200.90 | 199.73 | 196.78 | 0.00 | 0.00% | 0.36 | 0 | 234 | 0.44 | 0.99 | 0.00 | -0.08 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 565.00 | 193.70 | 196.10 | 194.90 | 192.01 | 0.00 | 0.00% | 0.34 | 0 | 110 | 0.43 | 0.99 | 0.00 | -0.08 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 570.00 | 188.80 | 191.20 | 190.00 | 170.18 | 0.00 | 0.00% | 0.33 | 0 | 137 | 0.36 | 0.99 | 0.00 | -0.08 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 575.00 | 184.00 | 186.35 | 185.18 | 173.68 | 0.00 | 0.00% | 0.32 | 0 | 130 | 0.37 | 0.99 | 0.00 | -0.09 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 580.00 | 179.10 | 181.45 | 180.28 | 164.15 | 0.00 | 0.00% | 0.31 | 0 | 208 | 0.37 | 0.99 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 585.00 | 174.25 | 176.60 | 175.43 | 190.65 | 0.00 | 0.00% | 0.30 | 0 | 172 | 0.36 | 0.98 | 0.00 | -0.10 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 590.00 | 169.50 | 171.35 | 170.43 | 187.55 | 0.00 | 0.00% | 0.29 | 0 | 325 | 0.35 | 0.98 | 0.00 | -0.10 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 595.00 | 164.60 | 166.90 | 165.75 | 196.75 | 0.00 | 0.00% | 0.28 | 0 | 216 | 0.36 | 0.98 | 0.00 | -0.11 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 600.00 | 160.05 | 161.70 | 160.88 | 158.90 | +12.62 | +8.63% | 0.27 | 4 | 735 | 0.36 | 0.97 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 605.00 | 155.00 | 157.05 | 156.03 | 151.08 | +12.38 | +8.93% | 0.26 | 1 | 181 | 0.35 | 0.97 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 610.00 | 150.25 | 152.40 | 151.33 | 133.00 | 0.00 | 0.00% | 0.25 | 0 | 150 | 0.35 | 0.97 | 0.00 | -0.13 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 615.00 | 145.50 | 147.50 | 146.50 | 131.92 | 0.00 | 0.00% | 0.24 | 0 | 285 | 0.35 | 0.96 | 0.00 | -0.14 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 620.00 | 140.70 | 142.70 | 141.70 | 174.95 | 0.00 | 0.00% | 0.23 | 0 | 198 | 0.34 | 0.96 | 0.00 | -0.14 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 625.00 | 136.05 | 138.10 | 137.08 | 169.83 | 0.00 | 0.00% | 0.22 | 0 | 239 | 0.34 | 0.95 | 0.00 | -0.15 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 630.00 | 131.40 | 133.35 | 132.38 | 133.15 | 0.00 | 0.00% | 0.21 | 0 | 392 | 0.34 | 0.94 | 0.00 | -0.16 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 635.00 | 126.20 | 128.40 | 127.30 | 127.50 | +15.36 | +13.70% | 0.20 | 1 | 196 | 0.34 | 0.94 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 640.00 | 122.05 | 123.85 | 122.95 | 105.80 | 0.00 | 0.00% | 0.19 | 0 | 354 | 0.33 | 0.93 | 0.00 | -0.18 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 645.00 | 117.60 | 118.95 | 118.28 | 112.54 | +12.84 | +12.88% | 0.18 | 2 | 287 | 0.33 | 0.92 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 650.00 | 113.15 | 114.30 | 113.73 | 112.25 | +9.70 | +9.46% | 0.17 | 4 | 2,136 | 0.32 | 0.91 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 655.00 | 108.75 | 109.45 | 109.10 | 96.91 | 0.00 | 0.00% | 0.17 | 0 | 259 | 0.32 | 0.90 | 0.00 | -0.21 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 660.00 | 103.95 | 105.00 | 104.48 | 92.80 | 0.00 | 0.00% | 0.16 | 0 | 462 | 0.32 | 0.89 | 0.00 | -0.22 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 665.00 | 99.80 | 100.55 | 100.18 | 97.40 | +10.55 | +12.15% | 0.15 | 1 | 207 | 0.31 | 0.88 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 670.00 | 95.40 | 96.20 | 95.80 | 93.14 | +11.06 | +13.48% | 0.14 | 2 | 225 | 0.31 | 0.87 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 675.00 | 91.20 | 91.85 | 91.53 | 82.80 | 0.00 | 0.00% | 0.14 | 0 | 204 | 0.31 | 0.85 | 0.00 | -0.25 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 680.00 | 86.95 | 87.60 | 87.28 | 85.00 | +12.70 | +17.57% | 0.13 | 4 | 928 | 0.30 | 0.84 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 685.00 | 82.75 | 83.40 | 83.08 | 82.87 | +9.92 | +13.60% | 0.12 | 4 | 538 | 0.30 | 0.83 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 690.00 | 78.60 | 79.30 | 78.95 | 78.00 | +11.25 | +16.86% | 0.11 | 27 | 627 | 0.30 | 0.81 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 695.00 | 74.45 | 75.25 | 74.85 | 75.20 | +11.45 | +17.97% | 0.11 | 14 | 1,591 | 0.30 | 0.80 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 700.00 | 70.50 | 71.25 | 70.88 | 70.27 | +9.46 | +15.56% | 0.10 | 31 | 964 | 0.29 | 0.78 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 705.00 | 66.60 | 67.40 | 67.00 | 64.80 | +7.40 | +12.90% | 0.10 | 11 | 445 | 0.29 | 0.76 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 710.00 | 62.85 | 63.65 | 63.25 | 62.75 | +8.94 | +16.62% | 0.09 | 8 | 552 | 0.29 | 0.74 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 715.00 | 59.15 | 59.95 | 59.55 | 59.20 | +9.00 | +17.93% | 0.08 | 3 | 522 | 0.29 | 0.72 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 720.00 | 55.55 | 56.40 | 55.98 | 56.13 | +8.86 | +18.75% | 0.08 | 71 | 1,246 | 0.28 | 0.70 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 725.00 | 52.30 | 52.75 | 52.53 | 52.20 | +9.40 | +21.97% | 0.07 | 54 | 861 | 0.28 | 0.68 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 730.00 | 48.95 | 49.65 | 49.30 | 49.05 | +7.76 | +18.80% | 0.07 | 109 | 679 | 0.28 | 0.66 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 735.00 | 45.35 | 46.40 | 45.88 | 45.95 | +7.60 | +19.82% | 0.06 | 88 | 269 | 0.28 | 0.64 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 740.00 | 42.60 | 43.00 | 42.80 | 43.00 | +7.32 | +20.52% | 0.06 | 363 | 1,101 | 0.28 | 0.62 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 745.00 | 39.25 | 40.25 | 39.75 | 39.60 | +6.60 | +20.00% | 0.05 | 230 | 312 | 0.27 | 0.59 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 750.00 | 36.75 | 37.40 | 37.08 | 37.15 | +6.65 | +21.81% | 0.05 | 589 | 1,175 | 0.27 | 0.57 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 755.00 | 34.00 | 34.40 | 34.20 | 34.00 | +5.78 | +20.49% | 0.05 | 359 | 420 | 0.27 | 0.55 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 760.00 | 31.40 | 31.75 | 31.58 | 31.68 | +5.78 | +22.32% | 0.04 | 410 | 1,707 | 0.27 | 0.52 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 765.00 | 28.95 | 29.25 | 29.10 | 29.13 | +5.26 | +22.04% | 0.04 | 81 | 531 | 0.27 | 0.50 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 770.00 | 26.60 | 27.15 | 26.88 | 26.67 | +4.82 | +22.06% | 0.03 | 183 | 3,165 | 0.27 | 0.47 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 775.00 | 24.35 | 24.65 | 24.50 | 24.79 | +4.69 | +23.34% | 0.03 | 109 | 2,296 | 0.27 | 0.45 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 780.00 | 22.30 | 22.65 | 22.48 | 22.30 | +4.15 | +22.87% | 0.03 | 386 | 1,527 | 0.26 | 0.42 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 785.00 | 20.35 | 20.60 | 20.48 | 20.20 | +3.60 | +21.69% | 0.03 | 103 | 389 | 0.26 | 0.40 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 790.00 | 18.55 | 18.85 | 18.70 | 18.72 | +3.67 | +24.39% | 0.02 | 95 | 1,209 | 0.26 | 0.37 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 795.00 | 16.85 | 17.10 | 16.98 | 17.15 | +3.53 | +25.92% | 0.02 | 32 | 428 | 0.26 | 0.35 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 800.00 | 15.30 | 15.60 | 15.45 | 15.40 | +3.05 | +24.70% | 0.02 | 1,885 | 5,330 | 0.26 | 0.33 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 805.00 | 13.80 | 14.10 | 13.95 | 14.05 | +2.99 | +27.04% | 0.02 | 71 | 388 | 0.26 | 0.30 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 810.00 | 12.55 | 12.80 | 12.68 | 12.60 | +2.55 | +25.38% | 0.02 | 288 | 1,188 | 0.26 | 0.28 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 815.00 | 11.30 | 11.55 | 11.43 | 11.35 | +2.18 | +23.78% | 0.01 | 29 | 273 | 0.26 | 0.26 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 820.00 | 10.20 | 10.45 | 10.33 | 10.25 | +2.01 | +24.40% | 0.01 | 160 | 1,561 | 0.26 | 0.24 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 825.00 | 9.20 | 9.45 | 9.33 | 9.30 | +1.90 | +25.68% | 0.01 | 64 | 697 | 0.26 | 0.22 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 830.00 | 8.25 | 8.55 | 8.40 | 8.45 | +1.74 | +25.94% | 0.01 | 89 | 665 | 0.26 | 0.21 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 835.00 | 7.45 | 7.65 | 7.55 | 7.60 | +1.58 | +26.25% | 0.01 | 17 | 556 | 0.26 | 