Options Chain for HOME DEPOT INC COM (HD) - $336.48 as of 11/18/2025 8:11:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 165.35 | 168.60 | 166.98 | 168.35 | -70.17 | -29.42% | 0.98 | 5 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 175.00 | 160.40 | 163.40 | 161.90 | 163.40 | -38.50 | -19.07% | 0.93 | 5 | 10 | 4.26 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 180.00 | 155.70 | 158.80 | 157.25 | 205.57 | 0.00 | 0.00% | 0.87 | 0 | 27 | 4.15 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 185.00 | 150.40 | 153.80 | 152.10 | 200.57 | 0.00 | 0.00% | 0.82 | 0 | 26 | 3.99 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 190.00 | 145.30 | 148.45 | 146.88 | 195.18 | 0.00 | 0.00% | 0.77 | 0 | 20 | 3.79 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 195.00 | 140.45 | 143.65 | 142.05 | 150.25 | -40.70 | -21.32% | 0.73 | 10 | 19 | 3.64 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 200.00 | 135.65 | 138.60 | 137.13 | 185.50 | 0.00 | 0.00% | 0.69 | 0 | 23 | 3.49 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 210.00 | 125.35 | 128.65 | 127.00 | 177.64 | 0.00 | 0.00% | 0.60 | 0 | 35 | 3.19 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 4:00:04 PM EST |
| 220.00 | 115.90 | 118.75 | 117.33 | 167.26 | 0.00 | 0.00% | 0.53 | 0 | 28 | 2.94 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 230.00 | 105.75 | 108.90 | 107.33 | 158.38 | 0.00 | 0.00% | 0.47 | 0 | 14 | 2.68 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 4:00:04 PM EST |
| 240.00 | 95.85 | 98.40 | 97.13 | 147.50 | 0.00 | 0.00% | 0.40 | 0 | 10 | 2.43 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 250.00 | 86.05 | 88.45 | 87.25 | 116.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.20 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:04 PM EST |
| 255.00 | 80.95 | 83.40 | 82.18 | 125.80 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 4:00:04 PM EST |
| 260.00 | 76.05 | 78.45 | 77.25 | % | 0.30 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 265.00 | 70.90 | 73.45 | 72.18 | 127.57 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 4:00:04 PM EST |
| 270.00 | 65.80 | 68.45 | 67.13 | 117.54 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/18/2025 4:00:04 PM EST |
| 275.00 | 61.05 | 63.45 | 62.25 | 147.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/18/2025 4:00:04 PM EST |
| 280.00 | 56.05 | 58.45 | 57.25 | 92.38 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:04 PM EST |
| 285.00 | 51.10 | 53.45 | 52.28 | 140.47 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/18/2025 4:00:04 PM EST |
| 290.00 | 45.90 | 48.45 | 47.18 | 105.45 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 4:00:04 PM EST |
| 295.00 | 40.90 | 43.50 | 42.20 | 94.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 4:00:04 PM EST |
| 300.00 | 36.05 | 38.50 | 37.28 | 44.47 | -20.13 | -31.17% | 0.12 | 7 | 28 | 1.07 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 305.00 | 31.15 | 33.55 | 32.35 | 82.73 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.96 | 0.99 | 0.00 | -0.03 | 10/28/2025 | 11/18/2025 4:00:04 PM EST |
| 310.00 | 25.80 | 28.65 | 27.23 | 28.28 | -20.06 | -41.50% | 0.09 | 5 | 9 | 0.86 | 0.98 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 315.00 | 21.10 | 23.75 | 22.43 | 23.55 | -23.29 | -49.73% | 0.07 | 1 | 100 | 0.76 | 0.96 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 317.50 | 18.80 | 21.40 | 20.10 | % | 0.06 | 0 | 0 | 0.72 | 0.94 | 0.01 | -0.32 | 11/18/2025 4:00:04 PM EST | |||
| 320.00 | 16.30 | 19.00 | 17.65 | 22.25 | -16.27 | -42.24% | 0.06 | 12 | 7 | 0.67 | 0.91 | 0.01 | -0.39 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 322.50 | 14.35 | 16.35 | 15.35 | 24.27 | % | 0.05 | 2 | 0 | 0.44 | 0.88 | 0.02 | -0.47 | 11/18/2025 | 11/18/2025 4:00:04 PM EST | |
| 325.00 | 12.45 | 13.45 | 12.95 | 13.00 | -21.60 | -62.43% | 0.04 | 6 | 6 | 0.39 | 0.83 | 0.02 | -0.55 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 327.50 | 9.50 | 12.45 | 10.98 | % | 0.03 | 0 | 0 | 0.41 | 0.78 | 0.02 | -0.62 | 11/18/2025 4:00:04 PM EST | |||
| 330.00 | 8.30 | 10.20 | 9.25 | 9.75 | -19.25 | -66.38% | 0.03 | 7 | 6 | 0.44 | 0.72 | 0.03 | -0.68 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 332.50 | 6.05 | 8.65 | 7.35 | 7.20 | % | 0.02 | 10 | 0 | 0.41 | 0.65 | 0.03 | -0.72 | 11/18/2025 | 11/18/2025 4:00:04 PM EST | |
| 335.00 | 4.95 | 5.85 | 5.40 | 5.25 | -22.35 | -80.98% | 0.02 | 23 | 13 | 0.38 | 0.57 | 0.04 | -0.75 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 337.50 | 3.35 | 4.40 | 3.88 | 4.12 | -20.49 | -83.26% | 0.01 | 43 | 1 | 0.35 | 0.47 | 0.04 | -0.75 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 340.00 | 2.72 | 3.10 | 2.91 | 2.93 | -17.72 | -85.82% | 0.01 | 361 | 25 | 0.36 | 0.39 | 0.04 | -0.72 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 342.50 | 1.78 | 2.83 | 2.31 | 2.04 | -18.59 | -90.12% | 0.01 | 292 | 1 | 0.36 | 0.31 | 0.03 | -0.67 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 345.00 | 1.30 | 1.82 | 1.56 | 1.40 | -14.10 | -90.97% | 0.00 | 946 | 51 | 0.36 | 0.24 | 0.03 | -0.60 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 347.50 | 1.00 | 1.15 | 1.08 | 1.15 | -12.29 | -91.45% | 0.00 | 895 | 1 | 0.37 | 0.18 | 0.02 | -0.51 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 350.00 | 0.59 | 0.93 | 0.76 | 0.65 | -11.90 | -94.83% | 0.00 | 2,225 | 129 | 0.36 | 0.13 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 352.50 | 0.42 | 0.57 | 0.50 | 0.45 | -10.05 | -95.72% | 0.00 | 586 | 2 | 0.38 | 0.09 | 0.01 | -0.32 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 355.00 | 0.30 | 0.41 | 0.36 | 0.34 | -9.07 | -96.39% | 0.00 | 1,728 | 191 | 0.39 | 0.06 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 357.50 | 0.12 | 0.62 | 0.37 | 0.27 | -7.57 | -96.56% | 0.00 | 798 | 142 | 0.42 | 0.04 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 360.00 | 0.13 | 0.26 | 0.20 | 0.20 | -6.52 | -97.03% | 0.00 | 2,130 | 808 | 0.40 | 0.03 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 362.50 | 0.10 | 0.34 | 0.22 | 0.16 | -5.50 | -97.18% | 0.00 | 249 | 197 | 0.45 | 0.02 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 365.00 | 0.15 | 0.17 | 0.16 | 0.15 | -4.15 | -96.52% | 0.00 | 940 | 652 | 0.47 | 0.01 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 367.50 | 0.02 | 0.35 | 0.19 | 0.12 | -3.73 | -96.89% | 0.00 | 139 | 228 | 0.48 | 0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 370.00 | 0.02 | 0.20 | 0.11 | 0.10 | -2.81 | -96.57% | 0.00 | 975 | 1,439 | 0.48 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 372.50 | 0.02 | 0.20 | 0.11 | 0.11 | -2.16 | -95.16% | 0.00 | 79 | 318 | 0.51 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 375.00 | 0.05 | 0.08 | 0.07 | 0.06 | -1.74 | -96.67% | 0.00 | 410 | 1,342 | 0.53 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 377.50 | 0.04 | 0.07 | 0.06 | 0.07 | -1.33 | -95.00% | 0.00 | 198 | 703 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 380.00 | 0.02 | 0.07 | 0.05 | 0.05 | -1.01 | -95.29% | 0.00 | 1,205 | 1,226 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 382.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.72 | -92.31% | 0.00 | 311 | 1,110 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 385.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.45 | -90.00% | 0.00 | 411 | 1,400 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 387.50 | 0.02 | 0.10 | 0.06 | 0.02 | -0.41 | -95.35% | 0.00 | 127 | 508 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 390.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.29 | -90.63% | 0.00 | 757 | 2,505 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 392.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 0.00 | 99 | 894 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 395.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 762 | 2,608 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 397.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.19 | -95.00% | 0.00 | 61 | 380 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 400.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 680 | 3,623 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 402.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 65 | 505 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 405.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 60 | 2,064 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 407.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 47 | 379 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 258 | 2,657 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 412.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 44 | 1,515 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 54 | 11,214 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 208 | 1,142 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 1 | 2,233 | 0.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 1,306 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 6,086 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 1,333 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 7,030 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 262 | 1.08 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 414 | 1.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.15 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.18 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.25 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 485.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.31 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:04 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 247 | 1.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 14 | 2.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 5 | 30 | 2.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 63 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 0.13 | 0.07 | 0.20 | +0.15 | +300.00% | 0.00 | 6 | 27 | 2.86 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 0.14 | 0.07 | 0.24 | +0.18 | +300.00% | 0.00 | 3 | 22 | 2.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.23 | 0.12 | 0.27 | +0.22 | +440.00% | 0.00 | 2 | 31 | 2.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 30 | 1.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.17 | 0.09 | 0.28 | +0.26 | +1,300.00% | 0.00 | 1 | 69 | 2.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.12 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 69 | 1.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.85 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 0.13 | 0.07 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 31 | 1.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 254 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 255.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.05 | +250.00% | 0.00 | 6 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.02 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 265.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.17 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 222 | 861 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 275.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 385 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 280.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 23 | 482 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 29 | 107 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 290.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 767 | 1,089 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 295.00 | 0.02 | 0.37 | 0.20 | 0.07 | +0.02 | +40.00% | 0.00 | 30 | 555 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 300.00 | 0.04 | 0.19 | 0.12 | 0.05 | -0.03 | -37.50% | 0.00 | 625 | 695 | 0.60 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 305.00 | 0.01 | 1.04 | 0.53 | 0.06 | -0.09 | -60.00% | 0.00 | 31 | 358 | 0.48 | -0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 310.00 | 0.05 | 0.21 | 0.13 | 0.14 | -0.03 | -17.65% | 0.00 | 298 | 495 | 0.45 | -0.02 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 315.00 | 0.20 | 0.40 | 0.30 | 0.29 | +0.08 | +38.10% | 0.00 | 558 | 1,280 | 0.45 | -0.04 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 317.50 | 0.16 | 0.50 | 0.33 | 0.32 | +0.03 | +10.35% | 0.00 | 48 | 57 | 0.41 | -0.06 | 0.01 | -0.32 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 320.00 | 0.45 | 0.56 | 0.51 | 0.55 | +0.23 | +71.88% | 0.00 | 1,396 | 2,354 | 0.41 | -0.09 | 0.01 | -0.39 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 322.50 | 0.57 | 1.00 | 0.79 | 1.00 | +0.62 | +163.16% | 0.00 | 204 | 176 | 0.41 | -0.12 | 0.02 | -0.47 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 325.00 | 1.00 | 1.21 | 1.11 | 1.10 | +0.67 | +155.82% | 0.00 | 1,685 | 1,156 | 0.41 | -0.17 | 0.02 | -0.55 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 327.50 | 1.08 | 1.58 | 1.33 | 1.35 | +0.83 | +159.62% | 0.00 | 229 | 248 | 0.37 | -0.22 | 0.02 | -0.62 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 330.00 | 1.70 | 2.05 | 1.88 | 2.00 | +1.33 | +198.51% | 0.01 | 2,404 | 1,368 | 0.37 | -0.28 | 0.03 | -0.68 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 332.50 | 2.50 | 2.91 | 2.71 | 2.69 | +1.93 | +253.95% | 0.01 | 1,328 | 579 | 0.36 | -0.35 | 0.03 | -0.72 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 335.00 | 3.45 | 3.80 | 3.63 | 3.80 | +2.73 | +255.14% | 0.01 | 2,325 | 1,533 | 0.37 | -0.43 | 0.04 | -0.75 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 337.50 | 4.55 | 5.15 | 4.85 | 4.94 | +3.61 | +271.43% | 0.01 | 727 | 317 | 0.38 | -0.53 | 0.04 | -0.75 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 340.00 | 5.95 | 6.60 | 6.28 | 5.95 | +4.07 | +216.49% | 0.02 | 2,686 | 1,884 | 0.37 | -0.61 | 0.04 | -0.72 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 342.50 | 7.30 | 8.50 | 7.90 | 7.93 | +5.85 | +281.25% | 0.02 | 607 | 228 | 0.35 | -0.69 | 0.03 | -0.67 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 345.00 | 9.20 | 10.35 | 9.78 | 9.77 | +7.15 | +272.91% | 0.03 | 1,606 | 1,464 | 0.35 | -0.76 | 0.03 | -0.60 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 347.50 | 11.35 | 12.75 | 12.05 | 10.83 | +7.53 | +228.19% | 0.03 | 210 | 301 | 0.37 | -0.82 | 0.02 | -0.51 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 350.00 | 13.30 | 14.65 | 13.98 | 13.98 | +9.99 | +250.38% | 0.04 | 1,382 | 1,611 | 0.46 | -0.87 | 0.02 | -0.41 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 352.50 | 15.05 | 17.05 | 16.05 | 15.42 | +10.27 | +199.42% | 0.05 | 95 | 244 | 0.50 | -0.91 | 0.01 | -0.32 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 355.00 | 17.55 | 19.55 | 18.55 | 19.00 | +12.50 | +192.31% | 0.05 | 873 | 2,456 | 0.55 | -0.94 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 357.50 | 19.40 | 22.05 | 20.73 | 20.76 | +13.76 | +196.58% | 0.06 | 367 | 681 | 0.60 | -0.96 | 0.01 | -0.18 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 360.00 | 21.85 | 24.45 | 23.15 | 23.45 | +14.96 | +176.21% | 0.06 | 569 | 1,185 | 0.63 | -0.97 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 362.50 | 24.30 | 26.95 | 25.63 | 25.10 | +15.67 | +166.18% | 0.07 | 148 | 450 | 0.68 | -0.98 | 0.00 | -0.08 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 365.00 | 26.85 | 29.45 | 28.15 | 27.29 | +15.84 | +138.35% | 0.08 | 166 | 2,718 | 0.72 | -0.99 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 367.50 | 29.35 | 31.95 | 30.65 | 26.70 | +13.53 | +102.74% | 0.08 | 7 | 7 | 0.76 | -0.99 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 370.00 | 31.85 | 34.45 | 33.15 | 33.29 | +17.97 | +117.30% | 0.09 | 249 | 840 | 0.80 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 372.50 | 34.25 | 36.90 | 35.58 | 31.09 | +13.81 | +79.92% | 0.10 | 56 | 263 | 0.84 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 375.00 | 36.85 | 39.40 | 38.13 | 36.50 | +16.79 | +85.19% | 0.10 | 51 | 1,106 | 0.88 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 377.50 | 39.15 | 41.85 | 40.50 | 40.00 | +18.81 | +88.77% | 0.11 | 50 | 293 | 0.91 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 380.00 | 41.85 | 44.40 | 43.13 | 42.77 | +18.77 | +78.21% | 0.11 | 2,710 | 998 | 0.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 382.50 | 44.25 | 46.80 | 45.53 | 44.41 | +21.68 | +95.39% | 0.12 | 431 | 145 | 0.97 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 385.00 | 46.85 | 49.25 | 48.05 | 47.80 | +19.38 | +68.20% | 0.12 | 1,807 | 585 | 1.00 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 387.50 | 49.25 | 51.80 | 50.53 | 49.15 | +24.48 | +99.23% | 0.13 | 118 | 34 | 1.05 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 390.00 | 51.85 | 54.55 | 53.20 | 52.32 | +20.52 | +64.53% | 0.14 | 2,720 | 837 | 1.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 392.50 | 54.25 | 57.25 | 55.75 | 54.49 | +25.13 | +85.60% | 0.14 | 260 | 78 | 1.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 395.00 | 56.85 | 59.60 | 58.23 | 57.27 | +25.72 | +81.53% | 0.15 | 3,118 | 906 | 1.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 397.50 | 59.30 | 61.80 | 60.55 | 59.30 | +19.48 | +48.92% | 0.15 | 234 | 85 | 1.19 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 400.00 | 61.75 | 64.30 | 63.03 | 62.37 | +20.13 | +47.66% | 0.16 | 2,539 | 650 | 1.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 402.50 | 64.35 | 66.85 | 65.60 | 64.62 | +19.89 | +44.47% | 0.16 | 60 | 22 | 1.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 405.00 | 66.85 | 69.35 | 68.10 | 67.06 | +19.80 | +41.90% | 0.17 | 2,542 | 536 | 1.30 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 407.50 | 69.35 | 71.85 | 70.60 | 69.92 | +20.19 | +40.60% | 0.17 | 130 | 22 | 1.33 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 410.00 | 71.80 | 74.85 | 73.33 | 72.01 | +26.58 | +58.51% | 0.18 | 661 | 119 | 1.49 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 412.50 | 74.30 | 77.60 | 75.95 | 43.57 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 4:00:04 PM EST |
| 415.00 | 76.75 | 79.30 | 78.03 | 77.16 | +24.47 | +46.45% | 0.19 | 270 | 48 | 1.42 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 420.00 | 81.85 | 84.40 | 83.13 | 81.97 | +31.72 | +63.13% | 0.20 | 70 | 18 | 1.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 425.00 | 86.85 | 89.35 | 88.10 | 60.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 430.00 | 91.75 | 94.40 | 93.08 | 92.19 | +29.84 | +47.86% | 0.22 | 30 | 4 | 1.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 435.00 | 96.80 | 99.55 | 98.18 | 67.45 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 440.00 | 102.30 | 104.55 | 103.43 | 51.21 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 11/18/2025 4:00:04 PM EST |
| 445.00 | 106.80 | 109.60 | 108.20 | 46.53 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 11/18/2025 4:00:04 PM EST |
| 450.00 | 111.75 | 114.65 | 113.20 | 33.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/18/2025 4:00:04 PM EST |
| 455.00 | 116.80 | 119.35 | 118.08 | 68.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 4:00:04 PM EST |
| 460.00 | 121.80 | 124.55 | 123.18 | 40.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 11/18/2025 4:00:04 PM EST |
| 465.00 | 126.80 | 129.40 | 128.10 | % | 0.28 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 470.00 | 131.80 | 135.10 | 133.45 | 123.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/18/2025 4:00:04 PM EST |
| 475.00 | 136.80 | 139.80 | 138.30 | % | 0.29 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 480.00 | 141.80 | 144.90 | 143.35 | % | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 485.00 | 146.80 | 149.65 | 148.23 | 94.72 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/18/2025 4:00:04 PM EST |
| 490.00 | 151.80 | 154.30 | 153.05 | 94.21 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 11/18/2025 4:00:04 PM EST |
| 500.00 | 161.80 | 164.55 | 163.18 | % | 0.33 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 520.00 | 181.80 | 184.40 | 183.10 | % | 0.35 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST |