Options Chain for HOME DEPOT INC COM (HD) - $379.55 as of 10/30/2025 8:39:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 157.90 | 161.95 | 159.93 | 157.40 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.26 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 225.00 | 152.90 | 156.95 | 154.93 | 151.87 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 230.00 | 148.10 | 151.95 | 150.03 | 147.17 | 0.00 | 0.00% | 0.65 | 0 | 5 | 2.11 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 235.00 | 142.95 | 147.00 | 144.98 | % | 0.62 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 240.00 | 139.15 | 141.85 | 140.50 | % | 0.59 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 245.00 | 134.10 | 136.75 | 135.43 | 131.90 | 0.00 | 0.00% | 0.55 | 0 | 5 | 1.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 250.00 | 129.10 | 131.80 | 130.45 | % | 0.52 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 255.00 | 123.75 | 126.85 | 125.30 | % | 0.49 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 260.00 | 119.10 | 121.75 | 120.43 | % | 0.46 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 265.00 | 114.10 | 116.75 | 115.43 | % | 0.44 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 270.00 | 109.15 | 111.80 | 110.48 | % | 0.41 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 275.00 | 104.05 | 106.75 | 105.40 | % | 0.38 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 280.00 | 98.55 | 101.90 | 100.23 | % | 0.36 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 285.00 | 93.35 | 96.80 | 95.08 | % | 0.33 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 290.00 | 89.15 | 91.95 | 90.55 | % | 0.31 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 295.00 | 84.15 | 86.85 | 85.50 | % | 0.29 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 300.00 | 79.25 | 81.80 | 80.53 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 305.00 | 74.20 | 76.85 | 75.53 | % | 0.25 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 310.00 | 68.50 | 71.95 | 70.23 | % | 0.23 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 315.00 | 63.85 | 66.90 | 65.38 | % | 0.21 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 320.00 | 59.25 | 62.05 | 60.65 | 63.50 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.87 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:47 PM EST |
| 325.00 | 54.15 | 57.00 | 55.58 | % | 0.17 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 327.50 | 51.00 | 54.45 | 52.73 | % | 0.16 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 330.00 | 48.70 | 51.90 | 50.30 | 53.55 | +6.55 | +13.94% | 0.15 | 3 | 3 | 0.76 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 332.50 | 46.70 | 49.50 | 48.10 | % | 0.14 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 335.00 | 44.20 | 47.05 | 45.63 | 58.09 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:47 PM EST |
| 337.50 | 41.80 | 44.65 | 43.23 | % | 0.13 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 340.00 | 38.70 | 42.00 | 40.35 | % | 0.12 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 342.50 | 36.30 | 39.55 | 37.93 | % | 0.11 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 345.00 | 33.80 | 37.10 | 35.45 | % | 0.10 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.04 | 10/30/2025 3:59:47 PM EST | |||
| 347.50 | 32.00 | 34.65 | 33.33 | % | 0.10 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.07 | 10/30/2025 3:59:47 PM EST | |||
| 350.00 | 28.70 | 32.20 | 30.45 | 30.97 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.53 | 0.98 | 0.00 | -0.10 | 10/9/2025 | 10/30/2025 3:59:47 PM EST |
| 352.50 | 26.30 | 29.70 | 28.00 | % | 0.08 | 0 | 0 | 0.50 | 0.97 | 0.00 | -0.12 | 10/30/2025 3:59:47 PM EST | |||
| 355.00 | 23.85 | 27.50 | 25.68 | % | 0.07 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.15 | 10/30/2025 3:59:47 PM EST | |||
| 357.50 | 21.90 | 25.00 | 23.45 | % | 0.07 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.17 | 10/30/2025 3:59:47 PM EST | |||
| 360.00 | 18.85 | 22.65 | 20.75 | 21.45 | +1.83 | +9.33% | 0.06 | 2 | 15 | 0.43 | 0.91 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 362.50 | 17.00 | 19.85 | 18.43 | % | 0.05 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.24 | 10/30/2025 3:59:47 PM EST | |||
| 365.00 | 14.40 | 16.95 | 15.68 | 14.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.33 | 0.85 | 0.02 | -0.28 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 367.50 | 12.75 | 15.45 | 14.10 | % | 0.04 | 0 | 0 | 0.25 | 0.80 | 0.02 | -0.31 | 10/30/2025 3:59:47 PM EST | |||
| 370.00 | 11.30 | 12.90 | 12.10 | 12.20 | -7.13 | -36.89% | 0.03 | 10 | 28 | 0.26 | 0.75 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 372.50 | 8.15 | 11.10 | 9.63 | 13.00 | +1.90 | +17.12% | 0.03 | 3 | 3 | 0.22 | 0.70 | 0.02 | -0.37 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 375.00 | 7.90 | 9.80 | 8.85 | 8.72 | +1.52 | +21.12% | 0.02 | 20 | 35 | 0.27 | 0.64 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 377.50 | 6.50 | 7.85 | 7.18 | 7.75 | +1.30 | +20.16% | 0.02 | 3 | 7 | 0.26 | 0.57 | 0.03 | -0.40 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 380.00 | 5.05 | 7.05 | 6.05 | 4.45 | -1.29 | -22.48% | 0.02 | 69 | 141 | 0.27 | 0.51 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 382.50 | 3.75 | 5.75 | 4.75 | 5.20 | +0.98 | +23.23% | 0.01 | 14 | 9 | 0.27 | 0.44 | 0.03 | -0.38 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 385.00 | 3.00 | 4.05 | 3.53 | 3.44 | -0.51 | -12.92% | 0.01 | 78 | 267 | 0.25 | 0.37 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 387.50 | 2.10 | 3.10 | 2.60 | 2.56 | 0.00 | 0.00% | 0.01 | 37 | 40 | 0.25 | 0.31 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 390.00 | 1.47 | 2.22 | 1.85 | 1.66 | -0.82 | -33.07% | 0.00 | 382 | 423 | 0.24 | 0.25 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 392.50 | 1.00 | 1.72 | 1.36 | 1.55 | -0.60 | -27.91% | 0.00 | 33 | 58 | 0.25 | 0.19 | 0.02 | -0.25 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 395.00 | 0.79 | 1.27 | 1.03 | 0.99 | -0.50 | -33.56% | 0.00 | 95 | 735 | 0.24 | 0.15 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 397.50 | 0.34 | 1.13 | 0.74 | 0.84 | +0.05 | +6.33% | 0.00 | 14 | 612 | 0.24 | 0.11 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 400.00 | 0.20 | 0.70 | 0.45 | 0.44 | -0.29 | -39.73% | 0.00 | 3,009 | 1,989 | 0.23 | 0.08 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 402.50 | 0.00 | 1.05 | 0.53 | 0.45 | -0.35 | -43.75% | 0.00 | 3 | 84 | 0.32 | 0.06 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 405.00 | 0.01 | 0.58 | 0.30 | 0.32 | +0.02 | +6.67% | 0.00 | 6 | 162 | 0.27 | 0.04 | 0.01 | -0.08 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 407.50 | 0.01 | 0.84 | 0.43 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.28 | 0.03 | 0.00 | -0.06 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 410.00 | 0.00 | 0.35 | 0.18 | 0.19 | -0.15 | -44.12% | 0.00 | 16 | 863 | 0.31 | 0.02 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 412.50 | 0.00 | 2.22 | 1.11 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.01 | 0.00 | -0.03 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 415.00 | 0.04 | 0.40 | 0.22 | 0.06 | -0.09 | -60.00% | 0.00 | 9 | 192 | 0.28 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 417.50 | 0.00 | 2.16 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 420.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 121 | 232 | 0.39 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 422.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 425.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 427.50 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 432.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:47 PM EST |
| 437.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 440.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 442.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 455.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 460.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:47 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 480.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 485.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 225.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 245.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 2.12 | 1.06 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:47 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 265.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:47 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 295.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:47 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 315.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:47 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 327.50 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 0.87 | 0.44 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 332.50 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 335.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 337.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 0.51 | 0.26 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 10/30/2025 3:59:47 PM EST |
| 342.50 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 10/30/2025 3:59:47 PM EST | |||
| 345.00 | 0.00 | 2.29 | 1.15 | 0.20 | -0.47 | -70.15% | 0.00 | 1 | 28 | 0.60 | -0.01 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 347.50 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.07 | 10/30/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.59 | 0.30 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.37 | -0.02 | 0.00 | -0.10 | 10/29/2025 | 10/30/2025 3:59:47 PM EST |
| 352.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.12 | 10/30/2025 3:59:47 PM EST | |||
| 355.00 | 0.15 | 0.60 | 0.38 | 1.01 | -0.19 | -15.84% | 0.00 | 83 | 628 | 0.28 | -0.05 | 0.01 | -0.15 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 357.50 | 0.00 | 0.85 | 0.43 | 0.35 | -0.80 | -69.57% | 0.00 | 70 | 1 | 0.32 | -0.06 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 360.00 | 0.62 | 0.75 | 0.69 | 0.70 | -0.93 | -57.06% | 0.00 | 67 | 366 | 0.28 | -0.09 | 0.01 | -0.21 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 362.50 | 0.37 | 1.29 | 0.83 | 0.66 | -1.34 | -67.00% | 0.00 | 18 | 42 | 0.26 | -0.12 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 365.00 | 1.15 | 1.98 | 1.57 | 1.53 | -1.13 | -42.49% | 0.00 | 164 | 687 | 0.29 | -0.15 | 0.02 | -0.28 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 367.50 | 1.35 | 2.59 | 1.97 | 1.25 | +0.10 | +8.70% | 0.01 | 7 | 1 | 0.28 | -0.20 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 370.00 | 2.02 | 2.58 | 2.30 | 2.02 | -1.68 | -45.41% | 0.01 | 32 | 325 | 0.26 | -0.25 | 0.02 | -0.34 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 372.50 | 2.36 | 4.20 | 3.28 | 2.67 | -2.83 | -51.46% | 0.01 | 14 | 187 | 0.28 | -0.30 | 0.02 | -0.37 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 375.00 | 3.10 | 3.80 | 3.45 | 3.45 | -2.39 | -40.93% | 0.01 | 20 | 172 | 0.25 | -0.36 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 377.50 | 4.05 | 5.85 | 4.95 | 4.49 | -3.06 | -40.53% | 0.01 | 24 | 194 | 0.27 | -0.43 | 0.03 | -0.40 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 380.00 | 4.90 | 6.00 | 5.45 | 5.11 | -3.39 | -39.89% | 0.01 | 17 | 581 | 0.24 | -0.49 | 0.03 | -0.39 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 382.50 | 6.25 | 8.35 | 7.30 | 5.70 | -4.80 | -45.72% | 0.02 | 23 | 51 | 0.27 | -0.56 | 0.03 | -0.38 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 385.00 | 7.50 | 9.80 | 8.65 | 6.82 | -5.28 | -43.64% | 0.02 | 44 | 433 | 0.25 | -0.63 | 0.03 | -0.36 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 387.50 | 8.55 | 10.90 | 9.73 | 8.05 | -5.55 | -40.81% | 0.03 | 8 | 204 | 0.21 | -0.69 | 0.02 | -0.33 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 390.00 | 10.45 | 13.75 | 12.10 | 11.01 | +1.91 | +20.99% | 0.03 | 14 | 153 | 0.34 | -0.75 | 0.02 | -0.29 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 392.50 | 12.50 | 15.05 | 13.78 | 8.75 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.31 | -0.81 | 0.02 | -0.25 | 10/24/2025 | 10/30/2025 3:59:47 PM EST |
| 395.00 | 14.50 | 17.05 | 15.78 | 15.04 | +1.49 | +11.00% | 0.04 | 2 | 41 | 0.31 | -0.85 | 0.02 | -0.21 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 397.50 | 16.35 | 20.20 | 18.28 | 16.29 | +2.19 | +15.54% | 0.05 | 1 | 1 | 0.38 | -0.89 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 400.00 | 18.70 | 22.55 | 20.63 | 19.10 | +5.88 | +44.48% | 0.05 | 49 | 1,562 | 0.40 | -0.92 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 402.50 | 21.20 | 24.15 | 22.68 | % | 0.06 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.11 | 10/30/2025 3:59:47 PM EST | |||
| 405.00 | 23.55 | 26.70 | 25.13 | 19.23 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.36 | -0.96 | 0.01 | -0.08 | 10/28/2025 | 10/30/2025 3:59:47 PM EST |
| 407.50 | 26.10 | 29.20 | 27.65 | % | 0.07 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.06 | 10/30/2025 3:59:47 PM EST | |||
| 410.00 | 28.45 | 32.25 | 30.35 | 25.60 | +0.94 | +3.82% | 0.07 | 1 | 7 | 0.49 | -0.98 | 0.00 | -0.04 | 10/30/2025 | 10/30/2025 3:59:47 PM EST |
| 412.50 | 31.15 | 34.45 | 32.80 | % | 0.08 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 10/30/2025 3:59:47 PM EST | |||
| 415.00 | 33.65 | 36.85 | 35.25 | 29.25 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 10/8/2025 | 10/30/2025 3:59:47 PM EST |
| 417.50 | 36.10 | 39.10 | 37.60 | % | 0.09 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 420.00 | 38.60 | 41.40 | 40.00 | % | 0.10 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 422.50 | 41.20 | 44.30 | 42.75 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:47 PM EST | |||
| 425.00 | 43.60 | 46.80 | 45.20 | 21.22 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/30/2025 3:59:47 PM EST |
| 427.50 | 46.15 | 49.65 | 47.90 | % | 0.11 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 430.00 | 48.60 | 51.25 | 49.93 | % | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 432.50 | 51.10 | 53.80 | 52.45 | % | 0.12 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 435.00 | 53.60 | 56.40 | 55.00 | % | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 437.50 | 56.10 | 59.05 | 57.58 | % | 0.13 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 440.00 | 58.60 | 61.25 | 59.93 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 442.50 | 61.15 | 64.50 | 62.83 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 445.00 | 63.60 | 67.30 | 65.45 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 450.00 | 68.60 | 72.20 | 70.40 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 455.00 | 73.60 | 76.30 | 74.95 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 460.00 | 78.65 | 81.60 | 80.13 | % | 0.17 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 465.00 | 83.60 | 86.40 | 85.00 | % | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 470.00 | 88.60 | 91.70 | 90.15 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 475.00 | 93.60 | 96.40 | 95.00 | % | 0.20 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 480.00 | 98.65 | 101.90 | 100.28 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 485.00 | 103.65 | 106.80 | 105.23 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 490.00 | 108.65 | 111.60 | 110.13 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 495.00 | 113.60 | 116.55 | 115.08 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST | |||
| 500.00 | 118.60 | 121.30 | 119.95 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:47 PM EST |