Options Chain for NETFLIX INC COM (NFLX) - $1,231.07 as of 10/10/2025 3:21:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 823.10 | 827.40 | 825.25 | 826.73 | 0.00 | 0.00% | 2.06 | 0 | 423 | 3.76 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:03 PM EST |
| 410.00 | 813.10 | 820.65 | 816.88 | 741.82 | 0.00 | 0.00% | 1.99 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 420.00 | 803.00 | 810.70 | 806.85 | 813.29 | 0.00 | 0.00% | 1.92 | 0 | 671 | 4.11 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 430.00 | 792.95 | 800.70 | 796.83 | 794.90 | -3.87 | -0.49% | 1.85 | 1 | 19 | 3.96 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 440.00 | 783.00 | 790.70 | 786.85 | 796.10 | 0.00 | 0.00% | 1.79 | 0 | 15 | 3.90 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 450.00 | 773.00 | 780.70 | 776.85 | 781.45 | +48.05 | +6.56% | 1.73 | 1 | 12 | 3.74 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 460.00 | 763.00 | 770.70 | 766.85 | 711.24 | 0.00 | 0.00% | 1.67 | 0 | 7 | 3.78 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 470.00 | 752.60 | 760.70 | 756.65 | 712.97 | 0.00 | 0.00% | 1.61 | 0 | 15 | 3.71 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 480.00 | 743.00 | 750.70 | 746.85 | 763.15 | +13.76 | +1.84% | 1.56 | 1 | 11 | 3.44 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 490.00 | 733.00 | 740.75 | 736.88 | 693.01 | 0.00 | 0.00% | 1.50 | 0 | 13 | 3.56 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 500.00 | 723.00 | 730.75 | 726.88 | 729.42 | 0.00 | 0.00% | 1.45 | 0 | 17 | 3.48 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 520.00 | 702.75 | 710.75 | 706.75 | 723.42 | +39.85 | +5.83% | 1.36 | 1 | 12 | 3.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 540.00 | 683.00 | 690.75 | 686.88 | 664.03 | 0.00 | 0.00% | 1.27 | 0 | 7 | 3.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 560.00 | 663.00 | 670.80 | 666.90 | 682.62 | +13.77 | +2.06% | 1.19 | 1 | 23 | 3.08 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 580.00 | 642.80 | 650.80 | 646.80 | 662.63 | +13.74 | +2.12% | 1.12 | 1 | 23 | 2.94 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 600.00 | 623.05 | 630.80 | 626.93 | 642.19 | +13.51 | +2.15% | 1.04 | 1 | 41 | 2.82 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 620.00 | 603.10 | 610.85 | 606.98 | 622.20 | +13.49 | +2.22% | 0.98 | 1 | 28 | 2.72 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 640.00 | 583.00 | 590.85 | 586.93 | 588.21 | 0.00 | 0.00% | 0.92 | 0 | 27 | 2.61 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 660.00 | 563.10 | 570.85 | 566.98 | 577.40 | 0.00 | 0.00% | 0.86 | 0 | 16 | 2.50 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 680.00 | 542.80 | 550.90 | 546.85 | 504.73 | 0.00 | 0.00% | 0.80 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:03 PM EST |
| 700.00 | 523.15 | 530.95 | 527.05 | 532.37 | +3.10 | +0.59% | 0.75 | 2 | 36 | 2.24 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 710.00 | 513.15 | 520.90 | 517.03 | 482.57 | 0.00 | 0.00% | 0.73 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 720.00 | 503.00 | 510.90 | 506.95 | 509.30 | 0.00 | 0.00% | 0.70 | 0 | 16 | 2.19 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 730.00 | 493.20 | 500.95 | 497.08 | 460.64 | 0.00 | 0.00% | 0.68 | 0 | 13 | 2.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:03 PM EST |
| 740.00 | 482.50 | 490.95 | 486.73 | 487.95 | 0.00 | 0.00% | 0.66 | 0 | 16 | 2.09 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 750.00 | 473.20 | 481.00 | 477.10 | 477.62 | 0.00 | 0.00% | 0.64 | 0 | 17 | 2.04 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 760.00 | 463.40 | 470.95 | 467.18 | 469.40 | 0.00 | 0.00% | 0.61 | 0 | 8 | 2.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 770.00 | 453.20 | 460.95 | 457.08 | 457.66 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 775.00 | 448.40 | 456.00 | 452.20 | 414.62 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 2:59:03 PM EST |
| 780.00 | 443.40 | 451.00 | 447.20 | 456.44 | 0.00 | 0.00% | 0.57 | 0 | 16 | 1.91 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 785.00 | 438.40 | 446.00 | 442.20 | % | 0.56 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 790.00 | 432.60 | 441.00 | 436.80 | 452.34 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 10/10/2025 2:59:03 PM EST |
| 795.00 | 428.25 | 436.00 | 432.13 | % | 0.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 800.00 | 423.40 | 431.00 | 427.20 | 441.77 | +5.55 | +1.28% | 0.53 | 1 | 17 | 1.81 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 805.00 | 418.25 | 426.00 | 422.13 | % | 0.52 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 810.00 | 413.25 | 421.00 | 417.13 | 379.82 | 0.00 | 0.00% | 0.51 | 0 | 15 | 1.77 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 815.00 | 408.45 | 416.00 | 412.23 | 391.85 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:03 PM EST |
| 820.00 | 403.45 | 411.00 | 407.23 | 428.22 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 10/10/2025 2:59:03 PM EST |
| 825.00 | 398.30 | 406.00 | 402.15 | % | 0.49 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 830.00 | 393.00 | 401.00 | 397.00 | 310.55 | 0.00 | 0.00% | 0.48 | 0 | 11 | 1.68 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 835.00 | 388.30 | 396.00 | 392.15 | % | 0.47 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 840.00 | 383.30 | 391.00 | 387.15 | 350.44 | 0.00 | 0.00% | 0.46 | 0 | 7 | 1.64 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 845.00 | 378.30 | 386.00 | 382.15 | % | 0.45 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 850.00 | 373.50 | 381.00 | 377.25 | 351.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 2:59:03 PM EST |
| 855.00 | 368.50 | 376.00 | 372.25 | % | 0.44 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 860.00 | 363.35 | 370.95 | 367.15 | 331.52 | 0.00 | 0.00% | 0.43 | 0 | 11 | 1.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 865.00 | 358.35 | 366.00 | 362.18 | 323.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:03 PM EST |
| 870.00 | 353.70 | 361.00 | 357.35 | 353.42 | 0.00 | 0.00% | 0.41 | 0 | 74 | 1.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 10/10/2025 2:59:03 PM EST |
| 875.00 | 348.35 | 356.00 | 352.18 | 384.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 2:59:03 PM EST |
| 880.00 | 343.10 | 351.00 | 347.05 | 317.58 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 2:59:03 PM EST |
| 885.00 | 338.35 | 346.00 | 342.18 | % | 0.39 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 890.00 | 333.55 | 341.00 | 337.28 | 317.40 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.42 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 2:59:03 PM EST |
| 895.00 | 328.55 | 335.95 | 332.25 | 334.31 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:59:03 PM EST |
| 900.00 | 323.35 | 331.00 | 327.18 | 333.95 | -1.77 | -0.53% | 0.36 | 25 | 69 | 1.34 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 905.00 | 318.40 | 325.95 | 322.18 | % | 0.36 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 910.00 | 313.40 | 321.00 | 317.20 | 263.18 | 0.00 | 0.00% | 0.35 | 0 | 55 | 1.34 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 915.00 | 308.40 | 316.00 | 312.20 | 309.21 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:59:03 PM EST |
| 920.00 | 303.05 | 311.00 | 307.03 | 241.88 | 0.00 | 0.00% | 0.33 | 0 | 16 | 1.29 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 925.00 | 298.65 | 306.00 | 302.33 | 225.89 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 930.00 | 293.05 | 301.00 | 297.03 | 301.30 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 935.00 | 288.10 | 295.95 | 292.03 | 302.52 | 0.00 | 0.00% | 0.31 | 0 | 18 | 1.23 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 940.00 | 283.20 | 291.00 | 287.10 | 295.10 | 0.00 | 0.00% | 0.31 | 0 | 91 | 1.22 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 945.00 | 278.55 | 285.95 | 282.25 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 950.00 | 273.85 | 281.00 | 277.43 | 281.60 | +71.79 | +34.22% | 0.29 | 11 | 51 | 1.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 955.00 | 268.50 | 276.00 | 272.25 | 287.20 | +48.41 | +20.28% | 0.29 | 1 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 960.00 | 263.65 | 271.00 | 267.33 | 270.35 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.14 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 965.00 | 258.50 | 266.25 | 262.38 | 235.60 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 2:59:03 PM EST |
| 970.00 | 253.50 | 261.25 | 257.38 | 274.48 | +30.76 | +12.63% | 0.27 | 1 | 25 | 1.10 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 975.00 | 248.50 | 256.25 | 252.38 | 238.20 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 980.00 | 243.15 | 251.25 | 247.20 | 210.85 | 0.00 | 0.00% | 0.25 | 0 | 31 | 1.04 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 985.00 | 238.70 | 246.30 | 242.50 | 231.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:03 PM EST |
| 990.00 | 233.50 | 241.30 | 237.40 | 190.53 | 0.00 | 0.00% | 0.24 | 0 | 32 | 1.02 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 995.00 | 228.55 | 236.25 | 232.40 | 176.01 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 1,000.00 | 223.30 | 231.00 | 227.15 | 227.91 | -8.06 | -3.42% | 0.23 | 32 | 213 | 0.98 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,010.00 | 213.60 | 221.35 | 217.48 | 196.55 | 0.00 | 0.00% | 0.22 | 0 | 30 | 0.89 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 1,015.00 | 208.75 | 216.30 | 212.53 | % | 0.21 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/10/2025 2:59:03 PM EST | |||
| 1,020.00 | 203.65 | 211.20 | 207.43 | 223.15 | +52.43 | +30.72% | 0.20 | 10 | 57 | 0.80 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,025.00 | 198.35 | 206.40 | 202.38 | % | 0.20 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 10/10/2025 2:59:03 PM EST | |||
| 1,030.00 | 193.25 | 201.40 | 197.33 | 212.96 | +11.11 | +5.51% | 0.19 | 2 | 48 | 0.77 | 1.00 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,035.00 | 188.65 | 196.40 | 192.53 | % | 0.19 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.06 | 10/10/2025 2:59:03 PM EST | |||
| 1,040.00 | 183.65 | 191.45 | 187.55 | 187.30 | -5.02 | -2.61% | 0.18 | 17 | 85 | 0.82 | 1.00 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,045.00 | 178.85 | 186.40 | 182.63 | % | 0.17 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.10 | 10/10/2025 2:59:03 PM EST | |||
| 1,050.00 | 173.90 | 181.35 | 177.63 | 177.57 | -4.84 | -2.66% | 0.17 | 17 | 82 | 0.77 | 0.99 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,055.00 | 168.60 | 176.50 | 172.55 | % | 0.16 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.16 | 10/10/2025 2:59:03 PM EST | |||
| 1,060.00 | 163.65 | 171.55 | 167.60 | 174.47 | 0.00 | 0.00% | 0.16 | 0 | 72 | 0.73 | 0.99 | 0.00 | -0.21 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,065.00 | 158.40 | 166.55 | 162.48 | % | 0.15 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.23 | 10/10/2025 2:59:03 PM EST | |||
| 1,070.00 | 153.55 | 161.60 | 157.58 | 116.70 | 0.00 | 0.00% | 0.15 | 0 | 140 | 0.69 | 0.99 | 0.00 | -0.28 | 9/30/2025 | 10/10/2025 2:59:03 PM EST |
| 1,075.00 | 148.50 | 156.65 | 152.58 | % | 0.14 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.28 | 10/10/2025 2:59:03 PM EST | |||
| 1,080.00 | 144.05 | 151.70 | 147.88 | 145.14 | -9.68 | -6.26% | 0.14 | 5 | 283 | 0.65 | 0.98 | 0.00 | -0.32 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,085.00 | 139.00 | 146.75 | 142.88 | 158.68 | % | 0.13 | 1 | 0 | 0.68 | 0.98 | 0.00 | -0.33 | 10/10/2025 | 10/10/2025 2:59:03 PM EST | |
| 1,090.00 | 134.05 | 141.75 | 137.90 | 153.39 | +8.91 | +6.17% | 0.13 | 1 | 114 | 0.62 | 0.98 | 0.00 | -0.38 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,095.00 | 129.10 | 136.85 | 132.98 | 133.23 | % | 0.12 | 2 | 0 | 0.60 | 0.98 | 0.00 | -0.42 | 10/10/2025 | 10/10/2025 2:59:03 PM EST | |
| 1,100.00 | 124.20 | 132.00 | 128.10 | 127.14 | -10.42 | -7.58% | 0.12 | 12 | 336 | 0.58 | 0.97 | 0.00 | -0.45 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,105.00 | 119.30 | 127.00 | 123.15 | 127.77 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.61 | 0.97 | 0.00 | -0.48 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,110.00 | 116.20 | 122.00 | 119.10 | 122.82 | 0.00 | 0.00% | 0.11 | 0 | 93 | 0.54 | 0.96 | 0.00 | -0.53 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,115.00 | 109.50 | 116.95 | 113.23 | % | 0.10 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.56 | 10/10/2025 2:59:03 PM EST | |||
| 1,120.00 | 106.50 | 109.85 | 108.18 | 108.75 | -7.03 | -6.08% | 0.10 | 10 | 176 | 0.33 | 0.95 | 0.00 | -0.61 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,125.00 | 100.95 | 105.00 | 102.98 | 104.40 | +13.83 | +15.27% | 0.09 | 2 | 25 | 0.33 | 0.95 | 0.00 | -0.65 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,130.00 | 96.10 | 100.20 | 98.15 | 99.06 | -6.24 | -5.93% | 0.09 | 6 | 360 | 0.34 | 0.94 | 0.00 | -0.70 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,135.00 | 91.30 | 95.40 | 93.35 | 106.91 | +8.89 | +9.07% | 0.08 | 3 | 82 | 0.34 | 0.93 | 0.00 | -0.75 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,140.00 | 87.40 | 90.65 | 89.03 | 89.27 | -6.94 | -7.22% | 0.08 | 20 | 436 | 0.35 | 0.92 | 0.00 | -0.80 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,145.00 | 82.95 | 85.90 | 84.43 | 85.75 | -6.89 | -7.44% | 0.07 | 11 | 242 | 0.36 | 0.91 | 0.00 | -0.84 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,150.00 | 78.05 | 81.20 | 79.63 | 91.05 | +7.35 | +8.79% | 0.07 | 77 | 456 | 0.33 | 0.90 | 0.00 | -0.90 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,152.50 | 75.55 | 79.10 | 77.33 | 81.85 | +17.66 | +27.52% | 0.07 | 13 | 249 | 0.35 | 0.90 | 0.00 | -0.92 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,155.00 | 73.15 | 76.55 | 74.85 | 79.45 | -2.65 | -3.23% | 0.06 | 25 | 131 | 0.34 | 0.89 | 0.00 | -0.95 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,157.50 | 71.55 | 74.65 | 73.10 | 82.85 | +2.62 | +3.27% | 0.06 | 2 | 96 | 0.32 | 0.88 | 0.00 | -0.97 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,160.00 | 69.55 | 72.00 | 70.78 | 72.00 | -6.00 | -7.70% | 0.06 | 40 | 234 | 0.32 | 0.88 | 0.00 | -1.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,162.50 | 67.05 | 69.60 | 68.33 | 68.90 | -6.71 | -8.88% | 0.06 | 17 | 248 | 0.33 | 0.87 | 0.00 | -1.03 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,165.00 | 64.65 | 67.50 | 66.08 | 66.15 | -7.35 | -10.00% | 0.06 | 19 | 128 | 0.33 | 0.86 | 0.00 | -1.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,167.50 | 61.20 | 65.60 | 63.40 | 66.61 | -0.09 | -0.14% | 0.05 | 2 | 101 | 0.32 | 0.85 | 0.00 | -1.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,170.00 | 60.10 | 63.05 | 61.58 | 62.19 | -8.86 | -12.47% | 0.05 | 79 | 262 | 0.33 | 0.84 | 0.00 | -1.10 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,172.50 | 58.30 | 61.15 | 59.73 | 71.90 | +23.00 | +47.04% | 0.05 | 5 | 33 | 0.33 | 0.84 | 0.00 | -1.13 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,175.00 | 56.35 | 58.70 | 57.53 | 58.55 | -7.54 | -11.41% | 0.05 | 80 | 156 | 0.32 | 0.83 | 0.00 | -1.16 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,177.50 | 53.15 | 56.80 | 54.98 | 61.38 | 0.00 | 0.00% | 0.05 | 0 | 35 | 0.32 | 0.82 | 0.00 | -1.18 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,180.00 | 50.70 | 54.40 | 52.55 | 55.05 | -5.75 | -9.46% | 0.04 | 77 | 365 | 0.32 | 0.81 | 0.01 | -1.21 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,182.50 | 49.85 | 52.55 | 51.20 | 58.30 | -1.69 | -2.82% | 0.04 | 2 | 57 | 0.32 | 0.79 | 0.01 | -1.23 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,185.00 | 46.55 | 50.20 | 48.38 | 49.18 | -2.82 | -5.43% | 0.04 | 43 | 289 | 0.32 | 0.78 | 0.01 | -1.26 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,187.50 | 45.75 | 48.35 | 47.05 | 47.41 | -5.62 | -10.60% | 0.04 | 15 | 69 | 0.31 | 0.77 | 0.01 | -1.28 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,190.00 | 43.90 | 46.10 | 45.00 | 44.50 | -4.23 | -8.68% | 0.04 | 72 | 587 | 0.31 | 0.76 | 0.01 | -1.31 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,192.50 | 41.85 | 44.35 | 43.10 | 43.26 | -2.84 | -6.17% | 0.04 | 70 | 214 | 0.31 | 0.75 | 0.01 | -1.33 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,195.00 | 40.10 | 42.05 | 41.08 | 40.38 | -6.38 | -13.65% | 0.03 | 51 | 891 | 0.31 | 0.73 | 0.01 | -1.36 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,197.50 | 38.05 | 40.30 | 39.18 | 41.34 | -3.61 | -8.04% | 0.03 | 5 | 46 | 0.31 | 0.71 | 0.01 | -1.38 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,200.00 | 36.45 | 38.05 | 37.25 | 38.15 | -0.80 | -2.06% | 0.03 | 447 | 2,068 | 0.30 | 0.70 | 0.01 | -1.40 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,202.50 | 34.60 | 36.30 | 35.45 | 35.08 | -8.40 | -19.32% | 0.03 | 20 | 210 | 0.31 | 0.68 | 0.01 | -1.42 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,205.00 | 32.85 | 34.40 | 33.63 | 34.00 | -5.55 | -14.04% | 0.03 | 141 | 481 | 0.31 | 0.67 | 0.01 | -1.43 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,207.50 | 31.05 | 32.70 | 31.88 | 31.92 | -7.77 | -19.58% | 0.03 | 39 | 176 | 0.30 | 0.65 | 0.01 | -1.45 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,210.00 | 29.00 | 31.05 | 30.03 | 30.21 | -3.29 | -9.83% | 0.02 | 124 | 473 | 0.30 | 0.63 | 0.01 | -1.46 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,212.50 | 27.85 | 29.05 | 28.45 | 28.77 | -7.22 | -20.07% | 0.02 | 30 | 136 | 0.30 | 0.61 | 0.01 | -1.47 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,215.00 | 26.00 | 27.50 | 26.75 | 26.75 | -2.85 | -9.63% | 0.02 | 398 | 596 | 0.30 | 0.60 | 0.01 | -1.48 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,217.50 | 24.75 | 26.05 | 25.40 | 25.80 | -2.31 | -8.22% | 0.02 | 18 | 169 | 0.30 | 0.57 | 0.01 | -1.48 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,220.00 | 23.30 | 24.70 | 24.00 | 23.93 | -3.07 | -11.37% | 0.02 | 687 | 1,401 | 0.30 | 0.56 | 0.01 | -1.48 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,222.50 | 21.95 | 23.30 | 22.63 | 23.10 | -3.70 | -13.81% | 0.02 | 69 | 86 | 0.30 | 0.53 | 0.01 | -1.48 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,225.00 | 20.45 | 21.60 | 21.03 | 21.28 | -3.19 | -13.04% | 0.02 | 414 | 728 | 0.30 | 0.51 | 0.01 | -1.48 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,227.50 | 19.35 | 20.25 | 19.80 | 19.30 | -3.20 | -14.23% | 0.02 | 124 | 567 | 0.29 | 0.50 | 0.01 | -1.47 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,230.00 | 18.05 | 19.25 | 18.65 | 18.71 | -2.29 | -10.91% | 0.02 | 1,491 | 1,293 | 0.30 | 0.47 | 0.01 | -1.46 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,232.50 | 16.95 | 17.75 | 17.35 | 18.00 | -2.01 | -10.05% | 0.01 | 224 | 1,483 | 0.29 | 0.46 | 0.01 | -1.45 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,235.00 | 15.75 | 16.70 | 16.23 | 16.22 | -2.20 | -11.95% | 0.01 | 1,065 | 1,302 | 0.29 | 0.43 | 0.01 | -1.44 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,240.00 | 13.75 | 14.50 | 14.13 | 14.00 | -2.43 | -14.79% | 0.01 | 2,730 | 2,202 | 0.29 | 0.40 | 0.01 | -1.40 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,245.00 | 11.75 | 12.55 | 12.15 | 12.63 | -1.33 | -9.53% | 0.01 | 1,331 | 855 | 0.29 | 0.36 | 0.01 | -1.35 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,250.00 | 10.10 | 10.85 | 10.48 | 10.52 | -1.80 | -14.61% | 0.01 | 1,845 | 2,977 | 0.29 | 0.32 | 0.01 | -1.30 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,255.00 | 8.55 | 9.25 | 8.90 | 9.00 | -1.60 | -15.10% | 0.01 | 300 | 782 | 0.29 | 0.29 | 0.01 | -1.24 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,260.00 | 7.35 | 7.85 | 7.60 | 7.63 | -1.49 | -16.34% | 0.01 | 705 | 2,197 | 0.29 | 0.26 | 0.01 | -1.17 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,265.00 | 6.20 | 6.70 | 6.45 | 7.00 | -0.85 | -10.83% | 0.01 | 318 | 498 | 0.29 | 0.23 | 0.01 | -1.10 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,270.00 | 5.25 | 5.70 | 5.48 | 5.56 | -1.22 | -18.00% | 0.00 | 356 | 482 | 0.29 | 0.20 | 0.01 | -1.03 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,275.00 | 4.45 | 4.85 | 4.65 | 4.50 | -1.30 | -22.42% | 0.00 | 373 | 2,555 | 0.29 | 0.18 | 0.01 | -0.96 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,280.00 | 3.65 | 4.20 | 3.93 | 4.25 | -0.85 | -16.67% | 0.00 | 506 | 1,399 | 0.29 | 0.16 | 0.00 | -0.89 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,285.00 | 3.00 | 3.55 | 3.28 | 3.48 | -0.77 | -18.12% | 0.00 | 202 | 378 | 0.29 | 0.14 | 0.00 | -0.82 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,290.00 | 2.65 | 3.10 | 2.88 | 2.80 | -0.87 | -23.71% | 0.00 | 365 | 821 | 0.30 | 0.12 | 0.00 | -0.75 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,295.00 | 2.22 | 2.47 | 2.35 | 2.32 | -0.83 | -26.35% | 0.00 | 627 | 239 | 0.30 | 0.11 | 0.00 | -0.68 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,300.00 | 1.86 | 2.06 | 1.96 | 1.98 | -0.67 | -25.29% | 0.00 | 1,278 | 2,309 | 0.30 | 0.09 | 0.00 | -0.62 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,305.00 | 1.49 | 1.83 | 1.66 | 1.85 | -0.40 | -17.78% | 0.00 | 183 | 306 | 0.30 | 0.08 | 0.00 | -0.56 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,310.00 | 1.26 | 1.54 | 1.40 | 1.39 | -0.56 | -28.72% | 0.00 | 318 | 293 | 0.31 | 0.07 | 0.00 | -0.50 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,315.00 | 0.99 | 1.41 | 1.20 | 1.34 | -0.26 | -16.25% | 0.00 | 158 | 103 | 0.31 | 0.06 | 0.00 | -0.45 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,320.00 | 0.90 | 1.32 | 1.11 | 1.04 | -0.44 | -29.73% | 0.00 | 334 | 562 | 0.31 | 0.05 | 0.00 | -0.40 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,325.00 | 0.77 | 1.31 | 1.04 | 0.89 | -0.45 | -33.59% | 0.00 | 149 | 755 | 0.32 | 0.04 | 0.00 | -0.35 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,330.00 | 0.61 | 1.05 | 0.83 | 0.85 | -0.36 | -29.76% | 0.00 | 168 | 417 | 0.32 | 0.04 | 0.00 | -0.31 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,335.00 | 0.41 | 1.03 | 0.72 | 0.65 | -0.36 | -35.65% | 0.00 | 57 | 16 | 0.33 | 0.03 | 0.00 | -0.26 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,340.00 | 0.32 | 0.71 | 0.52 | 0.64 | -0.30 | -31.92% | 0.00 | 198 | 861 | 0.33 | 0.03 | 0.00 | -0.23 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,345.00 | 0.25 | 1.19 | 0.72 | 1.01 | +0.11 | +12.23% | 0.00 | 3 | 6 | 0.36 | 0.02 | 0.00 | -0.19 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,350.00 | 0.40 | 0.71 | 0.56 | 0.41 | -0.39 | -48.75% | 0.00 | 155 | 331 | 0.34 | 0.02 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,355.00 | 0.10 | 1.35 | 0.73 | 0.35 | -0.08 | -18.61% | 0.00 | 61 | 9 | 0.35 | 0.01 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,360.00 | 0.12 | 0.59 | 0.36 | 0.40 | -0.15 | -27.28% | 0.00 | 54 | 904 | 0.34 | 0.01 | 0.00 | -0.12 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,365.00 | 0.10 | 0.35 | 0.23 | 0.29 | % | 0.00 | 27 | 0 | 0.33 | 0.01 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 2:59:03 PM EST | |
| 1,370.00 | 0.00 | 0.98 | 0.49 | 0.28 | % | 0.00 | 12 | 0 | 0.38 | 0.01 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST | |
| 1,375.00 | 0.03 | 0.30 | 0.17 | 0.17 | % | 0.00 | 6 | 0 | 0.33 | 0.01 | 0.00 | -0.07 | 10/10/2025 | 10/10/2025 2:59:03 PM EST | |
| 1,380.00 | 0.01 | 0.35 | 0.18 | 0.16 | -0.18 | -52.95% | 0.00 | 36 | 2,684 | 0.35 | 0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,385.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.05 | 10/10/2025 2:59:03 PM EST | |||
| 1,390.00 | 0.00 | 0.92 | 0.46 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 10/10/2025 2:59:03 PM EST | |||
| 1,395.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.03 | 10/10/2025 2:59:03 PM EST | |||
| 1,400.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.06 | -28.58% | 0.00 | 316 | 1,757 | 0.39 | 0.00 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,405.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 10/10/2025 2:59:03 PM EST | |||
| 1,410.00 | 0.06 | 0.82 | 0.44 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 10/10/2025 2:59:03 PM EST | |||
| 1,420.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.11 | -61.12% | 0.00 | 30 | 938 | 0.45 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,440.00 | 0.05 | 0.51 | 0.28 | 0.07 | -0.11 | -61.12% | 0.00 | 96 | 366 | 0.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,460.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 22 | 407 | 0.51 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,480.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 359 | 0.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,500.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 783 | 0.49 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,520.00 | 0.01 | 0.28 | 0.15 | 0.13 | +0.06 | +85.72% | 0.00 | 1 | 334 | 0.58 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,540.00 | 0.00 | 0.83 | 0.42 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 2:59:03 PM EST |
| 1,560.00 | 0.02 | 0.50 | 0.26 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 52 | 0.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,580.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.12 | -92.31% | 0.00 | 1 | 52 | 0.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,600.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 584 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 1,620.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.89 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:03 PM EST |
| 1,640.00 | 0.00 | 0.73 | 0.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.92 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 1,660.00 | 0.00 | 0.72 | 0.36 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:03 PM EST |
| 1,680.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.81 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,700.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 1,720.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:03 PM EST |
| 1,740.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,760.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 1,780.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 1,800.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 79 | 0.90 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,820.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 1,840.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 1,860.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 1,880.00 | 0.00 | 0.42 | 0.21 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 2:59:03 PM EST |
| 1,900.00 | 0.00 | 0.63 | 0.32 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.28 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:03 PM EST |
| 1,920.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 2:59:03 PM EST |
| 1,940.00 | 0.00 | 0.62 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/10/2025 2:59:03 PM EST |
| 1,960.00 | 0.00 | 0.61 | 0.31 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,980.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 2:59:03 PM EST |
| 2,000.00 | 0.00 | 0.36 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.34 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 2:59:03 PM EST |
| 2,050.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 2,100.00 | 0.00 | 0.59 | 0.30 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:03 PM EST |
| 2,150.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 2,200.00 | 0.00 | 0.32 | 0.16 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/10/2025 2:59:03 PM EST |
| 2,250.00 | 0.00 | 0.56 | 0.28 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 2,300.00 | 0.00 | 0.56 | 0.28 | 0.27 | +0.14 | +107.70% | 0.00 | 1 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 2,350.00 | 0.00 | 0.01 | 0.01 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 2:59:03 PM EST |
| 2,400.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 10/10/2025 2:59:03 PM EST |
| 2,420.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,440.00 | 0.00 | 0.54 | 0.27 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:03 PM EST |
| 2,450.00 | 0.00 | 0.54 | 0.27 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:03 PM EST |
| 2,460.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,480.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.46 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 2,500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 2,520.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,540.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,560.00 | 0.00 | 0.53 | 0.27 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/10/2025 2:59:03 PM EST |
| 2,570.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,580.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,590.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,600.00 | 0.00 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/10/2025 2:59:03 PM EST |
| 2,610.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,620.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,630.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,640.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 2,650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 2,660.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.28 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 152 | 2.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.09 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 10/10/2025 2:59:03 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 152 | 2.05 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 2:59:03 PM EST |
| 460.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.77 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 10/10/2025 2:59:03 PM EST |
| 470.00 | 0.00 | 0.56 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.72 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/10/2025 2:59:03 PM EST |
| 480.00 | 0.00 | 0.62 | 0.31 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.66 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:03 PM EST |
| 490.00 | 0.00 | 0.56 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 2:59:03 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.84 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 520.00 | 0.00 | 0.64 | 0.32 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 540.00 | 0.00 | 0.58 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.36 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 2:59:03 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 559 | 1.48 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.48 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 640.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 130 | 1.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 660.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 97 | 103 | 1.32 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 680.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 491 | 1.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 700.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 561 | 1.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 710.00 | 0.01 | 0.50 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 720.00 | 0.00 | 0.66 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.60 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 740.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 82 | 1.22 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 750.00 | 0.00 | 0.61 | 0.31 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 241 | 1.36 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 760.00 | 0.00 | 0.57 | 0.29 | 0.01 | -0.23 | -95.84% | 0.00 | 1 | 48 | 1.24 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 770.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.16 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 775.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:03 PM EST |
| 780.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.14 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 785.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 790.00 | 0.00 | 0.04 | 0.02 | 0.08 | -0.16 | -66.67% | 0.00 | 4 | 99 | 1.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 795.00 | 0.02 | 0.64 | 0.33 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 800.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 283 | 881 | 0.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 805.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.21 | -84.00% | 0.00 | 65 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 810.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.03 | -50.00% | 0.00 | 11 | 86 | 1.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 815.00 | 0.02 | 0.12 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 51 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 820.00 | 0.02 | 0.13 | 0.08 | 0.14 | +0.09 | +180.00% | 0.00 | 2 | 178 | 0.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 825.00 | 0.03 | 0.77 | 0.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:03 PM EST |
| 830.00 | 0.03 | 0.89 | 0.46 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.07 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 835.00 | 0.03 | 0.78 | 0.41 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 10/10/2025 2:59:03 PM EST |
| 840.00 | 0.03 | 0.79 | 0.41 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 2:59:03 PM EST |
| 845.00 | 0.00 | 0.32 | 0.16 | 0.05 | -0.01 | -16.67% | 0.00 | 77 | 21 | 0.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 850.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.05 | -50.00% | 0.00 | 152 | 220 | 1.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 855.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:59:03 PM EST |
| 860.00 | 0.00 | 0.81 | 0.41 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 865.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 870.00 | 0.00 | 0.82 | 0.41 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 875.00 | 0.00 | 0.82 | 0.41 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 880.00 | 0.00 | 0.83 | 0.42 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:03 PM EST |
| 885.00 | 0.00 | 0.83 | 0.42 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 890.00 | 0.00 | 0.83 | 0.42 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.05 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 895.00 | 0.03 | 0.84 | 0.44 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:59:03 PM EST |
| 900.00 | 0.00 | 0.53 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 177 | 976 | 10.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 905.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 910.00 | 0.01 | 0.85 | 0.43 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.82 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 915.00 | 0.01 | 0.86 | 0.44 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 920.00 | 0.00 | 0.38 | 0.19 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 925.00 | 0.05 | 0.40 | 0.23 | 0.13 | -0.04 | -23.53% | 0.00 | 3 | 56 | 0.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 930.00 | 0.01 | 0.31 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 935.00 | 0.00 | 0.89 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.91 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:59:03 PM EST |
| 940.00 | 0.00 | 0.89 | 0.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.90 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 945.00 | 0.00 | 0.35 | 0.18 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 950.00 | 0.01 | 0.20 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 49 | 1,240 | 0.64 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 955.00 | 0.00 | 0.91 | 0.46 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 960.00 | 0.01 | 0.92 | 0.47 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.69 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 965.00 | 0.01 | 0.93 | 0.47 | 0.12 | -0.25 | -67.57% | 0.00 | 39 | 113 | 0.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 970.00 | 0.02 | 0.21 | 0.12 | 0.16 | -0.14 | -46.67% | 0.00 | 3 | 310 | 0.63 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 975.00 | 0.00 | 0.94 | 0.47 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 0.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 980.00 | 0.01 | 0.54 | 0.28 | 0.17 | +0.06 | +54.55% | 0.00 | 12 | 1,695 | 0.59 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 985.00 | 0.01 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.61 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 2:59:03 PM EST |
| 990.00 | 0.00 | 0.44 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 29 | 233 | 0.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 995.00 | 0.00 | 0.98 | 0.49 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.74 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,000.00 | 0.09 | 0.25 | 0.17 | 0.19 | 0.00 | 0.00% | 0.00 | 856 | 1,194 | 0.56 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,010.00 | 0.25 | 0.40 | 0.33 | 0.19 | -0.01 | -5.00% | 0.00 | 590 | 1,074 | 0.53 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,015.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 10/10/2025 2:59:03 PM EST | |||
| 1,020.00 | 0.28 | 0.56 | 0.42 | 0.16 | -0.04 | -20.00% | 0.00 | 28 | 419 | 0.51 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,025.00 | 0.00 | 1.06 | 0.53 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 10/10/2025 2:59:03 PM EST | |||
| 1,030.00 | 0.03 | 0.37 | 0.20 | 0.20 | -0.26 | -56.53% | 0.00 | 5 | 335 | 0.51 | 0.00 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,035.00 | 0.04 | 1.10 | 0.57 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | -0.06 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,040.00 | 0.13 | 0.50 | 0.32 | 0.25 | +0.01 | +4.17% | 0.00 | 24 | 1,015 | 0.50 | 0.00 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,045.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.10 | 10/10/2025 2:59:03 PM EST | |||
| 1,050.00 | 0.19 | 0.40 | 0.30 | 0.32 | +0.02 | +6.67% | 0.00 | 90 | 1,438 | 0.47 | -0.01 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,055.00 | 0.03 | 1.20 | 0.62 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | -0.01 | 0.00 | -0.16 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 1,060.00 | 0.14 | 0.61 | 0.38 | 0.32 | -0.12 | -27.28% | 0.00 | 28 | 1,221 | 0.47 | -0.01 | 0.00 | -0.21 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,065.00 | 0.13 | 1.08 | 0.61 | 1.09 | +0.56 | +105.66% | 0.00 | 1 | 10 | 0.48 | -0.01 | 0.00 | -0.23 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,070.00 | 0.27 | 0.50 | 0.39 | 0.38 | +0.10 | +35.72% | 0.00 | 42 | 676 | 0.44 | -0.01 | 0.00 | -0.28 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,075.00 | 0.19 | 1.32 | 0.76 | 0.56 | +0.55 | +5,500.00% | 0.00 | 6 | 2 | 0.46 | -0.01 | 0.00 | -0.28 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,080.00 | 0.45 | 0.76 | 0.61 | 0.49 | +0.12 | +32.44% | 0.00 | 158 | 1,044 | 0.44 | -0.02 | 0.00 | -0.32 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,085.00 | 0.30 | 0.85 | 0.58 | 0.51 | +0.05 | +10.87% | 0.00 | 10 | 16 | 0.45 | -0.02 | 0.00 | -0.33 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,090.00 | 0.46 | 0.65 | 0.56 | 0.60 | +0.18 | +42.86% | 0.00 | 138 | 1,048 | 0.42 | -0.02 | 0.00 | -0.38 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,095.00 | 0.42 | 1.39 | 0.91 | 0.55 | % | 0.00 | 1 | 0 | 0.41 | -0.02 | 0.00 | -0.42 | 10/10/2025 | 10/10/2025 2:59:03 PM EST | |
| 1,100.00 | 0.51 | 0.80 | 0.66 | 0.76 | +0.22 | +40.75% | 0.00 | 464 | 1,976 | 0.41 | -0.03 | 0.00 | -0.45 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,105.00 | 0.70 | 0.99 | 0.85 | 0.70 | +0.05 | +7.70% | 0.00 | 48 | 47 | 0.41 | -0.03 | 0.00 | -0.48 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,110.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.31 | +52.55% | 0.00 | 214 | 970 | 0.40 | -0.04 | 0.00 | -0.53 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,115.00 | 0.90 | 1.20 | 1.05 | 1.00 | +0.30 | +42.86% | 0.00 | 47 | 202 | 0.39 | -0.04 | 0.00 | -0.56 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,120.00 | 1.15 | 1.36 | 1.26 | 1.15 | +0.38 | +49.36% | 0.00 | 276 | 1,015 | 0.39 | -0.05 | 0.00 | -0.61 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,125.00 | 1.20 | 1.52 | 1.36 | 1.33 | +0.53 | +66.25% | 0.00 | 142 | 1,276 | 0.38 | -0.05 | 0.00 | -0.65 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,130.00 | 1.27 | 1.71 | 1.49 | 1.45 | +0.54 | +59.35% | 0.00 | 346 | 1,783 | 0.37 | -0.06 | 0.00 | -0.70 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,135.00 | 1.48 | 1.73 | 1.61 | 1.65 | +0.55 | +50.00% | 0.00 | 125 | 1,180 | 0.37 | -0.07 | 0.00 | -0.75 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,140.00 | 1.73 | 2.00 | 1.87 | 2.02 | +0.71 | +54.20% | 0.00 | 161 | 1,205 | 0.36 | -0.08 | 0.00 | -0.80 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,145.00 | 2.06 | 2.29 | 2.18 | 2.11 | +0.61 | +40.67% | 0.00 | 143 | 689 | 0.36 | -0.09 | 0.00 | -0.84 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,150.00 | 2.29 | 2.76 | 2.53 | 2.30 | +0.58 | +33.73% | 0.00 | 623 | 1,539 | 0.35 | -0.10 | 0.00 | -0.90 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,152.50 | 2.47 | 2.81 | 2.64 | 2.57 | +0.77 | +42.78% | 0.00 | 32 | 82 | 0.35 | -0.10 | 0.00 | -0.92 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,155.00 | 2.64 | 3.10 | 2.87 | 2.79 | +0.81 | +40.91% | 0.00 | 221 | 759 | 0.35 | -0.11 | 0.00 | -0.95 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,157.50 | 2.84 | 3.35 | 3.10 | 3.00 | +1.05 | +53.85% | 0.00 | 43 | 86 | 0.35 | -0.12 | 0.00 | -0.97 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,160.00 | 3.05 | 3.55 | 3.30 | 3.25 | +0.93 | +40.09% | 0.00 | 518 | 1,013 | 0.35 | -0.12 | 0.00 | -1.00 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,162.50 | 3.25 | 3.80 | 3.53 | 3.51 | +0.91 | +35.00% | 0.00 | 31 | 333 | 0.34 | -0.13 | 0.00 | -1.03 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,165.00 | 3.50 | 3.95 | 3.73 | 3.71 | +1.11 | +42.70% | 0.00 | 119 | 740 | 0.34 | -0.14 | 0.00 | -1.05 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,167.50 | 3.70 | 4.45 | 4.08 | 4.00 | +1.26 | +45.99% | 0.00 | 55 | 53 | 0.34 | -0.15 | 0.00 | -1.08 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,170.00 | 4.05 | 4.60 | 4.33 | 4.08 | +0.78 | +23.64% | 0.00 | 288 | 754 | 0.34 | -0.16 | 0.00 | -1.10 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,172.50 | 4.35 | 5.10 | 4.73 | 4.68 | +1.57 | +50.49% | 0.00 | 17 | 33 | 0.33 | -0.16 | 0.00 | -1.13 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,175.00 | 4.65 | 5.25 | 4.95 | 4.94 | +1.44 | +41.15% | 0.00 | 252 | 899 | 0.33 | -0.17 | 0.00 | -1.16 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,177.50 | 5.00 | 5.70 | 5.35 | 4.95 | +1.25 | +33.79% | 0.00 | 716 | 864 | 0.33 | -0.18 | 0.00 | -1.18 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,180.00 | 5.40 | 6.00 | 5.70 | 5.75 | +1.31 | +29.51% | 0.00 | 1,072 | 1,806 | 0.33 | -0.19 | 0.01 | -1.21 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,182.50 | 5.80 | 6.55 | 6.18 | 5.68 | +0.96 | +20.34% | 0.01 | 27 | 48 | 0.33 | -0.21 | 0.01 | -1.23 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,185.00 | 6.25 | 7.10 | 6.68 | 6.65 | +1.44 | +27.64% | 0.01 | 222 | 531 | 0.32 | -0.22 | 0.01 | -1.26 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,187.50 | 6.80 | 7.50 | 7.15 | 6.61 | +1.39 | +26.63% | 0.01 | 599 | 59 | 0.32 | -0.23 | 0.01 | -1.28 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,190.00 | 7.20 | 8.00 | 7.60 | 7.55 | +1.45 | +23.77% | 0.01 | 492 | 914 | 0.32 | -0.24 | 0.01 | -1.31 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,192.50 | 7.65 | 8.50 | 8.08 | 8.17 | +1.70 | +26.28% | 0.01 | 143 | 102 | 0.32 | -0.25 | 0.01 | -1.33 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,195.00 | 8.20 | 9.10 | 8.65 | 7.85 | +0.87 | +12.47% | 0.01 | 310 | 792 | 0.32 | -0.27 | 0.01 | -1.36 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,197.50 | 8.85 | 9.70 | 9.28 | 9.13 | +2.23 | +32.32% | 0.01 | 763 | 37 | 0.32 | -0.29 | 0.01 | -1.38 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,200.00 | 9.50 | 10.30 | 9.90 | 9.94 | +1.70 | +20.64% | 0.01 | 1,982 | 1,616 | 0.31 | -0.30 | 0.01 | -1.40 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,202.50 | 10.05 | 11.20 | 10.63 | 10.75 | +1.85 | +20.79% | 0.01 | 42 | 636 | 0.31 | -0.32 | 0.01 | -1.42 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,205.00 | 10.50 | 12.20 | 11.35 | 11.11 | +1.98 | +21.69% | 0.01 | 476 | 700 | 0.31 | -0.33 | 0.01 | -1.43 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,207.50 | 11.15 | 12.80 | 11.98 | 12.95 | +2.65 | +25.73% | 0.01 | 146 | 71 | 0.31 | -0.35 | 0.01 | -1.45 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,210.00 | 12.35 | 13.50 | 12.93 | 13.02 | +1.97 | +17.83% | 0.01 | 665 | 439 | 0.30 | -0.37 | 0.01 | -1.46 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,212.50 | 13.20 | 14.50 | 13.85 | 13.68 | +2.05 | +17.63% | 0.01 | 158 | 143 | 0.30 | -0.39 | 0.01 | -1.47 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,215.00 | 14.60 | 15.35 | 14.98 | 14.60 | +2.20 | +17.75% | 0.01 | 165 | 214 | 0.31 | -0.40 | 0.01 | -1.48 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,217.50 | 14.90 | 16.50 | 15.70 | 15.44 | +1.71 | +12.46% | 0.01 | 102 | 138 | 0.30 | -0.43 | 0.01 | -1.48 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,220.00 | 15.95 | 17.70 | 16.83 | 15.65 | +1.15 | +7.94% | 0.01 | 849 | 409 | 0.30 | -0.44 | 0.01 | -1.48 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,222.50 | 17.50 | 18.90 | 18.20 | 17.66 | +2.86 | +19.33% | 0.01 | 48 | 285 | 0.30 | -0.47 | 0.01 | -1.48 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,225.00 | 18.30 | 19.75 | 19.03 | 19.38 | +2.63 | +15.71% | 0.02 | 367 | 423 | 0.30 | -0.49 | 0.01 | -1.48 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,227.50 | 19.80 | 21.45 | 20.63 | 19.75 | +1.75 | +9.73% | 0.02 | 173 | 114 | 0.30 | -0.50 | 0.01 | -1.47 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,230.00 | 20.60 | 22.20 | 21.40 | 20.00 | +1.08 | +5.71% | 0.02 | 976 | 505 | 0.30 | -0.53 | 0.01 | -1.46 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,232.50 | 21.45 | 23.90 | 22.68 | 23.20 | +3.15 | +15.72% | 0.02 | 129 | 299 | 0.30 | -0.54 | 0.01 | -1.45 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,235.00 | 23.15 | 25.00 | 24.08 | 23.53 | +1.93 | +8.94% | 0.02 | 270 | 159 | 0.29 | -0.57 | 0.01 | -1.44 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,240.00 | 26.05 | 27.65 | 26.85 | 27.00 | +2.84 | +11.76% | 0.02 | 629 | 222 | 0.30 | -0.60 | 0.01 | -1.40 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,245.00 | 29.00 | 31.55 | 30.28 | 29.34 | +2.39 | +8.87% | 0.02 | 396 | 261 | 0.29 | -0.64 | 0.01 | -1.35 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,250.00 | 32.30 | 35.00 | 33.65 | 32.10 | +2.10 | +7.00% | 0.03 | 209 | 296 | 0.29 | -0.68 | 0.01 | -1.30 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,255.00 | 34.30 | 38.60 | 36.45 | 39.00 | +7.25 | +22.84% | 0.03 | 109 | 98 | 0.30 | -0.71 | 0.01 | -1.24 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,260.00 | 38.90 | 42.45 | 40.68 | 39.81 | +4.81 | +13.75% | 0.03 | 31 | 551 | 0.30 | -0.74 | 0.01 | -1.17 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,265.00 | 42.95 | 46.25 | 44.60 | 45.05 | -1.43 | -3.08% | 0.04 | 17 | 122 | 0.30 | -0.77 | 0.01 | -1.10 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,270.00 | 46.90 | 50.25 | 48.58 | 36.53 | -6.33 | -14.77% | 0.04 | 21 | 40 | 0.29 | -0.80 | 0.01 | -1.03 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,275.00 | 51.05 | 54.45 | 52.75 | 50.00 | -1.23 | -2.41% | 0.04 | 4 | 22 | 0.28 | -0.82 | 0.01 | -0.96 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,280.00 | 55.35 | 60.65 | 58.00 | 44.68 | -5.38 | -10.75% | 0.05 | 13 | 196 | 0.31 | -0.84 | 0.00 | -0.89 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,285.00 | 59.65 | 65.05 | 62.35 | 58.55 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.30 | -0.86 | 0.00 | -0.82 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,290.00 | 62.25 | 69.25 | 65.75 | 64.13 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.34 | -0.88 | 0.00 | -0.75 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,295.00 | 66.55 | 74.50 | 70.53 | 57.70 | -38.50 | -40.03% | 0.05 | 4 | 5 | 0.38 | -0.89 | 0.00 | -0.68 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,300.00 | 71.20 | 77.30 | 74.25 | 74.81 | +4.12 | +5.83% | 0.06 | 6 | 207 | 0.35 | -0.91 | 0.00 | -0.62 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,305.00 | 76.10 | 84.00 | 80.05 | 76.25 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.38 | -0.92 | 0.00 | -0.56 | 10/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,310.00 | 80.70 | 88.40 | 84.55 | 151.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.40 | -0.93 | 0.00 | -0.50 | 10/3/2025 | 10/10/2025 2:59:03 PM EST |
| 1,315.00 | 85.55 | 93.05 | 89.30 | 106.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.45 | 9/23/2025 | 10/10/2025 2:59:03 PM EST |
| 1,320.00 | 90.40 | 98.30 | 94.35 | 102.07 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.40 | -0.95 | 0.00 | -0.40 | 9/22/2025 | 10/10/2025 2:59:03 PM EST |
| 1,325.00 | 95.30 | 103.00 | 99.15 | 98.25 | +1.14 | +1.18% | 0.07 | 1 | 0 | 0.41 | -0.96 | 0.00 | -0.35 | 10/10/2025 | 10/10/2025 2:59:03 PM EST |
| 1,330.00 | 100.20 | 105.80 | 103.00 | % | 0.08 | 0 | 0 | 0.45 | -0.96 | 0.00 | -0.31 | 10/10/2025 2:59:03 PM EST | |||
| 1,335.00 | 105.10 | 110.35 | 107.73 | % | 0.08 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.26 | 10/10/2025 2:59:03 PM EST | |||
| 1,340.00 | 110.10 | 117.60 | 113.85 | 181.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.23 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 1,345.00 | 115.00 | 123.00 | 119.00 | % | 0.09 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.19 | 10/10/2025 2:59:03 PM EST | |||
| 1,350.00 | 119.95 | 127.50 | 123.73 | % | 0.09 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.17 | 10/10/2025 2:59:03 PM EST | |||
| 1,355.00 | 124.90 | 132.95 | 128.93 | % | 0.10 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.14 | 10/10/2025 2:59:03 PM EST | |||
| 1,360.00 | 129.90 | 137.40 | 133.65 | 157.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.52 | -0.99 | 0.00 | -0.12 | 10/8/2025 | 10/10/2025 2:59:03 PM EST |
| 1,365.00 | 134.85 | 140.70 | 137.78 | % | 0.10 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.11 | 10/10/2025 2:59:03 PM EST | |||
| 1,370.00 | 139.85 | 145.15 | 142.50 | % | 0.10 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.08 | 10/10/2025 2:59:03 PM EST | |||
| 1,375.00 | 144.90 | 151.60 | 148.25 | % | 0.11 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.07 | 10/10/2025 2:59:03 PM EST | |||
| 1,380.00 | 149.85 | 157.35 | 153.60 | 220.01 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.06 | 10/6/2025 | 10/10/2025 2:59:03 PM EST |
| 1,385.00 | 154.85 | 161.50 | 158.18 | % | 0.11 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.05 | 10/10/2025 2:59:03 PM EST | |||
| 1,390.00 | 159.80 | 165.65 | 162.73 | % | 0.12 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.03 | 10/10/2025 2:59:03 PM EST | |||
| 1,395.00 | 164.80 | 170.65 | 167.73 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.03 | 10/10/2025 2:59:03 PM EST | |||
| 1,400.00 | 169.80 | 177.35 | 173.58 | 194.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.03 | 9/25/2025 | 10/10/2025 2:59:03 PM EST |
| 1,405.00 | 174.80 | 180.60 | 177.70 | % | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.02 | 10/10/2025 2:59:03 PM EST | |||
| 1,410.00 | 179.80 | 185.65 | 182.73 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 10/10/2025 2:59:03 PM EST | |||
| 1,420.00 | 189.80 | 197.80 | 193.80 | 217.56 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 9/16/2025 | 10/10/2025 2:59:03 PM EST |
| 1,440.00 | 209.75 | 215.10 | 212.43 | 287.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 1,460.00 | 229.75 | 237.65 | 233.70 | 256.03 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:03 PM EST |
| 1,480.00 | 249.75 | 255.60 | 252.68 | 327.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 1,500.00 | 269.75 | 276.55 | 273.15 | 295.29 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:03 PM EST |
| 1,520.00 | 289.75 | 297.25 | 293.50 | 372.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 2:59:03 PM EST |
| 1,540.00 | 309.70 | 317.75 | 313.73 | 336.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:03 PM EST |
| 1,560.00 | 329.60 | 335.60 | 332.60 | 315.19 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 2:59:03 PM EST |
| 1,580.00 | 349.70 | 357.70 | 353.70 | 325.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,600.00 | 369.75 | 377.25 | 373.50 | 381.38 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/10/2025 2:59:03 PM EST |
| 1,620.00 | 391.50 | 395.60 | 393.55 | 416.06 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 2:59:03 PM EST |
| 1,640.00 | 411.10 | 416.80 | 413.95 | 385.06 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,660.00 | 431.55 | 435.60 | 433.58 | 424.54 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 10/10/2025 2:59:03 PM EST |
| 1,680.00 | 451.50 | 457.60 | 454.55 | 436.59 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 2:59:03 PM EST |
| 1,700.00 | 469.75 | 475.85 | 472.80 | 445.32 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 10/10/2025 2:59:03 PM EST |
| 1,720.00 | 489.75 | 497.25 | 493.50 | 476.61 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 2:59:03 PM EST |
| 1,740.00 | 509.75 | 517.55 | 513.65 | 539.68 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:59:03 PM EST |
| 1,760.00 | 529.75 | 537.45 | 533.60 | 491.37 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 10/10/2025 2:59:03 PM EST |
| 1,780.00 | 549.75 | 557.55 | 553.65 | 521.45 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/10/2025 2:59:03 PM EST |
| 1,800.00 | 569.35 | 577.45 | 573.40 | 541.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/10/2025 2:59:03 PM EST |
| 1,820.00 | 591.55 | 597.40 | 594.48 | 561.54 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/10/2025 2:59:03 PM EST |
| 1,840.00 | 609.75 | 617.60 | 613.68 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 1,860.00 | 629.75 | 637.60 | 633.68 | 596.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 10/10/2025 2:59:03 PM EST |
| 1,880.00 | 651.50 | 657.80 | 654.65 | % | 0.35 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 1,900.00 | 669.75 | 677.65 | 673.70 | 731.04 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/10/2025 2:59:03 PM EST |
| 1,920.00 | 689.40 | 697.60 | 693.50 | 751.06 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/10/2025 2:59:03 PM EST |
| 1,940.00 | 711.50 | 717.60 | 714.55 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 1,960.00 | 729.75 | 737.65 | 733.70 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 1,980.00 | 749.75 | 757.65 | 753.70 | % | 0.38 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,000.00 | 769.75 | 777.65 | 773.70 | 804.06 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 2:59:03 PM EST |
| 2,050.00 | 819.75 | 827.65 | 823.70 | % | 0.40 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,100.00 | 869.75 | 877.25 | 873.50 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,150.00 | 919.75 | 927.15 | 923.45 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,200.00 | 969.75 | 977.05 | 973.40 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,250.00 | 1,019.75 | 1,027.20 | 1,023.48 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,300.00 | 1,069.75 | 1,076.20 | 1,072.98 | % | 0.47 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,350.00 | 1,119.75 | 1,127.20 | 1,123.48 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,400.00 | 1,169.75 | 1,177.00 | 1,173.38 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,420.00 | 1,189.75 | 1,196.85 | 1,193.30 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,440.00 | 1,209.75 | 1,217.05 | 1,213.40 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,450.00 | 1,219.75 | 1,226.95 | 1,223.35 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,460.00 | 1,229.75 | 1,236.95 | 1,233.35 | % | 0.50 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,480.00 | 1,249.75 | 1,256.85 | 1,253.30 | % | 0.51 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,500.00 | 1,269.75 | 1,277.20 | 1,273.48 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,520.00 | 1,289.75 | 1,297.05 | 1,293.40 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,540.00 | 1,309.75 | 1,315.60 | 1,312.68 | % | 0.52 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,560.00 | 1,329.75 | 1,337.60 | 1,333.68 | % | 0.52 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,570.00 | 1,339.75 | 1,347.60 | 1,343.68 | % | 0.52 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,580.00 | 1,349.75 | 1,357.60 | 1,353.68 | % | 0.52 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,590.00 | 1,359.75 | 1,367.65 | 1,363.70 | % | 0.53 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,600.00 | 1,369.80 | 1,375.60 | 1,372.70 | % | 0.53 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,610.00 | 1,379.75 | 1,385.60 | 1,382.68 | % | 0.53 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,620.00 | 1,389.75 | 1,397.60 | 1,393.68 | % | 0.53 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,630.00 | 1,399.75 | 1,407.60 | 1,403.68 | % | 0.53 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,640.00 | 1,409.75 | 1,417.60 | 1,413.68 | % | 0.54 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,650.00 | 1,419.75 | 1,427.55 | 1,423.65 | % | 0.54 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 2:59:03 PM EST | |||
| 2,660.00 | 1,429.75 | 1,435.60 | 1,432.68 | 1,406.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 2:59:03 PM EST |