Options Chain for VERTEX PHARMACEUTICALS INC COM (VRTX) - $422.39 as of 10/28/2025 9:07:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 173.20 | 181.50 | 177.35 | % | 0.72 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 250.00 | 168.00 | 176.60 | 172.30 | % | 0.69 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 255.00 | 163.30 | 171.50 | 167.40 | % | 0.66 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 260.00 | 158.30 | 166.50 | 162.40 | % | 0.62 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 265.00 | 153.30 | 161.50 | 157.40 | % | 0.59 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 270.00 | 148.30 | 156.50 | 152.40 | % | 0.56 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 275.00 | 143.00 | 151.60 | 147.30 | % | 0.54 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 280.00 | 138.00 | 146.60 | 142.30 | % | 0.51 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 285.00 | 133.00 | 141.60 | 137.30 | % | 0.48 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 290.00 | 128.30 | 136.50 | 132.40 | % | 0.46 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 295.00 | 123.30 | 131.60 | 127.45 | % | 0.43 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 300.00 | 118.30 | 126.60 | 122.45 | % | 0.41 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 305.00 | 113.40 | 121.60 | 117.50 | % | 0.39 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 310.00 | 108.30 | 116.60 | 112.45 | % | 0.36 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 315.00 | 103.30 | 111.60 | 107.45 | % | 0.34 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 320.00 | 98.20 | 106.50 | 102.35 | % | 0.32 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 325.00 | 93.30 | 101.60 | 97.45 | % | 0.30 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 330.00 | 88.40 | 96.50 | 92.45 | % | 0.28 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 335.00 | 83.30 | 90.70 | 87.00 | 72.61 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/28/2025 4:00:05 PM EST |
| 340.00 | 78.30 | 86.10 | 82.20 | % | 0.24 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 345.00 | 73.50 | 80.50 | 77.00 | % | 0.22 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 350.00 | 68.40 | 75.90 | 72.15 | % | 0.21 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 355.00 | 63.40 | 70.90 | 67.15 | % | 0.19 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 357.50 | 60.90 | 69.00 | 64.95 | % | 0.18 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 360.00 | 58.40 | 66.70 | 62.55 | % | 0.17 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 362.50 | 55.90 | 64.10 | 60.00 | % | 0.17 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 365.00 | 53.40 | 61.60 | 57.50 | % | 0.16 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 367.50 | 51.00 | 59.10 | 55.05 | % | 0.15 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 370.00 | 48.50 | 56.60 | 52.55 | % | 0.14 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 372.50 | 45.90 | 52.40 | 49.15 | % | 0.13 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 375.00 | 43.50 | 50.30 | 46.90 | 45.17 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/28/2025 4:00:05 PM EST |
| 377.50 | 41.10 | 48.70 | 44.90 | % | 0.12 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 380.00 | 38.50 | 46.00 | 42.25 | % | 0.11 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 382.50 | 36.00 | 43.90 | 39.95 | % | 0.10 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 385.00 | 34.10 | 40.30 | 37.20 | 27.81 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.00 | 1.00 | 0.00 | -0.01 | 10/14/2025 | 10/28/2025 4:00:05 PM EST |
| 387.50 | 31.00 | 39.30 | 35.15 | % | 0.09 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 10/28/2025 4:00:05 PM EST | |||
| 390.00 | 28.70 | 36.40 | 32.55 | 37.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.02 | 0.99 | 0.00 | -0.06 | 10/21/2025 | 10/28/2025 4:00:05 PM EST |
| 392.50 | 26.10 | 34.10 | 30.10 | % | 0.08 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.08 | 10/28/2025 4:00:05 PM EST | |||
| 395.00 | 24.20 | 29.80 | 27.00 | 30.00 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.75 | 0.98 | 0.00 | -0.13 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 397.50 | 21.80 | 27.40 | 24.60 | 18.85 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.72 | 0.96 | 0.01 | -0.22 | 10/16/2025 | 10/28/2025 4:00:05 PM EST |
| 400.00 | 19.40 | 24.40 | 21.90 | 22.00 | -0.66 | -2.92% | 0.05 | 1 | 119 | 0.61 | 0.96 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 402.50 | 16.70 | 23.50 | 20.10 | 17.95 | +2.92 | +19.43% | 0.05 | 1 | 2 | 0.72 | 0.93 | 0.01 | -0.39 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 405.00 | 14.00 | 21.30 | 17.65 | 15.55 | -2.05 | -11.65% | 0.04 | 1 | 34 | 0.69 | 0.90 | 0.01 | -0.47 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 407.50 | 12.90 | 19.60 | 16.25 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.70 | 0.87 | 0.02 | -0.55 | 10/14/2025 | 10/28/2025 4:00:05 PM EST |
| 410.00 | 10.00 | 16.60 | 13.30 | 12.45 | -0.85 | -6.40% | 0.03 | 3 | 50 | 0.60 | 0.83 | 0.02 | -0.66 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 412.50 | 8.00 | 16.00 | 12.00 | 10.85 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.68 | 0.78 | 0.02 | -0.74 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 415.00 | 7.00 | 12.10 | 9.55 | 10.15 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.52 | 0.72 | 0.03 | -0.82 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 417.50 | 4.80 | 12.80 | 8.80 | 5.76 | -3.24 | -36.00% | 0.02 | 1 | 8 | 0.67 | 0.65 | 0.03 | -0.87 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 420.00 | 4.20 | 8.50 | 6.35 | 5.50 | -1.30 | -19.12% | 0.02 | 8 | 70 | 0.33 | 0.58 | 0.03 | -0.90 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 422.50 | 1.00 | 8.90 | 4.95 | 4.80 | -0.80 | -14.29% | 0.01 | 13 | 20 | 0.33 | 0.50 | 0.03 | -0.90 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 425.00 | 3.50 | 5.10 | 4.30 | 4.30 | -0.60 | -12.25% | 0.01 | 76 | 90 | 0.36 | 0.42 | 0.03 | -0.86 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 427.50 | 0.05 | 5.90 | 2.98 | 2.68 | -5.64 | -67.79% | 0.01 | 2 | 3 | 0.31 | 0.35 | 0.03 | -0.80 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 430.00 | 0.95 | 6.40 | 3.68 | 2.30 | -0.45 | -16.37% | 0.01 | 23 | 103 | 0.43 | 0.27 | 0.03 | -0.72 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 432.50 | 0.00 | 3.10 | 1.55 | 1.60 | -0.30 | -15.79% | 0.00 | 4 | 31 | 0.45 | 0.21 | 0.02 | -0.62 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 435.00 | 0.60 | 4.90 | 2.75 | 0.77 | -0.53 | -40.77% | 0.01 | 10 | 55 | 0.46 | 0.16 | 0.02 | -0.50 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 437.50 | 0.10 | 1.75 | 0.93 | 0.60 | -0.50 | -45.46% | 0.00 | 36 | 12 | 0.32 | 0.11 | 0.02 | -0.38 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 1.30 | 0.65 | 0.69 | -0.01 | -1.43% | 0.00 | 9 | 66 | 0.44 | 0.08 | 0.01 | -0.30 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 442.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.22 | 10/28/2025 4:00:05 PM EST | |||
| 445.00 | 0.00 | 1.30 | 0.65 | 0.23 | -0.92 | -80.00% | 0.00 | 28 | 17 | 0.52 | 0.03 | 0.01 | -0.15 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 447.50 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | 0.02 | 0.00 | -0.10 | 10/22/2025 | 10/28/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | 0.01 | 0.00 | -0.06 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 452.50 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.97 | 0.01 | 0.00 | -0.03 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.02 | 0.00 | 0.00 | -0.02 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 457.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.06 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 4:00:05 PM EST |
| 462.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 465.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 467.50 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.26 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:05 PM EST |
| 472.50 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.30 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:05 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:05 PM EST |
| 477.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/28/2025 4:00:05 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.40 | +0.29 | +263.64% | 0.00 | 2 | 30 | 1.55 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.62 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 1.75 | 0.88 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:05 PM EST |
| 505.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.75 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:05 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 0.00 | 5 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 515.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 525.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 545.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 555.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.89 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.78 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/28/2025 4:00:05 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/28/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.56 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:05 PM EST |
| 325.00 | 0.00 | 2.25 | 1.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.01 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.34 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:05 PM EST |
| 335.00 | 0.00 | 2.75 | 1.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.92 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 2.75 | 1.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 345.00 | 0.00 | 1.20 | 0.60 | 0.10 | -0.15 | -60.00% | 0.00 | 2 | 27 | 1.42 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 3.40 | 1.70 | 0.10 | -0.40 | -80.00% | 0.00 | 3 | 33 | 1.73 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 355.00 | 0.00 | 3.60 | 1.80 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 357.50 | 0.00 | 3.80 | 1.90 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 3.90 | 1.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 362.50 | 0.00 | 4.10 | 2.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 365.00 | 0.00 | 3.20 | 1.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.42 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 367.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 370.00 | 0.00 | 4.70 | 2.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.50 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 372.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 375.00 | 0.10 | 1.65 | 0.88 | 0.24 | -0.80 | -76.93% | 0.00 | 1 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 377.50 | 0.00 | 3.20 | 1.60 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.18 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.29 | +0.01 | +3.58% | 0.01 | 21 | 36 | 1.30 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 382.50 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.25 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.20 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/28/2025 4:00:05 PM EST |
| 387.50 | 0.00 | 1.40 | 0.70 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.76 | -0.01 | 0.00 | -0.03 | 10/17/2025 | 10/28/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 1.25 | 0.63 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.70 | -0.01 | 0.00 | -0.06 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 392.50 | 0.00 | 2.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | -0.01 | 0.00 | -0.08 | 10/24/2025 | 10/28/2025 4:00:05 PM EST |
| 395.00 | 0.00 | 2.05 | 1.03 | 0.35 | -0.40 | -53.34% | 0.00 | 33 | 42 | 0.71 | -0.02 | 0.00 | -0.13 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 397.50 | 0.05 | 2.40 | 1.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.50 | -0.04 | 0.01 | -0.22 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 4.20 | 2.10 | 0.55 | +0.05 | +10.00% | 0.01 | 260 | 109 | 0.83 | -0.04 | 0.01 | -0.24 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 402.50 | 0.00 | 2.10 | 1.05 | 0.70 | -0.22 | -23.92% | 0.00 | 146 | 45 | 0.58 | -0.07 | 0.01 | -0.39 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 405.00 | 0.00 | 1.75 | 0.88 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.50 | -0.10 | 0.01 | -0.47 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 407.50 | 0.05 | 6.00 | 3.03 | 1.43 | -0.11 | -7.15% | 0.01 | 32 | 28 | 0.50 | -0.13 | 0.02 | -0.55 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 410.00 | 0.10 | 4.10 | 2.10 | 1.81 | -0.19 | -9.50% | 0.01 | 154 | 127 | 0.39 | -0.17 | 0.02 | -0.66 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 412.50 | 2.05 | 2.90 | 2.48 | 2.03 | -0.27 | -11.74% | 0.01 | 1 | 61 | 0.39 | -0.22 | 0.02 | -0.74 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 415.00 | 2.10 | 3.80 | 2.95 | 3.50 | +0.25 | +7.70% | 0.01 | 2 | 61 | 0.39 | -0.28 | 0.03 | -0.82 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 417.50 | 0.15 | 6.20 | 3.18 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.32 | -0.35 | 0.03 | -0.87 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 420.00 | 0.90 | 9.00 | 4.95 | 6.31 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.39 | -0.42 | 0.03 | -0.90 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 422.50 | 1.80 | 7.50 | 4.65 | 6.60 | +0.50 | +8.20% | 0.01 | 200 | 11 | 0.30 | -0.50 | 0.03 | -0.90 | 10/28/2025 | 10/28/2025 4:00:05 PM EST |
| 425.00 | 2.40 | 11.60 | 7.00 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.67 | -0.58 | 0.03 | -0.86 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 427.50 | 5.00 | 13.00 | 9.00 | 9.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.67 | -0.65 | 0.03 | -0.80 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 430.00 | 6.30 | 12.50 | 9.40 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.53 | -0.73 | 0.03 | -0.72 | 10/27/2025 | 10/28/2025 4:00:05 PM EST |
| 432.50 | 8.30 | 16.60 | 12.45 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.71 | -0.79 | 0.02 | -0.62 | 10/22/2025 | 10/28/2025 4:00:05 PM EST |
| 435.00 | 11.00 | 16.80 | 13.90 | % | 0.03 | 0 | 0 | 0.59 | -0.84 | 0.02 | -0.50 | 10/28/2025 4:00:05 PM EST | |||
| 437.50 | 12.00 | 20.10 | 16.05 | % | 0.04 | 0 | 0 | 0.71 | -0.89 | 0.02 | -0.38 | 10/28/2025 4:00:05 PM EST | |||
| 440.00 | 14.80 | 22.20 | 18.50 | % | 0.04 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.30 | 10/28/2025 4:00:05 PM EST | |||
| 442.50 | 17.40 | 24.70 | 21.05 | % | 0.05 | 0 | 0 | 0.77 | -0.95 | 0.01 | -0.22 | 10/28/2025 4:00:05 PM EST | |||
| 445.00 | 19.80 | 27.10 | 23.45 | % | 0.05 | 0 | 0 | 0.81 | -0.97 | 0.01 | -0.15 | 10/28/2025 4:00:05 PM EST | |||
| 447.50 | 22.10 | 29.50 | 25.80 | % | 0.06 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.10 | 10/28/2025 4:00:05 PM EST | |||
| 450.00 | 23.90 | 31.90 | 27.90 | % | 0.06 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.06 | 10/28/2025 4:00:05 PM EST | |||
| 452.50 | 26.20 | 34.40 | 30.30 | % | 0.07 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 10/28/2025 4:00:05 PM EST | |||
| 455.00 | 28.70 | 36.90 | 32.80 | % | 0.07 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 10/28/2025 4:00:05 PM EST | |||
| 457.50 | 31.20 | 39.40 | 35.30 | % | 0.08 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 10/28/2025 4:00:05 PM EST | |||
| 460.00 | 33.70 | 41.90 | 37.80 | % | 0.08 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 462.50 | 36.20 | 44.40 | 40.30 | % | 0.09 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 465.00 | 38.70 | 46.90 | 42.80 | % | 0.09 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 467.50 | 41.20 | 49.40 | 45.30 | % | 0.10 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 470.00 | 43.70 | 51.90 | 47.80 | % | 0.10 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 472.50 | 46.20 | 54.40 | 50.30 | % | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 475.00 | 48.70 | 56.90 | 52.80 | % | 0.11 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 477.50 | 51.20 | 59.40 | 55.30 | % | 0.12 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 480.00 | 53.70 | 61.90 | 57.80 | % | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 485.00 | 59.60 | 66.90 | 63.25 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 490.00 | 64.30 | 71.90 | 68.10 | % | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 495.00 | 69.10 | 76.90 | 73.00 | % | 0.15 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 500.00 | 73.70 | 81.90 | 77.80 | % | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 505.00 | 79.10 | 86.90 | 83.00 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 510.00 | 84.40 | 91.90 | 88.15 | % | 0.17 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 515.00 | 89.10 | 96.90 | 93.00 | % | 0.18 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 520.00 | 93.70 | 101.90 | 97.80 | % | 0.19 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 525.00 | 98.70 | 106.90 | 102.80 | % | 0.20 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 530.00 | 103.70 | 111.90 | 107.80 | % | 0.20 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 535.00 | 108.70 | 116.90 | 112.80 | % | 0.21 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 540.00 | 113.70 | 121.90 | 117.80 | % | 0.22 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 545.00 | 118.70 | 126.90 | 122.80 | % | 0.23 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 550.00 | 123.70 | 131.90 | 127.80 | % | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 555.00 | 128.70 | 136.90 | 132.80 | % | 0.24 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 560.00 | 133.70 | 141.90 | 137.80 | % | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 565.00 | 138.70 | 146.90 | 142.80 | % | 0.25 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 570.00 | 143.70 | 151.90 | 147.80 | % | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 575.00 | 148.70 | 156.90 | 152.80 | % | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST | |||
| 580.00 | 153.70 | 161.90 | 157.80 | % | 0.27 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/28/2025 4:00:05 PM EST |