0.19 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 840.00 | 6.70 | 6.95 | 6.83 | 6.80 | +1.34 | +24.55% | 0.01 | 55 | 2,019 | 0.26 | 0.17 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 845.00 | 6.05 | 6.25 | 6.15 | 5.78 | +1.02 | +21.43% | 0.01 | 16 | 230 | 0.26 | 0.16 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 850.00 | 5.45 | 5.65 | 5.55 | 5.55 | +1.15 | +26.14% | 0.01 | 344 | 1,387 | 0.26 | 0.15 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 855.00 | 4.90 | 5.10 | 5.00 | 5.05 | +1.10 | +27.85% | 0.01 | 24 | 1,064 | 0.26 | 0.13 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 860.00 | 4.40 | 4.60 | 4.50 | 4.60 | +1.05 | +29.58% | 0.01 | 26 | 777 | 0.26 | 0.12 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 865.00 | 3.95 | 4.15 | 4.05 | 4.15 | +1.01 | +32.17% | 0.00 | 16 | 248 | 0.26 | 0.11 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 870.00 | 3.60 | 3.75 | 3.68 | 3.75 | +0.89 | +31.12% | 0.00 | 17 | 198 | 0.26 | 0.10 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 875.00 | 3.25 | 3.40 | 3.33 | 3.10 | +0.43 | +16.11% | 0.00 | 19 | 394 | 0.26 | 0.09 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 880.00 | 2.94 | 3.05 | 3.00 | 2.99 | +0.62 | +26.16% | 0.00 | 243 | 1,375 | 0.27 | 0.08 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 885.00 | 2.66 | 2.78 | 2.72 | 2.55 | +0.34 | +15.39% | 0.00 | 7 | 95 | 0.27 | 0.08 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 890.00 | 2.42 | 2.53 | 2.48 | 2.36 | +0.35 | +17.42% | 0.00 | 4 | 446 | 0.27 | 0.07 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 895.00 | 2.20 | 2.29 | 2.25 | 2.29 | +0.44 | +23.79% | 0.00 | 7 | 152 | 0.27 | 0.06 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 900.00 | 2.00 | 2.08 | 2.04 | 2.03 | +0.37 | +22.29% | 0.00 | 925 | 2,539 | 0.27 | 0.05 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 905.00 | 1.84 | 1.92 | 1.88 | 1.95 | +0.42 | +27.46% | 0.00 | 12 | 429 | 0.27 | 0.05 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 910.00 | 1.67 | 1.76 | 1.72 | 1.61 | +0.22 | +15.83% | 0.00 | 11 | 973 | 0.28 | 0.04 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 915.00 | 1.54 | 1.62 | 1.58 | 1.64 | +0.35 | +27.14% | 0.00 | 15 | 92 | 0.28 | 0.04 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 920.00 | 1.41 | 1.50 | 1.46 | 1.48 | +0.31 | +26.50% | 0.00 | 71 | 192 | 0.28 | 0.03 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 925.00 | 1.30 | 1.39 | 1.35 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.28 | 0.03 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 930.00 | 1.20 | 1.27 | 1.24 | 1.25 | +0.25 | +25.00% | 0.00 | 3 | 295 | 0.28 | 0.03 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 935.00 | 1.11 | 1.18 | 1.15 | 1.17 | +0.22 | +23.16% | 0.00 | 3 | 116 | 0.29 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 940.00 | 1.03 | 1.09 | 1.06 | 1.10 | +0.25 | +29.42% | 0.00 | 8 | 472 | 0.29 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 945.00 | 0.96 | 1.03 | 1.00 | 0.99 | -0.37 | -27.21% | 0.00 | 8 | 39 | 0.29 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 950.00 | 0.89 | 0.94 | 0.92 | 0.92 | +0.19 | +26.03% | 0.00 | 27 | 984 | 0.29 | 0.02 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 955.00 | 0.84 | 0.92 | 0.88 | 0.90 | +0.20 | +28.58% | 0.00 | 28 | 67 | 0.30 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 960.00 | 0.76 | 0.83 | 0.80 | 0.79 | +0.11 | +16.18% | 0.00 | 11 | 94 | 0.30 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 965.00 | 0.71 | 0.79 | 0.75 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.30 | 0.01 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 970.00 | 0.65 | 0.77 | 0.71 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.30 | 0.01 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 975.00 | 0.62 | 0.69 | 0.66 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.31 | 0.01 | 0.00 | -0.02 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 980.00 | 0.58 | 0.64 | 0.61 | 0.61 | +0.11 | +22.00% | 0.00 | 6 | 84 | 0.31 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 985.00 | 0.54 | 0.62 | 0.58 | 0.61 | +0.12 | +24.49% | 0.00 | 10 | 43 | 0.31 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 990.00 | 0.51 | 0.60 | 0.56 | 0.56 | -0.12 | -17.65% | 0.00 | 1,002 | 206 | 0.31 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 995.00 | 0.48 | 0.56 | 0.52 | 0.50 | +0.10 | +25.00% | 0.00 | 41 | 35 | 0.32 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 1,000.00 | 0.49 | 0.53 | 0.51 | 0.52 | +0.14 | +36.85% | 0.00 | 177 | 1,594 | 0.32 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 1,020.00 | 0.35 | 0.43 | 0.39 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.33 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 1,040.00 | 0.28 | 0.36 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.34 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 1,050.00 | 0.25 | 0.33 | 0.29 | 0.33 | +0.11 | +50.00% | 0.00 | 5 | 172 | 0.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 1,060.00 | 0.22 | 0.30 | 0.26 | 0.24 | +0.03 | +14.29% | 0.00 | 4 | 8 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 1,070.00 | 0.19 | 0.27 | 0.23 | 0.25 | -0.02 | -7.41% | 0.00 | 1 | 49 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 1,080.00 | 0.18 | 0.24 | 0.21 | 0.21 | -0.01 | -4.55% | 0.00 | 166 | 192 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:06 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 8/22/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.06 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 8/22/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.33 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 4:00:06 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/22/2025 4:00:06 PM EST |
| 200.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.08 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/22/2025 4:00:06 PM EST |
| 220.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:06 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.87 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 280.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.86 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.84 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 300.00 | 0.04 | 0.09 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 310.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:06 PM EST |
| 320.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 935 | 0.74 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 330.00 | 0.04 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.73 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 340.00 | 0.05 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 350.00 | 0.07 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 360.00 | 0.08 | 0.15 | 0.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.69 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 370.00 | 0.10 | 0.16 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 380.00 | 0.12 | 0.18 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.66 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:06 PM EST |
| 390.00 | 0.14 | 0.20 | 0.17 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 400.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.05 | -20.84% | 0.00 | 3 | 540 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 410.00 | 0.19 | 0.25 | 0.22 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.61 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 420.00 | 0.22 | 0.27 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 430.00 | 0.25 | 0.31 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 435.00 | 0.26 | 0.32 | 0.29 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.58 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 440.00 | 0.28 | 0.34 | 0.31 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.57 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 445.00 | 0.28 | 0.36 | 0.32 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:06 PM EST |
| 450.00 | 0.32 | 0.37 | 0.35 | 0.34 | -0.10 | -22.73% | 0.00 | 7 | 2,157 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 455.00 | 0.32 | 0.39 | 0.36 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:06 PM EST |
| 460.00 | 0.36 | 0.42 | 0.39 | 0.38 | -0.12 | -24.00% | 0.00 | 6 | 174 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 465.00 | 0.39 | 0.44 | 0.42 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.54 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 470.00 | 0.41 | 0.48 | 0.45 | 0.45 | -0.14 | -23.73% | 0.00 | 2 | 348 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 475.00 | 0.44 | 0.50 | 0.47 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.53 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:06 PM EST |
| 480.00 | 0.46 | 0.53 | 0.50 | 0.49 | -0.21 | -30.00% | 0.00 | 52 | 834 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 485.00 | 0.49 | 0.56 | 0.53 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 490.00 | 0.51 | 0.61 | 0.56 | 0.56 | -0.18 | -24.33% | 0.00 | 2 | 317 | 0.51 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 495.00 | 0.56 | 0.63 | 0.60 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | 0.00 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 500.00 | 0.59 | 0.65 | 0.62 | 0.63 | -0.29 | -31.53% | 0.00 | 9 | 1,680 | 0.49 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 505.00 | 0.62 | 0.71 | 0.67 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.49 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 510.00 | 0.67 | 0.74 | 0.71 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.47 | 0.00 | 0.00 | -0.02 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 515.00 | 0.72 | 0.79 | 0.76 | 0.76 | -0.19 | -20.00% | 0.00 | 3 | 525 | 0.47 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 520.00 | 0.77 | 0.84 | 0.81 | 0.81 | -0.37 | -31.36% | 0.00 | 30 | 572 | 0.47 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 525.00 | 0.81 | 0.90 | 0.86 | 0.86 | -0.37 | -30.09% | 0.00 | 3 | 8 | 0.46 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 530.00 | 0.87 | 0.95 | 0.91 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.46 | 0.00 | 0.00 | -0.05 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 535.00 | 0.93 | 1.00 | 0.97 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.45 | 0.00 | 0.00 | -0.06 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 540.00 | 0.99 | 1.07 | 1.03 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 1,044 | 0.44 | 0.00 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 545.00 | 1.06 | 1.14 | 1.10 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.44 | 0.00 | 0.00 | -0.07 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 550.00 | 1.12 | 1.21 | 1.17 | 1.25 | -0.41 | -24.70% | 0.00 | 10 | 904 | 0.43 | 0.00 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 555.00 | 1.20 | 1.29 | 1.25 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.43 | -0.01 | 0.00 | -0.07 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 560.00 | 1.29 | 1.37 | 1.33 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.42 | -0.01 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 565.00 | 1.37 | 1.45 | 1.41 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.41 | -0.01 | 0.00 | -0.08 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 570.00 | 1.46 | 1.54 | 1.50 | 1.58 | -0.63 | -28.51% | 0.00 | 20 | 534 | 0.41 | -0.01 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 575.00 | 1.56 | 1.64 | 1.60 | 1.71 | -0.65 | -27.55% | 0.00 | 4 | 443 | 0.40 | -0.01 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 580.00 | 1.67 | 1.75 | 1.71 | 1.73 | -0.83 | -32.43% | 0.00 | 11 | 747 | 0.40 | -0.01 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 585.00 | 1.78 | 1.85 | 1.82 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.39 | -0.02 | 0.00 | -0.10 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 590.00 | 1.90 | 1.97 | 1.94 | 1.96 | -1.05 | -34.89% | 0.00 | 13 | 413 | 0.38 | -0.02 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 595.00 | 2.04 | 2.11 | 2.08 | 2.10 | -1.05 | -33.34% | 0.00 | 178 | 267 | 0.38 | -0.02 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 600.00 | 2.15 | 2.25 | 2.20 | 2.23 | -1.15 | -34.03% | 0.00 | 273 | 1,424 | 0.37 | -0.03 | 0.00 | -0.11 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 605.00 | 2.31 | 2.41 | 2.36 | 2.36 | -1.19 | -33.53% | 0.00 | 277 | 472 | 0.37 | -0.03 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 610.00 | 2.51 | 2.60 | 2.56 | 2.52 | -1.33 | -34.55% | 0.00 | 80 | 422 | 0.36 | -0.03 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 615.00 | 2.69 | 2.79 | 2.74 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.36 | -0.04 | 0.00 | -0.14 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 620.00 | 2.90 | 3.00 | 2.95 | 3.01 | -1.64 | -35.27% | 0.00 | 59 | 1,195 | 0.35 | -0.04 | 0.00 | -0.14 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 625.00 | 3.10 | 3.25 | 3.18 | 3.19 | -1.86 | -36.84% | 0.01 | 24 | 1,250 | 0.35 | -0.05 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 630.00 | 3.40 | 3.50 | 3.45 | 3.41 | -2.04 | -37.44% | 0.01 | 103 | 655 | 0.34 | -0.06 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 635.00 | 3.65 | 3.80 | 3.73 | 3.90 | -2.00 | -33.90% | 0.01 | 54 | 934 | 0.34 | -0.06 | 0.00 | -0.17 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 640.00 | 3.95 | 4.10 | 4.03 | 4.15 | -2.05 | -33.07% | 0.01 | 35 | 914 | 0.33 | -0.07 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 645.00 | 4.35 | 4.50 | 4.43 | 4.60 | -2.34 | -33.72% | 0.01 | 26 | 775 | 0.33 | -0.08 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 650.00 | 4.75 | 4.90 | 4.83 | 4.84 | -2.51 | -34.15% | 0.01 | 76 | 1,657 | 0.33 | -0.09 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 655.00 | 5.15 | 5.35 | 5.25 | 5.30 | -2.68 | -33.59% | 0.01 | 26 | 476 | 0.32 | -0.10 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 660.00 | 5.65 | 5.80 | 5.73 | 5.80 | -2.95 | -33.72% | 0.01 | 35 | 1,205 | 0.32 | -0.11 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 665.00 | 6.15 | 6.35 | 6.25 | 6.30 | -3.26 | -34.10% | 0.01 | 42 | 1,028 | 0.31 | -0.12 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 670.00 | 6.75 | 6.95 | 6.85 | 6.90 | -3.52 | -33.79% | 0.01 | 46 | 1,379 | 0.31 | -0.13 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 675.00 | 7.40 | 7.60 | 7.50 | 7.56 | -3.76 | -33.22% | 0.01 | 38 | 711 | 0.31 | -0.15 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 680.00 | 8.10 | 8.30 | 8.20 | 8.30 | -4.21 | -33.66% | 0.01 | 36 | 1,210 | 0.31 | -0.16 | 0.00 | -0.26 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 685.00 | 8.85 | 9.15 | 9.00 | 9.00 | -4.45 | -33.09% | 0.01 | 42 | 612 | 0.30 | -0.17 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 690.00 | 9.70 | 10.00 | 9.85 | 10.10 | -4.40 | -30.35% | 0.01 | 62 | 918 | 0.30 | -0.19 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 695.00 | 10.65 | 10.85 | 10.75 | 10.83 | -5.02 | -31.68% | 0.02 | 111 | 769 | 0.30 | -0.20 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 700.00 | 11.65 | 11.95 | 11.80 | 11.86 | -5.24 | -30.65% | 0.02 | 286 | 4,141 | 0.29 | -0.22 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 705.00 | 12.75 | 13.05 | 12.90 | 13.00 | -5.60 | -30.11% | 0.02 | 57 | 691 | 0.29 | -0.24 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 710.00 | 13.95 | 14.25 | 14.10 | 14.32 | -6.12 | -29.95% | 0.02 | 102 | 829 | 0.29 | -0.26 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 715.00 | 15.25 | 15.55 | 15.40 | 15.32 | -6.68 | -30.37% | 0.02 | 60 | 717 | 0.29 | -0.28 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 720.00 | 16.70 | 16.95 | 16.83 | 16.95 | -6.85 | -28.79% | 0.02 | 108 | 1,715 | 0.28 | -0.30 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 725.00 | 18.20 | 18.50 | 18.35 | 18.28 | -7.19 | -28.23% | 0.03 | 148 | 849 | 0.28 | -0.32 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 730.00 | 19.80 | 20.15 | 19.98 | 19.91 | -7.72 | -27.95% | 0.03 | 75 | 693 | 0.28 | -0.34 | 0.00 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 735.00 | 21.55 | 21.90 | 21.73 | 22.20 | -7.65 | -25.63% | 0.03 | 123 | 634 | 0.28 | -0.36 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 740.00 | 23.40 | 23.75 | 23.58 | 23.91 | -8.24 | -25.63% | 0.03 | 142 | 851 | 0.28 | -0.38 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 745.00 | 25.40 | 25.80 | 25.60 | 25.85 | -8.55 | -24.86% | 0.03 | 87 | 421 | 0.27 | -0.41 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 750.00 | 27.55 | 28.00 | 27.78 | 27.85 | -8.97 | -24.37% | 0.04 | 148 | 973 | 0.27 | -0.43 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 755.00 | 29.80 | 30.20 | 30.00 | 30.00 | -9.57 | -24.19% | 0.04 | 80 | 277 | 0.27 | -0.45 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 760.00 | 32.00 | 32.60 | 32.30 | 32.50 | -10.30 | -24.07% | 0.04 | 33 | 437 | 0.27 | -0.48 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 765.00 | 34.70 | 35.15 | 34.93 | 35.72 | -9.75 | -21.45% | 0.05 | 15 | 503 | 0.27 | -0.50 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 770.00 | 37.35 | 37.75 | 37.55 | 37.91 | -10.17 | -21.16% | 0.05 | 70 | 337 | 0.27 | -0.53 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 775.00 | 40.20 | 40.65 | 40.43 | 43.15 | -9.20 | -17.58% | 0.05 | 19 | 1,159 | 0.27 | -0.55 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 780.00 | 43.05 | 45.00 | 44.03 | 43.90 | -14.87 | -25.31% | 0.06 | 5 | 378 | 0.26 | -0.58 | 0.01 | -0.31 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 785.00 | 46.15 | 46.65 | 46.40 | 47.75 | -10.48 | -18.00% | 0.06 | 2 | 214 | 0.26 | -0.60 | 0.00 | -0.30 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 790.00 | 49.40 | 51.30 | 50.35 | 49.98 | -15.02 | -23.11% | 0.06 | 2 | 485 | 0.26 | -0.63 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 795.00 | 52.75 | 53.30 | 53.03 | 55.05 | -10.33 | -15.80% | 0.07 | 3 | 152 | 0.26 | -0.65 | 0.00 | -0.28 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 800.00 | 56.15 | 56.70 | 56.43 | 56.82 | -12.11 | -17.57% | 0.07 | 18 | 338 | 0.26 | -0.67 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 805.00 | 59.80 | 60.40 | 60.10 | 68.23 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.26 | -0.70 | 0.00 | -0.26 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 810.00 | 63.10 | 64.35 | 63.73 | 81.33 | 0.00 | 0.00% | 0.08 | 0 | 152 | 0.26 | -0.72 | 0.00 | -0.25 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 815.00 | 66.45 | 68.15 | 67.30 | 73.15 | +3.80 | +5.48% | 0.08 | 9 | 79 | 0.26 | -0.74 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 820.00 | 70.90 | 72.10 | 71.50 | 70.82 | -19.80 | -21.85% | 0.09 | 10 | 134 | 0.26 | -0.76 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 825.00 | 74.50 | 76.70 | 75.60 | 76.00 | +1.90 | +2.57% | 0.09 | 10 | 42 | 0.25 | -0.78 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 830.00 | 78.80 | 80.55 | 79.68 | 94.36 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.26 | -0.79 | 0.00 | -0.21 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 835.00 | 83.30 | 85.20 | 84.25 | 94.91 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.26 | -0.81 | 0.00 | -0.20 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 840.00 | 87.70 | 89.00 | 88.35 | 77.10 | 0.00 | 0.00% | 0.11 | 0 | 65 | 0.26 | -0.83 | 0.00 | -0.19 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 845.00 | 91.80 | 93.80 | 92.80 | 112.18 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.26 | -0.84 | 0.00 | -0.18 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 850.00 | 96.25 | 98.00 | 97.13 | 104.40 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.25 | -0.85 | 0.00 | -0.17 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 855.00 | 100.30 | 103.55 | 101.93 | 73.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.28 | -0.87 | 0.00 | -0.16 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 860.00 | 105.15 | 107.85 | 106.50 | 105.25 | -10.18 | -8.82% | 0.12 | 1 | 35 | 0.28 | -0.88 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 865.00 | 110.30 | 112.60 | 111.45 | 86.92 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.28 | -0.89 | 0.00 | -0.14 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 870.00 | 114.60 | 117.45 | 116.03 | 112.35 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.28 | -0.90 | 0.00 | -0.13 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 875.00 | 119.40 | 122.00 | 120.70 | 125.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.28 | -0.91 | 0.00 | -0.12 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 880.00 | 124.25 | 126.75 | 125.50 | 96.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.11 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 885.00 | 128.95 | 131.60 | 130.28 | 98.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.29 | -0.92 | 0.00 | -0.10 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 890.00 | 134.10 | 136.30 | 135.20 | 106.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.09 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 895.00 | 138.90 | 141.30 | 140.10 | 142.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.09 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 900.00 | 143.90 | 146.35 | 145.13 | 114.17 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.08 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 905.00 | 149.30 | 151.30 | 150.30 | % | 0.17 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.07 | 8/22/2025 4:00:06 PM EST | |||
| 910.00 | 154.10 | 156.55 | 155.33 | 291.61 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.07 | 3/12/2025 | 8/22/2025 4:00:06 PM EST |
| 915.00 | 158.75 | 161.90 | 160.33 | % | 0.18 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.06 | 8/22/2025 4:00:06 PM EST | |||
| 920.00 | 163.75 | 167.00 | 165.38 | 143.26 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.05 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 925.00 | 169.15 | 171.40 | 170.28 | % | 0.18 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.05 | 8/22/2025 4:00:06 PM EST | |||
| 930.00 | 174.10 | 176.35 | 175.23 | 141.57 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.04 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 935.00 | 179.15 | 181.55 | 180.35 | 187.48 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.04 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 940.00 | 183.85 | 186.50 | 185.18 | 197.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 945.00 | 189.10 | 191.45 | 190.28 | 158.32 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 950.00 | 193.95 | 196.30 | 195.13 | % | 0.21 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.03 | 8/22/2025 4:00:06 PM EST | |||
| 955.00 | 198.90 | 201.45 | 200.18 | % | 0.21 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.03 | 8/22/2025 4:00:06 PM EST | |||
| 960.00 | 203.80 | 206.50 | 205.15 | 337.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.02 | 3/12/2025 | 8/22/2025 4:00:06 PM EST |
| 965.00 | 208.85 | 211.25 | 210.05 | % | 0.22 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:06 PM EST | |||
| 970.00 | 214.10 | 216.85 | 215.48 | 181.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 975.00 | 219.45 | 221.75 | 220.60 | % | 0.23 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.02 | 8/22/2025 4:00:06 PM EST | |||
| 980.00 | 224.10 | 226.40 | 225.25 | 193.12 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 985.00 | 229.10 | 231.45 | 230.28 | % | 0.23 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 990.00 | 234.15 | 236.35 | 235.25 | 366.86 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 8/22/2025 4:00:06 PM EST |
| 995.00 | 238.80 | 241.30 | 240.05 | % | 0.24 | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 8/22/2025 4:00:06 PM EST | |||
| 1,000.00 | 243.80 | 246.40 | 245.10 | 211.68 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.45 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 1,020.00 | 264.15 | 266.30 | 265.23 | 242.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 1,040.00 | 284.20 | 286.45 | 285.33 | 251.82 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 1,050.00 | 293.90 | 296.20 | 295.05 | 263.13 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 1,060.00 | 303.80 | 307.30 | 305.55 | % | 0.29 | 0 | 0 | 0.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,070.00 | 313.85 | 316.40 | 315.13 | 281.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 1,080.00 | 324.10 | 326.30 | 325.20 | % | 0.30 | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST |