Options Chain for ALNYLAM PHARMACEUTICALS INC COM (ALNY) - $412.63 as of 12/12/2025 9:04:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 336.20 | 340.40 | 338.30 | 385.00 | 0.00 | 0.00% | 4.51 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:02 PM EST |
| 80.00 | 331.20 | 335.40 | 333.30 | 378.50 | 0.00 | 0.00% | 4.17 | 0 | 1 | 6.23 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:02 PM EST |
| 85.00 | 326.20 | 330.40 | 328.30 | 375.00 | 0.00 | 0.00% | 3.86 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:02 PM EST |
| 90.00 | 321.20 | 325.40 | 323.30 | 363.00 | 0.00 | 0.00% | 3.59 | 0 | 12 | 5.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:02 PM EST |
| 95.00 | 316.20 | 320.30 | 318.25 | 139.60 | 0.00 | 0.00% | 3.35 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 12/11/2025 4:00:02 PM EST |
| 100.00 | 311.20 | 315.30 | 313.25 | 308.35 | 0.00 | 0.00% | 3.13 | 0 | 5 | 5.38 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 105.00 | 306.20 | 310.30 | 308.25 | 303.47 | 0.00 | 0.00% | 2.94 | 0 | 1 | 5.20 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 110.00 | 301.20 | 305.30 | 303.25 | % | 2.76 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 115.00 | 296.20 | 300.30 | 298.25 | % | 2.59 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 120.00 | 291.20 | 295.30 | 293.25 | % | 2.44 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 125.00 | 286.20 | 290.30 | 288.25 | 66.90 | 0.00 | 0.00% | 2.31 | 0 | 15 | 4.55 | 1.00 | 0.00 | 0.00 | 2/22/2024 | 12/11/2025 4:00:02 PM EST |
| 130.00 | 281.20 | 285.30 | 283.25 | 247.50 | 0.00 | 0.00% | 2.18 | 0 | 3 | 4.40 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 4:00:02 PM EST |
| 135.00 | 276.20 | 280.30 | 278.25 | 120.50 | 0.00 | 0.00% | 2.06 | 0 | 1 | 4.26 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 12/11/2025 4:00:02 PM EST |
| 140.00 | 271.20 | 275.50 | 273.35 | 108.40 | 0.00 | 0.00% | 1.95 | 0 | 6 | 4.13 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/11/2025 4:00:02 PM EST |
| 145.00 | 266.30 | 270.50 | 268.40 | 42.40 | 0.00 | 0.00% | 1.85 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 12/11/2025 4:00:02 PM EST |
| 150.00 | 261.30 | 265.50 | 263.40 | 119.00 | 0.00 | 0.00% | 1.76 | 0 | 2 | 3.88 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/11/2025 4:00:02 PM EST |
| 155.00 | 256.30 | 260.50 | 258.40 | 120.50 | 0.00 | 0.00% | 1.67 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 7/10/2024 | 12/11/2025 4:00:02 PM EST |
| 160.00 | 251.30 | 255.50 | 253.40 | 42.15 | 0.00 | 0.00% | 1.58 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 12/11/2025 4:00:02 PM EST |
| 165.00 | 246.30 | 250.50 | 248.40 | 325.00 | 0.00 | 0.00% | 1.51 | 0 | 12 | 3.53 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 4:00:02 PM EST |
| 170.00 | 241.30 | 245.50 | 243.40 | 160.37 | 0.00 | 0.00% | 1.43 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/11/2025 4:00:02 PM EST |
| 175.00 | 236.30 | 240.50 | 238.40 | 262.96 | 0.00 | 0.00% | 1.36 | 0 | 5 | 3.32 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/11/2025 4:00:02 PM EST |
| 180.00 | 231.30 | 235.40 | 233.35 | 74.50 | 0.00 | 0.00% | 1.30 | 0 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 12/11/2025 4:00:02 PM EST |
| 185.00 | 226.30 | 230.40 | 228.35 | 99.00 | 0.00 | 0.00% | 1.23 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 12/11/2025 4:00:02 PM EST |
| 190.00 | 221.30 | 225.40 | 223.35 | 253.50 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:02 PM EST |
| 195.00 | 216.30 | 220.40 | 218.35 | 248.50 | 0.00 | 0.00% | 1.12 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:02 PM EST |
| 200.00 | 211.30 | 215.40 | 213.35 | 243.50 | 0.00 | 0.00% | 1.07 | 0 | 11 | 2.84 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:02 PM EST |
| 210.00 | 201.30 | 205.40 | 203.35 | 50.10 | 0.00 | 0.00% | 0.97 | 0 | 27 | 2.66 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/11/2025 4:00:02 PM EST |
| 220.00 | 191.30 | 195.40 | 193.35 | 114.98 | 0.00 | 0.00% | 0.88 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/11/2025 4:00:02 PM EST |
| 230.00 | 181.40 | 185.40 | 183.40 | 216.50 | 0.00 | 0.00% | 0.80 | 0 | 6 | 2.34 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:02 PM EST |
| 240.00 | 171.40 | 175.50 | 173.45 | 206.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:02 PM EST |
| 250.00 | 161.40 | 165.50 | 163.45 | 151.43 | 0.00 | 0.00% | 0.65 | 0 | 8 | 2.04 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 4:00:02 PM EST |
| 260.00 | 151.40 | 155.50 | 153.45 | 77.40 | 0.00 | 0.00% | 0.59 | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/11/2025 4:00:02 PM EST |
| 270.00 | 141.40 | 145.50 | 143.45 | 125.50 | 0.00 | 0.00% | 0.53 | 0 | 18 | 1.76 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 4:00:02 PM EST |
| 280.00 | 131.40 | 135.50 | 133.45 | 62.48 | 0.00 | 0.00% | 0.48 | 0 | 93 | 1.63 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/11/2025 4:00:02 PM EST |
| 290.00 | 121.40 | 125.50 | 123.45 | 113.80 | 0.00 | 0.00% | 0.43 | 0 | 48 | 1.50 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 300.00 | 111.40 | 115.50 | 113.45 | 188.93 | 0.00 | 0.00% | 0.38 | 0 | 8 | 1.38 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/11/2025 4:00:02 PM EST |
| 310.00 | 101.60 | 105.00 | 103.30 | 134.00 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.26 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:02 PM EST |
| 320.00 | 91.60 | 95.50 | 93.55 | 120.00 | 0.00 | 0.00% | 0.29 | 0 | 22 | 1.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:02 PM EST |
| 330.00 | 81.60 | 85.30 | 83.45 | 130.80 | 0.00 | 0.00% | 0.25 | 0 | 90 | 1.02 | 1.00 | 0.00 | -0.02 | 12/5/2025 | 12/11/2025 4:00:02 PM EST |
| 340.00 | 71.70 | 75.20 | 73.45 | 66.55 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.91 | 1.00 | 0.00 | -0.05 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 350.00 | 61.80 | 65.30 | 63.55 | 90.70 | 0.00 | 0.00% | 0.18 | 0 | 198 | 0.82 | 0.99 | 0.00 | -0.13 | 11/21/2025 | 12/11/2025 4:00:02 PM EST |
| 360.00 | 52.00 | 55.80 | 53.90 | 71.20 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.74 | 0.97 | 0.00 | -0.22 | 12/8/2025 | 12/11/2025 4:00:02 PM EST |
| 370.00 | 42.60 | 45.40 | 44.00 | 35.90 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.67 | 0.95 | 0.00 | -0.31 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 380.00 | 33.50 | 36.00 | 34.75 | 79.99 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.59 | 0.90 | 0.01 | -0.43 | 12/1/2025 | 12/11/2025 4:00:02 PM EST |
| 390.00 | 24.80 | 27.50 | 26.15 | 33.37 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.41 | 0.82 | 0.01 | -0.57 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 400.00 | 16.90 | 19.90 | 18.40 | 71.35 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.41 | 0.71 | 0.01 | -0.65 | 11/18/2025 | 12/11/2025 4:00:02 PM EST |
| 410.00 | 10.20 | 13.50 | 11.85 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.42 | 0.57 | 0.02 | -0.69 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 420.00 | 6.50 | 9.80 | 8.15 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.45 | 0.42 | 0.02 | -0.68 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 430.00 | 3.40 | 7.00 | 5.20 | 3.33 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.47 | 0.29 | 0.01 | -0.60 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 440.00 | 1.30 | 4.80 | 3.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.46 | 0.19 | 0.01 | -0.49 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.65 | 0.11 | 0.01 | -0.34 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 460.00 | 0.05 | 2.10 | 1.08 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 477 | 0.44 | 0.09 | 0.00 | -0.30 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 470.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.68 | 0.04 | 0.00 | -0.16 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 480.00 | 0.20 | 2.10 | 1.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.62 | 0.03 | 0.00 | -0.11 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 3.70 | 1.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,027 | 0.97 | 0.01 | 0.00 | -0.04 | 12/9/2025 | 12/11/2025 4:00:02 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 0.68 | 0.01 | 0.00 | -0.04 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 510.00 | 0.00 | 3.60 | 1.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.12 | 0.00 | 0.00 | -0.01 | 12/8/2025 | 12/11/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 3.50 | 1.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.18 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:02 PM EST |
| 530.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 540.00 | 0.00 | 3.50 | 1.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:02 PM EST |
| 550.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 560.00 | 0.00 | 3.50 | 1.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 580.00 | 0.00 | 3.40 | 1.70 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:02 PM EST |
| 600.00 | 0.00 | 3.40 | 1.70 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.66 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 3.40 | 1.70 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/11/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 3.40 | 1.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/11/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 3.40 | 1.70 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 12/11/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 3.40 | 1.70 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/11/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 3.40 | 1.70 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/11/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 3.40 | 1.70 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 12/11/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 3.40 | 1.70 | 5.69 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 12/11/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 3.40 | 1.70 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/11/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 3.40 | 1.70 | 25.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.51 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 12/11/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 3.40 | 1.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/11/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.13 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/11/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 3.40 | 1.70 | 3.98 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/11/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.89 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/11/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.77 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/11/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 3.40 | 1.70 | 11.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.66 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 12/11/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 3.40 | 1.70 | 1.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/11/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 3.40 | 1.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.45 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/11/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 3.40 | 1.70 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.35 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/11/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 3.40 | 1.70 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.15 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/11/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 3.40 | 1.70 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/11/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 3.40 | 1.70 | 16.10 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.79 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/11/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 245 | 2.63 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 3.40 | 1.70 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 252 | 2.46 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 3.40 | 1.70 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.31 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/11/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 3.40 | 1.70 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.16 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 3.40 | 1.70 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.01 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 3.40 | 1.70 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.87 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/11/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 3.40 | 1.70 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.73 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/11/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 3.40 | 1.70 | 17.10 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/11/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 3.40 | 1.70 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 3.40 | 1.70 | 4.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/11/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.12 | 0.00 | 0.00 | -0.02 | 11/3/2025 | 12/11/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 3.40 | 1.70 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.10 | 0.00 | 0.00 | -0.05 | 10/21/2025 | 12/11/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 3.50 | 1.75 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | -0.01 | 0.00 | -0.13 | 11/6/2025 | 12/11/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 3.70 | 1.85 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | -0.03 | 0.00 | -0.22 | 11/14/2025 | 12/11/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 4.00 | 2.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.77 | -0.05 | 0.00 | -0.31 | 11/26/2025 | 12/11/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.67 | -0.10 | 0.01 | -0.43 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 390.00 | 1.80 | 5.00 | 3.40 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.49 | -0.18 | 0.01 | -0.57 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 400.00 | 3.10 | 6.60 | 4.85 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.45 | -0.29 | 0.01 | -0.65 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 410.00 | 7.00 | 10.80 | 8.90 | 13.75 | 0.00 | 0.00% | 0.02 | 0 | 555 | 0.43 | -0.43 | 0.02 | -0.69 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 420.00 | 12.50 | 16.00 | 14.25 | 20.14 | 0.00 | 0.00% | 0.03 | 0 | 786 | 0.43 | -0.58 | 0.02 | -0.68 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 430.00 | 19.30 | 23.00 | 21.15 | 24.89 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.44 | -0.71 | 0.01 | -0.60 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 440.00 | 27.30 | 31.30 | 29.30 | 30.25 | 0.00 | 0.00% | 0.07 | 0 | 83 | 0.44 | -0.81 | 0.01 | -0.49 | 12/10/2025 | 12/11/2025 4:00:02 PM EST |
| 450.00 | 36.80 | 40.10 | 38.45 | 45.30 | 0.00 | 0.00% | 0.09 | 0 | 647 | 0.64 | -0.89 | 0.01 | -0.34 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 460.00 | 46.20 | 49.50 | 47.85 | 51.50 | 0.00 | 0.00% | 0.10 | 0 | 81 | 0.64 | -0.91 | 0.00 | -0.30 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 470.00 | 55.80 | 59.40 | 57.60 | 65.15 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.78 | -0.96 | 0.00 | -0.16 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 480.00 | 65.20 | 69.30 | 67.25 | 75.10 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.85 | -0.97 | 0.00 | -0.11 | 12/11/2025 | 12/11/2025 4:00:02 PM EST |
| 490.00 | 75.30 | 79.00 | 77.15 | 23.90 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.88 | -0.99 | 0.00 | -0.04 | 12/3/2025 | 12/11/2025 4:00:02 PM EST |
| 500.00 | 85.10 | 89.20 | 87.15 | % | 0.17 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.04 | 12/11/2025 4:00:02 PM EST | |||
| 510.00 | 95.10 | 99.00 | 97.05 | 39.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 12/3/2025 | 12/11/2025 4:00:02 PM EST |
| 520.00 | 105.10 | 109.20 | 107.15 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 530.00 | 115.10 | 119.20 | 117.15 | 55.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:02 PM EST |
| 540.00 | 125.10 | 129.10 | 127.10 | 85.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:02 PM EST |
| 550.00 | 135.10 | 139.20 | 137.15 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 560.00 | 145.10 | 149.20 | 147.15 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 570.00 | 155.10 | 159.20 | 157.15 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 580.00 | 165.10 | 169.20 | 167.15 | % | 0.29 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 600.00 | 185.10 | 189.10 | 187.10 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:02 PM EST | |||
| 620.00 | 205.10 | 209.10 | 207.10 | 154.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/11/2025 4:00:02 PM EST |
| 640.00 | 225.10 | 229.20 | 227.15 | 189.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:02 PM EST |
| 660.00 | 245.20 | 249.00 | 247.10 | 199.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:02 PM EST |