Options Chain for NETFLIX INC COM (NFLX) - $1,228.50 as of 9/18/2025 11:14:11 AM 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 | 827.00 | 831.30 | 829.15 | % | 2.07 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 410.00 | 815.85 | 822.45 | 819.15 | % | 2.00 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 420.00 | 806.65 | 811.00 | 808.83 | % | 1.93 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 430.00 | 796.00 | 801.20 | 798.60 | % | 1.86 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 440.00 | 785.85 | 792.25 | 789.05 | % | 1.79 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 450.00 | 775.60 | 782.50 | 779.05 | % | 1.73 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 460.00 | 765.65 | 771.40 | 768.53 | % | 1.67 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 480.00 | 746.90 | 752.95 | 749.93 | % | 1.56 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 500.00 | 726.25 | 732.15 | 729.20 | % | 1.46 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 520.00 | 706.40 | 711.55 | 708.98 | % | 1.36 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 540.00 | 685.85 | 691.25 | 688.55 | % | 1.28 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 560.00 | 666.55 | 672.35 | 669.45 | % | 1.20 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 580.00 | 645.40 | 650.60 | 648.00 | % | 1.12 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 600.00 | 625.70 | 630.30 | 628.00 | % | 1.05 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 620.00 | 605.85 | 610.70 | 608.28 | % | 0.98 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 640.00 | 586.00 | 592.60 | 589.30 | % | 0.92 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 660.00 | 565.90 | 571.05 | 568.48 | % | 0.86 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 680.00 | 545.95 | 550.90 | 548.43 | % | 0.81 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 700.00 | 525.95 | 531.40 | 528.68 | % | 0.76 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 720.00 | 506.00 | 510.65 | 508.33 | % | 0.71 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 740.00 | 485.75 | 490.70 | 488.23 | % | 0.66 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 760.00 | 465.85 | 470.85 | 468.35 | % | 0.62 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 770.00 | 456.30 | 460.85 | 458.58 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 780.00 | 446.15 | 451.00 | 448.58 | % | 0.58 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 790.00 | 436.15 | 442.10 | 439.13 | % | 0.56 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 800.00 | 427.50 | 432.75 | 430.13 | 431.43 | -0.38 | -0.09% | 0.54 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 810.00 | 417.40 | 422.30 | 419.85 | % | 0.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 820.00 | 406.15 | 412.15 | 409.15 | % | 0.50 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 830.00 | 395.95 | 403.35 | 399.65 | % | 0.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 840.00 | 386.20 | 393.45 | 389.83 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 850.00 | 376.30 | 382.20 | 379.25 | % | 0.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 860.00 | 366.45 | 372.15 | 369.30 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 870.00 | 356.60 | 362.15 | 359.38 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 880.00 | 346.65 | 352.35 | 349.50 | % | 0.40 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 890.00 | 336.75 | 343.45 | 340.10 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 900.00 | 328.00 | 332.80 | 330.40 | 328.41 | +25.26 | +8.34% | 0.37 | 9 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 910.00 | 316.75 | 323.40 | 320.08 | % | 0.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 920.00 | 306.40 | 312.25 | 309.33 | 286.17 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:03 AM EST |
| 930.00 | 296.65 | 302.40 | 299.53 | 266.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:03 AM EST |
| 940.00 | 286.50 | 293.45 | 289.98 | % | 0.31 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 950.00 | 276.60 | 283.50 | 280.05 | % | 0.29 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 960.00 | 266.50 | 272.25 | 269.38 | % | 0.28 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 970.00 | 257.00 | 262.60 | 259.80 | % | 0.27 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/18/2025 10:59:03 AM EST | |||
| 980.00 | 246.15 | 252.65 | 249.40 | 225.42 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/18/2025 10:59:03 AM EST |
| 990.00 | 237.50 | 242.65 | 240.08 | 243.02 | 0.00 | 0.00% | 0.24 | 0 | 19 | 0.64 | 1.00 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,000.00 | 228.20 | 233.10 | 230.65 | 228.78 | -17.96 | -7.28% | 0.23 | 9 | 1 | 0.59 | 1.00 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,010.00 | 216.50 | 222.65 | 219.58 | 194.88 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.06 | 9/12/2025 | 9/18/2025 10:59:03 AM EST |
| 1,020.00 | 206.65 | 213.30 | 209.98 | % | 0.21 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.09 | 9/18/2025 10:59:03 AM EST | |||
| 1,025.00 | 202.00 | 207.60 | 204.80 | % | 0.20 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.09 | 9/18/2025 10:59:03 AM EST | |||
| 1,030.00 | 196.90 | 203.55 | 200.23 | % | 0.19 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.15 | 9/18/2025 10:59:03 AM EST | |||
| 1,035.00 | 192.15 | 198.65 | 195.40 | % | 0.19 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.18 | 9/18/2025 10:59:03 AM EST | |||
| 1,040.00 | 186.75 | 193.70 | 190.23 | % | 0.18 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.20 | 9/18/2025 10:59:03 AM EST | |||
| 1,045.00 | 182.45 | 187.75 | 185.10 | % | 0.18 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.20 | 9/18/2025 10:59:03 AM EST | |||
| 1,050.00 | 178.45 | 183.15 | 180.80 | 158.74 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.46 | 0.99 | 0.00 | -0.22 | 9/12/2025 | 9/18/2025 10:59:03 AM EST |
| 1,055.00 | 172.05 | 179.20 | 175.63 | % | 0.17 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.23 | 9/18/2025 10:59:03 AM EST | |||
| 1,060.00 | 167.60 | 173.30 | 170.45 | 142.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.44 | 0.99 | 0.00 | -0.24 | 9/11/2025 | 9/18/2025 10:59:03 AM EST |
| 1,065.00 | 164.05 | 168.40 | 166.23 | 138.37 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.25 | 9/11/2025 | 9/18/2025 10:59:03 AM EST |
| 1,070.00 | 157.95 | 164.60 | 161.28 | 132.53 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.43 | 0.98 | 0.00 | -0.27 | 9/11/2025 | 9/18/2025 10:59:03 AM EST |
| 1,075.00 | 152.90 | 158.60 | 155.75 | % | 0.14 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.28 | 9/18/2025 10:59:03 AM EST | |||
| 1,080.00 | 148.40 | 154.40 | 151.40 | 140.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 0.97 | 0.00 | -0.31 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,085.00 | 143.25 | 148.85 | 146.05 | 139.25 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.45 | 0.97 | 0.00 | -0.32 | 9/2/2025 | 9/18/2025 10:59:03 AM EST |
| 1,090.00 | 138.40 | 143.95 | 141.18 | 144.47 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.39 | 0.97 | 0.00 | -0.34 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,095.00 | 134.05 | 140.45 | 137.25 | 118.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.42 | 0.96 | 0.00 | -0.36 | 9/11/2025 | 9/18/2025 10:59:03 AM EST |
| 1,100.00 | 129.40 | 134.90 | 132.15 | 135.00 | +20.75 | +18.17% | 0.12 | 3 | 22 | 0.41 | 0.96 | 0.00 | -0.38 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,105.00 | 123.90 | 129.15 | 126.53 | 126.05 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.38 | 0.95 | 0.00 | -0.41 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,110.00 | 119.95 | 124.65 | 122.30 | 116.50 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.37 | 0.95 | 0.00 | -0.43 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,115.00 | 113.90 | 121.35 | 117.63 | 91.80 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.37 | 0.94 | 0.00 | -0.45 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 1,120.00 | 111.00 | 116.65 | 113.83 | 90.15 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.40 | 0.93 | 0.00 | -0.48 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 1,125.00 | 104.10 | 112.00 | 108.05 | 91.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.51 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,130.00 | 100.90 | 107.20 | 104.05 | 82.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | 0.92 | 0.00 | -0.54 | 9/16/2025 | 9/18/2025 10:59:03 AM EST |
| 1,135.00 | 95.80 | 102.90 | 99.35 | 96.85 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.30 | 0.91 | 0.00 | -0.56 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,140.00 | 92.10 | 96.80 | 94.45 | 88.25 | -7.05 | -7.40% | 0.08 | 6 | 12 | 0.30 | 0.90 | 0.00 | -0.59 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,145.00 | 87.60 | 93.80 | 90.70 | 70.55 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.31 | 0.88 | 0.00 | -0.62 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 1,150.00 | 83.40 | 89.30 | 86.35 | 87.60 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.30 | 0.87 | 0.00 | -0.65 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,155.00 | 77.70 | 84.75 | 81.23 | 56.57 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.30 | 0.86 | 0.00 | -0.68 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 1,160.00 | 73.70 | 80.20 | 76.95 | 79.38 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.29 | 0.85 | 0.00 | -0.71 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,165.00 | 70.10 | 74.10 | 72.10 | 64.19 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.29 | 0.83 | 0.00 | -0.74 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,170.00 | 64.95 | 71.50 | 68.23 | 62.27 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.29 | 0.81 | 0.00 | -0.77 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,175.00 | 62.65 | 64.35 | 63.50 | 63.25 | +0.73 | +1.17% | 0.05 | 1 | 22 | 0.28 | 0.80 | 0.00 | -0.80 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,180.00 | 58.25 | 61.30 | 59.78 | 59.00 | +5.50 | +10.28% | 0.05 | 6 | 51 | 0.28 | 0.78 | 0.00 | -0.83 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,185.00 | 54.00 | 56.30 | 55.15 | 56.18 | +1.58 | +2.90% | 0.05 | 4 | 58 | 0.27 | 0.76 | 0.00 | -0.85 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,190.00 | 50.45 | 52.60 | 51.53 | 47.00 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.27 | 0.73 | 0.00 | -0.87 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,195.00 | 47.00 | 48.80 | 47.90 | 48.00 | -2.85 | -5.61% | 0.04 | 1 | 68 | 0.27 | 0.71 | 0.00 | -0.90 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,200.00 | 43.80 | 45.15 | 44.48 | 46.36 | +0.36 | +0.79% | 0.04 | 4 | 215 | 0.27 | 0.69 | 0.01 | -0.91 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,202.50 | 42.00 | 44.60 | 43.30 | 38.50 | % | 0.04 | 28 | 0 | 0.27 | 0.67 | 0.01 | -0.92 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,205.00 | 40.65 | 41.75 | 41.20 | 41.84 | -4.16 | -9.05% | 0.03 | 4 | 56 | 0.27 | 0.66 | 0.01 | -0.93 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,207.50 | 38.60 | 40.15 | 39.38 | 37.55 | % | 0.03 | 2 | 0 | 0.27 | 0.65 | 0.01 | -0.94 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,210.00 | 37.15 | 38.45 | 37.80 | 38.90 | -1.86 | -4.57% | 0.03 | 10 | 111 | 0.26 | 0.63 | 0.01 | -0.94 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,212.50 | 35.60 | 36.95 | 36.28 | % | 0.03 | 0 | 0 | 0.27 | 0.62 | 0.01 | -0.95 | 9/18/2025 10:59:03 AM EST | |||
| 1,215.00 | 34.20 | 35.40 | 34.80 | 37.56 | -0.81 | -2.12% | 0.03 | 6 | 130 | 0.26 | 0.61 | 0.01 | -0.95 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,217.50 | 32.65 | 33.95 | 33.30 | 31.75 | % | 0.03 | 1 | 0 | 0.27 | 0.59 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,220.00 | 31.10 | 32.40 | 31.75 | 34.25 | +0.96 | +2.89% | 0.03 | 54 | 134 | 0.26 | 0.58 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,222.50 | 29.80 | 31.10 | 30.45 | 33.35 | % | 0.02 | 7 | 0 | 0.26 | 0.56 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,225.00 | 28.75 | 29.90 | 29.33 | 32.00 | +1.60 | +5.27% | 0.02 | 76 | 79 | 0.26 | 0.55 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,227.50 | 27.35 | 28.40 | 27.88 | 31.65 | % | 0.02 | 3 | 0 | 0.26 | 0.53 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,230.00 | 26.00 | 27.60 | 26.80 | 28.25 | +0.25 | +0.90% | 0.02 | 166 | 187 | 0.26 | 0.52 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,232.50 | 24.60 | 25.90 | 25.25 | 28.10 | % | 0.02 | 24 | 0 | 0.26 | 0.51 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,235.00 | 23.80 | 24.65 | 24.23 | 24.26 | -1.91 | -7.30% | 0.02 | 15 | 91 | 0.26 | 0.49 | 0.01 | -0.95 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,237.50 | 22.60 | 23.55 | 23.08 | 24.20 | % | 0.02 | 2 | 0 | 0.26 | 0.47 | 0.01 | -0.95 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,240.00 | 21.65 | 22.40 | 22.03 | 22.00 | -1.28 | -5.50% | 0.02 | 44 | 200 | 0.26 | 0.46 | 0.01 | -0.94 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,242.50 | 20.30 | 21.40 | 20.85 | 22.44 | % | 0.02 | 1 | 0 | 0.26 | 0.45 | 0.01 | -0.94 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,245.00 | 19.60 | 20.35 | 19.98 | 20.11 | -0.71 | -3.41% | 0.02 | 36 | 105 | 0.26 | 0.43 | 0.01 | -0.93 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,247.50 | 18.20 | 20.15 | 19.18 | 21.00 | % | 0.02 | 4 | 0 | 0.26 | 0.42 | 0.01 | -0.92 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,250.00 | 17.70 | 18.50 | 18.10 | 18.00 | -1.05 | -5.52% | 0.01 | 58 | 278 | 0.26 | 0.40 | 0.01 | -0.91 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,255.00 | 16.00 | 16.50 | 16.25 | 15.76 | -1.70 | -9.74% | 0.01 | 1 | 112 | 0.26 | 0.37 | 0.01 | -0.89 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,260.00 | 14.35 | 14.95 | 14.65 | 15.48 | -0.30 | -1.91% | 0.01 | 9 | 136 | 0.26 | 0.35 | 0.01 | -0.87 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,265.00 | 12.90 | 13.55 | 13.23 | 14.50 | +0.40 | +2.84% | 0.01 | 18 | 340 | 0.26 | 0.32 | 0.01 | -0.84 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,270.00 | 11.55 | 12.05 | 11.80 | 12.68 | -0.17 | -1.33% | 0.01 | 6 | 117 | 0.26 | 0.29 | 0.01 | -0.81 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,275.00 | 10.25 | 10.80 | 10.53 | 11.00 | -0.87 | -7.33% | 0.01 | 34 | 105 | 0.27 | 0.27 | 0.01 | -0.78 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,280.00 | 9.15 | 9.65 | 9.40 | 9.90 | -1.77 | -15.17% | 0.01 | 5 | 104 | 0.27 | 0.25 | 0.00 | -0.74 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,285.00 | 8.15 | 8.65 | 8.40 | 9.42 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.27 | 0.23 | 0.00 | -0.71 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,290.00 | 7.25 | 7.80 | 7.53 | 9.44 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.27 | 0.21 | 0.00 | -0.67 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,295.00 | 6.40 | 6.85 | 6.63 | 7.56 | -0.09 | -1.18% | 0.01 | 19 | 71 | 0.27 | 0.19 | 0.00 | -0.63 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,300.00 | 5.75 | 6.10 | 5.93 | 6.50 | -0.10 | -1.52% | 0.00 | 36 | 248 | 0.27 | 0.17 | 0.00 | -0.60 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,305.00 | 5.10 | 5.45 | 5.28 | 5.05 | -0.75 | -12.94% | 0.00 | 2 | 69 | 0.27 | 0.15 | 0.00 | -0.56 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,310.00 | 4.50 | 4.85 | 4.68 | 5.30 | -0.70 | -11.67% | 0.00 | 6 | 50 | 0.27 | 0.14 | 0.00 | -0.52 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,315.00 | 4.00 | 4.30 | 4.15 | 3.75 | -1.70 | -31.20% | 0.00 | 1 | 64 | 0.27 | 0.12 | 0.00 | -0.49 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,320.00 | 3.50 | 3.80 | 3.65 | 3.85 | -0.30 | -7.23% | 0.00 | 4 | 49 | 0.28 | 0.11 | 0.00 | -0.45 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,325.00 | 3.10 | 3.35 | 3.23 | 3.30 | -0.29 | -8.08% | 0.00 | 1 | 37 | 0.28 | 0.10 | 0.00 | -0.42 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,330.00 | 2.73 | 2.93 | 2.83 | 3.00 | -0.38 | -11.25% | 0.00 | 13 | 171 | 0.28 | 0.09 | 0.00 | -0.38 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,335.00 | 2.39 | 2.64 | 2.52 | 2.72 | -0.23 | -7.80% | 0.00 | 4 | 37 | 0.28 | 0.08 | 0.00 | -0.35 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,340.00 | 2.10 | 2.27 | 2.19 | 2.28 | -0.27 | -10.59% | 0.00 | 4 | 45 | 0.28 | 0.07 | 0.00 | -0.32 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,345.00 | 1.83 | 2.05 | 1.94 | 2.11 | -0.53 | -20.08% | 0.00 | 14 | 137 | 0.28 | 0.06 | 0.00 | -0.29 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,350.00 | 1.60 | 1.77 | 1.69 | 1.84 | -0.46 | -20.00% | 0.00 | 7 | 113 | 0.28 | 0.05 | 0.00 | -0.26 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,355.00 | 1.38 | 1.60 | 1.49 | 1.40 | -0.41 | -22.66% | 0.00 | 12 | 37 | 0.28 | 0.05 | 0.00 | -0.24 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,360.00 | 1.06 | 1.62 | 1.34 | 1.31 | -0.32 | -19.64% | 0.00 | 4 | 24 | 0.28 | 0.04 | 0.00 | -0.21 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,365.00 | 0.50 | 1.80 | 1.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.27 | 0.04 | 0.00 | -0.19 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,370.00 | 0.85 | 1.24 | 1.05 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.29 | 0.03 | 0.00 | -0.17 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,375.00 | 0.80 | 1.14 | 0.97 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.29 | 0.03 | 0.00 | -0.15 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,380.00 | 0.66 | 0.94 | 0.80 | 0.80 | -0.36 | -31.04% | 0.00 | 2 | 190 | 0.29 | 0.02 | 0.00 | -0.13 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,385.00 | 0.46 | 0.91 | 0.69 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.29 | 0.02 | 0.00 | -0.12 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,390.00 | 0.05 | 1.20 | 0.63 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.27 | 0.02 | 0.00 | -0.10 | 9/16/2025 | 9/18/2025 10:59:03 AM EST |
| 1,395.00 | 0.02 | 1.24 | 0.63 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.27 | 0.01 | 0.00 | -0.09 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 1,400.00 | 0.25 | 0.72 | 0.49 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.26 | 0.01 | 0.00 | -0.08 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,405.00 | 0.00 | 1.12 | 0.56 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.35 | 0.01 | 0.00 | -0.06 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,410.00 | 0.19 | 0.61 | 0.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.30 | 0.01 | 0.00 | -0.06 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,415.00 | 0.00 | 0.98 | 0.49 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.35 | 0.01 | 0.00 | -0.05 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,420.00 | 0.13 | 0.36 | 0.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | 0.01 | 0.00 | -0.04 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,430.00 | 0.03 | 0.49 | 0.26 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.29 | 0.00 | 0.00 | -0.03 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,440.00 | 0.00 | 0.33 | 0.17 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.35 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,450.00 | 0.10 | 0.22 | 0.16 | 0.21 | -0.14 | -40.00% | 0.00 | 1 | 153 | 0.33 | 0.00 | 0.00 | -0.02 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,460.00 | 0.02 | 0.43 | 0.23 | 0.02 | -0.29 | -93.55% | 0.00 | 3 | 56 | 0.32 | 0.00 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,470.00 | 0.02 | 0.38 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | 0.00 | 0.00 | -0.01 | 9/11/2025 | 9/18/2025 10:59:03 AM EST |
| 1,480.00 | 0.00 | 0.34 | 0.17 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 10:59:03 AM EST |
| 1,490.00 | 0.02 | 0.32 | 0.17 | 0.09 | +0.08 | +800.00% | 0.00 | 4 | 61 | 0.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,500.00 | 0.00 | 0.21 | 0.11 | 0.15 | +0.01 | +7.15% | 0.00 | 12 | 8 | 0.39 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,510.00 | 0.00 | 0.45 | 0.23 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 10:59:03 AM EST |
| 1,520.00 | 0.00 | 0.44 | 0.22 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 10:59:03 AM EST |
| 1,530.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,540.00 | 0.00 | 0.43 | 0.22 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,550.00 | 0.02 | 0.42 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 10:59:03 AM EST |
| 1,560.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,570.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,580.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,590.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,600.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,610.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,620.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,630.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,640.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,650.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,660.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,670.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,680.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,690.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,700.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,720.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,740.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,760.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,780.00 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,800.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,820.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,840.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,860.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,880.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,900.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,920.00 | 0.00 | 0.77 | 0.39 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,940.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,960.00 | 0.00 | 0.83 | 0.42 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,980.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,000.00 | 0.00 | 0.64 | 0.32 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:03 AM EST |
| 2,020.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,040.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,060.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,080.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,100.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,120.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,140.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,160.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,180.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,200.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,220.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,240.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,260.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,280.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,300.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,320.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,340.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM 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 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 410.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 420.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 430.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 440.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 450.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 460.00 | 0.00 | 0.62 | 0.31 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 10:59:03 AM EST |
| 480.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 500.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 520.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 540.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 560.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 580.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 600.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 620.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 640.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 660.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 680.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:03 AM EST |
| 700.00 | 0.00 | 0.77 | 0.39 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 10:59:03 AM EST |
| 720.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 740.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 760.00 | 0.00 | 0.83 | 0.42 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 770.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 780.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:03 AM EST |
| 790.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 800.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 810.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:03 AM EST |
| 820.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 830.00 | 0.00 | 0.69 | 0.35 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:03 AM EST |
| 840.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 850.00 | 0.00 | 0.70 | 0.35 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:03 AM EST |
| 860.00 | 0.00 | 0.37 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:03 AM EST |
| 870.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 880.00 | 0.00 | 0.38 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.70 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 890.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 10:59:03 AM EST |
| 900.00 | 0.00 | 0.27 | 0.14 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:03 AM EST |
| 910.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 920.00 | 0.00 | 0.39 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:59:03 AM EST |
| 930.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.21 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 940.00 | 0.00 | 0.29 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 10:59:03 AM EST |
| 950.00 | 0.00 | 0.41 | 0.21 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 960.00 | 0.00 | 0.29 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.51 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 970.00 | 0.00 | 0.51 | 0.26 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.52 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 980.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.48 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 990.00 | 0.00 | 0.59 | 0.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.49 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 10:59:03 AM EST |
| 1,000.00 | 0.13 | 0.25 | 0.19 | 0.17 | -0.12 | -41.38% | 0.00 | 6 | 145 | 0.45 | 0.00 | 0.00 | -0.04 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,010.00 | 0.13 | 0.49 | 0.31 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.41 | 0.00 | 0.00 | -0.06 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,020.00 | 0.17 | 0.47 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.40 | 0.00 | 0.00 | -0.09 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,025.00 | 0.00 | 0.83 | 0.42 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.45 | 0.00 | 0.00 | -0.09 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,030.00 | 0.01 | 0.88 | 0.45 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.36 | -0.01 | 0.00 | -0.15 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,035.00 | 0.01 | 0.94 | 0.48 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.35 | -0.01 | 0.00 | -0.18 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,040.00 | 0.11 | 0.65 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.33 | -0.01 | 0.00 | -0.20 | 9/16/2025 | 9/18/2025 10:59:03 AM EST |
| 1,045.00 | 0.24 | 0.99 | 0.62 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.38 | -0.01 | 0.00 | -0.20 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,050.00 | 0.23 | 0.67 | 0.45 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.36 | -0.01 | 0.00 | -0.22 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,055.00 | 0.44 | 0.82 | 0.63 | 0.80 | -0.23 | -22.33% | 0.00 | 10 | 36 | 0.36 | -0.01 | 0.00 | -0.23 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,060.00 | 0.37 | 0.91 | 0.64 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.36 | -0.01 | 0.00 | -0.24 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,065.00 | 0.61 | 0.81 | 0.71 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.35 | -0.02 | 0.00 | -0.25 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,070.00 | 0.72 | 0.94 | 0.83 | 0.87 | -0.06 | -6.46% | 0.00 | 2 | 68 | 0.35 | -0.02 | 0.00 | -0.27 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,075.00 | 0.70 | 1.04 | 0.87 | 0.90 | -0.24 | -21.06% | 0.00 | 40 | 47 | 0.34 | -0.02 | 0.00 | -0.28 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,080.00 | 0.49 | 1.08 | 0.79 | 0.95 | -0.16 | -14.42% | 0.00 | 44 | 66 | 0.33 | -0.03 | 0.00 | -0.31 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,085.00 | 0.98 | 1.17 | 1.08 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.34 | -0.03 | 0.00 | -0.32 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,090.00 | 0.75 | 1.36 | 1.06 | 1.13 | -0.69 | -37.92% | 0.00 | 17 | 77 | 0.33 | -0.03 | 0.00 | -0.34 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,095.00 | 1.22 | 1.52 | 1.37 | 1.32 | -0.14 | -9.59% | 0.00 | 1 | 53 | 0.33 | -0.04 | 0.00 | -0.36 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,100.00 | 1.35 | 1.74 | 1.55 | 1.30 | -0.32 | -19.76% | 0.00 | 17 | 389 | 0.33 | -0.04 | 0.00 | -0.38 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,105.00 | 1.54 | 1.79 | 1.67 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.32 | -0.05 | 0.00 | -0.41 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,110.00 | 1.88 | 2.02 | 1.95 | 1.73 | -0.52 | -23.12% | 0.00 | 7 | 66 | 0.32 | -0.05 | 0.00 | -0.43 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,115.00 | 2.10 | 2.26 | 2.18 | 2.00 | -0.79 | -28.32% | 0.00 | 21 | 60 | 0.32 | -0.06 | 0.00 | -0.45 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,120.00 | 2.33 | 2.53 | 2.43 | 2.17 | -0.26 | -10.70% | 0.00 | 9 | 188 | 0.32 | -0.07 | 0.00 | -0.48 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,125.00 | 2.66 | 2.83 | 2.75 | 2.61 | -0.36 | -12.13% | 0.00 | 26 | 62 | 0.31 | -0.08 | 0.00 | -0.51 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,130.00 | 3.00 | 3.20 | 3.10 | 2.80 | -0.33 | -10.55% | 0.00 | 3 | 115 | 0.31 | -0.08 | 0.00 | -0.54 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,135.00 | 3.35 | 3.55 | 3.45 | 3.25 | -1.75 | -35.00% | 0.00 | 1 | 154 | 0.31 | -0.09 | 0.00 | -0.56 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,140.00 | 3.75 | 4.00 | 3.88 | 3.70 | -0.54 | -12.74% | 0.00 | 22 | 122 | 0.30 | -0.10 | 0.00 | -0.59 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,145.00 | 4.15 | 4.45 | 4.30 | 4.05 | -0.68 | -14.38% | 0.00 | 17 | 126 | 0.30 | -0.12 | 0.00 | -0.62 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,150.00 | 4.70 | 5.00 | 4.85 | 4.35 | -0.76 | -14.88% | 0.00 | 6 | 119 | 0.30 | -0.13 | 0.00 | -0.65 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,155.00 | 5.20 | 5.55 | 5.38 | 6.60 | +1.45 | +28.16% | 0.00 | 3 | 124 | 0.29 | -0.14 | 0.00 | -0.68 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,160.00 | 5.85 | 6.20 | 6.03 | 5.43 | -1.07 | -16.47% | 0.01 | 27 | 170 | 0.29 | -0.15 | 0.00 | -0.71 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,165.00 | 6.40 | 6.95 | 6.68 | 6.12 | -0.28 | -4.38% | 0.01 | 15 | 496 | 0.29 | -0.17 | 0.00 | -0.74 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,170.00 | 7.30 | 7.70 | 7.50 | 6.82 | -1.13 | -14.22% | 0.01 | 32 | 551 | 0.29 | -0.19 | 0.00 | -0.77 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,175.00 | 8.15 | 8.60 | 8.38 | 9.49 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.28 | -0.20 | 0.00 | -0.80 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,180.00 | 9.10 | 9.60 | 9.35 | 8.45 | -1.55 | -15.50% | 0.01 | 23 | 200 | 0.28 | -0.22 | 0.00 | -0.83 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,185.00 | 10.15 | 10.65 | 10.40 | 9.45 | -1.35 | -12.50% | 0.01 | 21 | 143 | 0.28 | -0.24 | 0.00 | -0.85 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,190.00 | 11.35 | 11.85 | 11.60 | 10.95 | -1.85 | -14.46% | 0.01 | 10 | 178 | 0.28 | -0.27 | 0.00 | -0.87 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,195.00 | 12.65 | 13.20 | 12.93 | 11.66 | -1.11 | -8.70% | 0.01 | 3 | 78 | 0.28 | -0.29 | 0.00 | -0.90 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,200.00 | 14.10 | 14.70 | 14.40 | 12.96 | -2.29 | -15.02% | 0.01 | 57 | 180 | 0.27 | -0.31 | 0.01 | -0.91 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,202.50 | 14.70 | 15.50 | 15.10 | % | 0.01 | 0 | 0 | 0.27 | -0.33 | 0.01 | -0.92 | 9/18/2025 10:59:03 AM EST | |||
| 1,205.00 | 15.60 | 16.35 | 15.98 | 14.50 | -0.60 | -3.98% | 0.01 | 7 | 130 | 0.27 | -0.34 | 0.01 | -0.93 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,207.50 | 16.40 | 17.20 | 16.80 | 16.22 | % | 0.01 | 8 | 0 | 0.27 | -0.35 | 0.01 | -0.94 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,210.00 | 17.40 | 18.10 | 17.75 | 16.65 | -0.35 | -2.06% | 0.01 | 14 | 109 | 0.27 | -0.37 | 0.01 | -0.94 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,212.50 | 17.80 | 19.15 | 18.48 | 17.00 | % | 0.02 | 2 | 0 | 0.27 | -0.38 | 0.01 | -0.95 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,215.00 | 19.30 | 20.25 | 19.78 | 18.75 | -1.27 | -6.35% | 0.02 | 2 | 106 | 0.27 | -0.39 | 0.01 | -0.95 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,217.50 | 20.25 | 21.25 | 20.75 | % | 0.02 | 0 | 0 | 0.27 | -0.41 | 0.01 | -0.96 | 9/18/2025 10:59:03 AM EST | |||
| 1,220.00 | 21.40 | 22.20 | 21.80 | 20.72 | -1.53 | -6.88% | 0.02 | 26 | 155 | 0.27 | -0.42 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,222.50 | 22.30 | 23.65 | 22.98 | % | 0.02 | 0 | 0 | 0.27 | -0.44 | 0.01 | -0.96 | 9/18/2025 10:59:03 AM EST | |||
| 1,225.00 | 23.65 | 24.50 | 24.08 | 23.18 | -1.77 | -7.10% | 0.02 | 29 | 138 | 0.27 | -0.45 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,227.50 | 24.85 | 25.65 | 25.25 | 23.80 | % | 0.02 | 30 | 0 | 0.27 | -0.47 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 10:59:03 AM EST | |
| 1,230.00 | 25.60 | 27.25 | 26.43 | 25.25 | -0.91 | -3.48% | 0.02 | 45 | 79 | 0.27 | -0.48 | 0.01 | -0.96 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,232.50 | 27.20 | 28.30 | 27.75 | % | 0.02 | 0 | 0 | 0.27 | -0.49 | 0.01 | -0.96 | 9/18/2025 10:59:03 AM EST | |||
| 1,235.00 | 28.60 | 29.80 | 29.20 | 29.35 | +0.82 | +2.88% | 0.02 | 3 | 33 | 0.27 | -0.51 | 0.01 | -0.95 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,237.50 | 29.30 | 31.65 | 30.48 | % | 0.02 | 0 | 0 | 0.26 | -0.53 | 0.01 | -0.95 | 9/18/2025 10:59:03 AM EST | |||
| 1,240.00 | 31.40 | 32.40 | 31.90 | 31.43 | -0.39 | -1.23% | 0.03 | 2 | 26 | 0.27 | -0.54 | 0.01 | -0.94 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,242.50 | 32.35 | 34.10 | 33.23 | % | 0.03 | 0 | 0 | 0.27 | -0.55 | 0.01 | -0.94 | 9/18/2025 10:59:03 AM EST | |||
| 1,245.00 | 34.35 | 35.70 | 35.03 | 34.35 | -8.65 | -20.12% | 0.03 | 1 | 57 | 0.27 | -0.57 | 0.01 | -0.93 | 9/18/2025 | 9/18/2025 10:59:03 AM EST |
| 1,247.50 | 35.55 | 37.65 | 36.60 | % | 0.03 | 0 | 0 | 0.27 | -0.58 | 0.01 | -0.92 | 9/18/2025 10:59:03 AM EST | |||
| 1,250.00 | 37.25 | 38.55 | 37.90 | 42.00 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.27 | -0.60 | 0.01 | -0.91 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,255.00 | 40.45 | 41.85 | 41.15 | 53.80 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.27 | -0.63 | 0.01 | -0.89 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,260.00 | 43.90 | 45.45 | 44.68 | 43.50 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.27 | -0.65 | 0.01 | -0.87 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,265.00 | 47.30 | 49.00 | 48.15 | 58.20 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.27 | -0.68 | 0.01 | -0.84 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,270.00 | 50.40 | 52.95 | 51.68 | 59.70 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.27 | -0.71 | 0.01 | -0.81 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,275.00 | 53.85 | 56.70 | 55.28 | 76.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.27 | -0.73 | 0.01 | -0.78 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 1,280.00 | 57.30 | 60.95 | 59.13 | 81.90 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.27 | -0.75 | 0.00 | -0.74 | 9/16/2025 | 9/18/2025 10:59:03 AM EST |
| 1,285.00 | 61.55 | 64.80 | 63.18 | 85.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.27 | -0.77 | 0.00 | -0.71 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 1,290.00 | 66.00 | 69.50 | 67.75 | 89.35 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.27 | -0.79 | 0.00 | -0.67 | 9/15/2025 | 9/18/2025 10:59:03 AM EST |
| 1,295.00 | 68.25 | 73.70 | 70.98 | 67.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | -0.81 | 0.00 | -0.63 | 9/4/2025 | 9/18/2025 10:59:03 AM EST |
| 1,300.00 | 72.30 | 77.85 | 75.08 | 108.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.25 | -0.83 | 0.00 | -0.60 | 9/12/2025 | 9/18/2025 10:59:03 AM EST |
| 1,305.00 | 76.25 | 83.40 | 79.83 | 89.15 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.25 | -0.85 | 0.00 | -0.56 | 8/26/2025 | 9/18/2025 10:59:03 AM EST |
| 1,310.00 | 80.75 | 86.45 | 83.60 | % | 0.06 | 0 | 0 | 0.32 | -0.86 | 0.00 | -0.52 | 9/18/2025 10:59:03 AM EST | |||
| 1,315.00 | 85.20 | 91.10 | 88.15 | 98.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.26 | -0.88 | 0.00 | -0.49 | 9/11/2025 | 9/18/2025 10:59:03 AM EST |
| 1,320.00 | 90.00 | 95.75 | 92.88 | % | 0.07 | 0 | 0 | 0.33 | -0.89 | 0.00 | -0.45 | 9/18/2025 10:59:03 AM EST | |||
| 1,325.00 | 94.55 | 100.85 | 97.70 | % | 0.07 | 0 | 0 | 0.33 | -0.90 | 0.00 | -0.42 | 9/18/2025 10:59:03 AM EST | |||
| 1,330.00 | 99.20 | 105.65 | 102.43 | % | 0.08 | 0 | 0 | 0.35 | -0.91 | 0.00 | -0.38 | 9/18/2025 10:59:03 AM EST | |||
| 1,335.00 | 104.25 | 110.10 | 107.18 | % | 0.08 | 0 | 0 | 0.34 | -0.92 | 0.00 | -0.35 | 9/18/2025 10:59:03 AM EST | |||
| 1,340.00 | 108.95 | 115.80 | 112.38 | 90.71 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.93 | 0.00 | -0.32 | 9/10/2025 | 9/18/2025 10:59:03 AM EST |
| 1,345.00 | 113.65 | 120.10 | 116.88 | % | 0.09 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.29 | 9/18/2025 10:59:03 AM EST | |||
| 1,350.00 | 118.50 | 125.90 | 122.20 | % | 0.09 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.26 | 9/18/2025 10:59:03 AM EST | |||
| 1,355.00 | 123.45 | 129.75 | 126.60 | % | 0.09 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.24 | 9/18/2025 10:59:03 AM EST | |||
| 1,360.00 | 128.45 | 134.70 | 131.58 | % | 0.10 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.21 | 9/18/2025 10:59:03 AM EST | |||
| 1,365.00 | 133.70 | 139.05 | 136.38 | % | 0.10 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.19 | 9/18/2025 10:59:03 AM EST | |||
| 1,370.00 | 138.65 | 144.80 | 141.73 | 152.48 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.17 | 8/28/2025 | 9/18/2025 10:59:03 AM EST |
| 1,375.00 | 143.50 | 149.95 | 146.73 | % | 0.11 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.15 | 9/18/2025 10:59:03 AM EST | |||
| 1,380.00 | 149.05 | 154.75 | 151.90 | % | 0.11 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.13 | 9/18/2025 10:59:03 AM EST | |||
| 1,385.00 | 153.25 | 159.85 | 156.55 | 138.15 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.12 | 9/4/2025 | 9/18/2025 10:59:03 AM EST |
| 1,390.00 | 158.40 | 164.15 | 161.28 | 143.05 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.10 | 9/4/2025 | 9/18/2025 10:59:03 AM EST |
| 1,395.00 | 163.60 | 169.00 | 166.30 | % | 0.12 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.09 | 9/18/2025 10:59:03 AM EST | |||
| 1,400.00 | 168.60 | 175.00 | 171.80 | 175.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.08 | 8/25/2025 | 9/18/2025 10:59:03 AM EST |
| 1,405.00 | 173.50 | 179.55 | 176.53 | % | 0.13 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.06 | 9/18/2025 10:59:03 AM EST | |||
| 1,410.00 | 179.25 | 184.80 | 182.03 | % | 0.13 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.06 | 9/18/2025 10:59:03 AM EST | |||
| 1,415.00 | 183.50 | 190.00 | 186.75 | % | 0.13 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.05 | 9/18/2025 10:59:03 AM EST | |||
| 1,420.00 | 189.05 | 195.25 | 192.15 | % | 0.14 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.04 | 9/18/2025 10:59:03 AM EST | |||
| 1,430.00 | 199.10 | 204.55 | 201.83 | 224.92 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.03 | 8/22/2025 | 9/18/2025 10:59:03 AM EST |
| 1,440.00 | 208.65 | 214.20 | 211.43 | % | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.02 | 9/18/2025 10:59:03 AM EST | |||
| 1,450.00 | 218.70 | 224.70 | 221.70 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.02 | 9/18/2025 10:59:03 AM EST | |||
| 1,460.00 | 229.05 | 234.20 | 231.63 | 242.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 8/28/2025 | 9/18/2025 10:59:03 AM EST |
| 1,470.00 | 238.35 | 245.15 | 241.75 | % | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 9/18/2025 10:59:03 AM EST | |||
| 1,480.00 | 248.65 | 254.35 | 251.50 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,490.00 | 258.65 | 265.30 | 261.98 | % | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,500.00 | 268.50 | 274.25 | 271.38 | 274.64 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 10:59:03 AM EST |
| 1,510.00 | 278.65 | 284.20 | 281.43 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,520.00 | 288.70 | 294.20 | 291.45 | % | 0.19 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,530.00 | 298.55 | 304.65 | 301.60 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,540.00 | 309.30 | 313.85 | 311.58 | % | 0.20 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,550.00 | 318.50 | 324.65 | 321.58 | 329.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:59:03 AM EST |
| 1,560.00 | 328.60 | 334.95 | 331.78 | 334.07 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/18/2025 10:59:03 AM EST |
| 1,570.00 | 338.40 | 344.20 | 341.30 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,580.00 | 349.05 | 354.15 | 351.60 | % | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,590.00 | 358.50 | 365.05 | 361.78 | % | 0.23 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,600.00 | 369.15 | 374.00 | 371.58 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,610.00 | 378.35 | 385.20 | 381.78 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,620.00 | 388.50 | 395.20 | 391.85 | 430.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 10:59:03 AM EST |
| 1,630.00 | 398.95 | 404.85 | 401.90 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,640.00 | 408.45 | 414.55 | 411.50 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,650.00 | 418.55 | 425.10 | 421.83 | % | 0.26 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,660.00 | 428.40 | 434.90 | 431.65 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,670.00 | 438.45 | 444.80 | 441.63 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,680.00 | 448.65 | 454.35 | 451.50 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,690.00 | 458.35 | 464.90 | 461.63 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,700.00 | 468.50 | 474.70 | 471.60 | % | 0.28 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,720.00 | 488.80 | 495.05 | 491.93 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,740.00 | 509.10 | 514.00 | 511.55 | % | 0.29 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,760.00 | 528.45 | 535.25 | 531.85 | % | 0.30 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,780.00 | 548.55 | 554.95 | 551.75 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,800.00 | 568.50 | 574.40 | 571.45 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,820.00 | 588.95 | 594.10 | 591.53 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,840.00 | 608.60 | 615.05 | 611.83 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,860.00 | 628.30 | 634.20 | 631.25 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,880.00 | 648.55 | 655.00 | 651.78 | % | 0.35 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,900.00 | 669.40 | 674.75 | 672.08 | % | 0.35 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,920.00 | 688.30 | 695.10 | 691.70 | % | 0.36 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,940.00 | 708.60 | 715.15 | 711.88 | % | 0.37 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,960.00 | 728.50 | 734.80 | 731.65 | % | 0.37 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 1,980.00 | 748.75 | 755.35 | 752.05 | % | 0.38 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,000.00 | 768.45 | 774.35 | 771.40 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,020.00 | 788.50 | 793.90 | 791.20 | % | 0.39 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,040.00 | 808.55 | 814.00 | 811.28 | % | 0.40 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,060.00 | 828.55 | 835.25 | 831.90 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,080.00 | 848.30 | 853.55 | 850.93 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,100.00 | 868.40 | 873.65 | 871.03 | % | 0.41 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,120.00 | 888.45 | 894.75 | 891.60 | % | 0.42 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,140.00 | 908.30 | 914.90 | 911.60 | % | 0.43 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,160.00 | 928.40 | 934.95 | 931.68 | % | 0.43 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,180.00 | 948.40 | 953.85 | 951.13 | % | 0.44 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,200.00 | 968.40 | 974.75 | 971.58 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,220.00 | 988.90 | 993.90 | 991.40 | % | 0.45 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,240.00 | 1,008.25 | 1,014.30 | 1,011.28 | % | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,260.00 | 1,028.45 | 1,034.50 | 1,031.48 | % | 0.46 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,280.00 | 1,048.50 | 1,053.90 | 1,051.20 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,300.00 | 1,068.40 | 1,073.80 | 1,071.10 | % | 0.47 | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,320.00 | 1,088.45 | 1,094.25 | 1,091.35 | % | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST | |||
| 2,340.00 | 1,108.50 | 1,113.80 | 1,111.15 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 10:59:03 AM EST |