Options Chain for HUBSPOT INC COM (HUBS) - $470.00 as of 10/27/2025 5:52:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 240.30 | 247.60 | 243.95 | % | 1.06 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 10/27/2025 3:59:50 PM EST | |||
| 240.00 | 230.40 | 237.70 | 234.05 | % | 0.98 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.03 | 10/27/2025 3:59:50 PM EST | |||
| 250.00 | 220.60 | 227.80 | 224.20 | 225.00 | 0.00 | 0.00% | 0.90 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.03 | 8/25/2025 | 10/27/2025 3:59:50 PM EST |
| 260.00 | 210.70 | 218.00 | 214.35 | % | 0.82 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.04 | 10/27/2025 3:59:50 PM EST | |||
| 270.00 | 200.90 | 208.20 | 204.55 | 236.60 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.06 | 0.99 | 0.00 | -0.04 | 4/8/2025 | 10/27/2025 3:59:50 PM EST |
| 280.00 | 191.10 | 198.50 | 194.80 | % | 0.70 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.05 | 10/27/2025 3:59:50 PM EST | |||
| 290.00 | 181.40 | 188.70 | 185.05 | 369.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.94 | 0.99 | 0.00 | -0.07 | 4/16/2024 | 10/27/2025 3:59:50 PM EST |
| 300.00 | 174.00 | 179.20 | 176.60 | 139.90 | 0.00 | 0.00% | 0.59 | 0 | 6 | 0.89 | 0.98 | 0.00 | -0.09 | 10/16/2025 | 10/27/2025 3:59:50 PM EST |
| 310.00 | 162.40 | 169.50 | 165.95 | % | 0.54 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.10 | 10/27/2025 3:59:50 PM EST | |||
| 320.00 | 153.10 | 160.00 | 156.55 | 194.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.83 | 0.97 | 0.00 | -0.12 | 4/8/2025 | 10/27/2025 3:59:50 PM EST |
| 330.00 | 145.40 | 150.70 | 148.05 | 341.53 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.67 | 0.96 | 0.00 | -0.14 | 1/30/2024 | 10/27/2025 3:59:50 PM EST |
| 340.00 | 136.00 | 140.50 | 138.25 | 419.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.65 | 0.94 | 0.00 | -0.16 | 11/25/2024 | 10/27/2025 3:59:50 PM EST |
| 350.00 | 127.10 | 132.40 | 129.75 | 398.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.66 | 0.93 | 0.00 | -0.19 | 1/22/2025 | 10/27/2025 3:59:50 PM EST |
| 360.00 | 116.70 | 123.80 | 120.25 | 211.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.22 | 9/20/2024 | 10/27/2025 3:59:50 PM EST |
| 370.00 | 109.20 | 114.90 | 112.05 | 115.70 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.63 | 0.89 | 0.00 | -0.24 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 380.00 | 101.00 | 105.70 | 103.35 | 128.02 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | 0.86 | 0.00 | -0.27 | 9/10/2025 | 10/27/2025 3:59:50 PM EST |
| 390.00 | 93.00 | 97.60 | 95.30 | 79.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.61 | 0.84 | 0.00 | -0.29 | 10/3/2025 | 10/27/2025 3:59:50 PM EST |
| 400.00 | 85.00 | 90.70 | 87.85 | 80.55 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.61 | 0.81 | 0.00 | -0.32 | 8/20/2025 | 10/27/2025 3:59:50 PM EST |
| 410.00 | 77.60 | 83.50 | 80.55 | 92.45 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.61 | 0.78 | 0.00 | -0.34 | 8/28/2025 | 10/27/2025 3:59:50 PM EST |
| 420.00 | 71.30 | 76.70 | 74.00 | 76.55 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.61 | 0.74 | 0.00 | -0.36 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 430.00 | 65.30 | 68.90 | 67.10 | 68.15 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.60 | 0.71 | 0.00 | -0.38 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 440.00 | 56.60 | 63.40 | 60.00 | 64.80 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.59 | 0.67 | 0.00 | -0.40 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 450.00 | 51.00 | 58.00 | 54.50 | 55.86 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.59 | 0.64 | 0.00 | -0.41 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 460.00 | 46.30 | 52.90 | 49.60 | 50.75 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.59 | 0.60 | 0.00 | -0.41 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 470.00 | 40.60 | 47.10 | 43.85 | 44.85 | -3.00 | -6.27% | 0.09 | 1 | 146 | 0.58 | 0.56 | 0.00 | -0.42 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 480.00 | 37.40 | 42.20 | 39.80 | 29.15 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.59 | 0.52 | 0.00 | -0.42 | 10/20/2025 | 10/27/2025 3:59:50 PM EST |
| 490.00 | 33.90 | 36.00 | 34.95 | 36.00 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.58 | 0.49 | 0.00 | -0.42 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 500.00 | 29.80 | 31.30 | 30.55 | 31.00 | -0.83 | -2.61% | 0.06 | 2 | 79 | 0.57 | 0.45 | 0.00 | -0.41 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 510.00 | 24.00 | 30.40 | 27.20 | 28.03 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.57 | 0.41 | 0.00 | -0.40 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 520.00 | 21.10 | 27.20 | 24.15 | 18.45 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.57 | 0.38 | 0.00 | -0.39 | 10/20/2025 | 10/27/2025 3:59:50 PM EST |
| 530.00 | 18.80 | 24.00 | 21.40 | 23.00 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.58 | 0.34 | 0.00 | -0.37 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 540.00 | 16.30 | 19.70 | 18.00 | 18.85 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.56 | 0.31 | 0.00 | -0.36 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 550.00 | 13.00 | 18.40 | 15.70 | 16.55 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.56 | 0.28 | 0.00 | -0.34 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 560.00 | 10.80 | 15.80 | 13.30 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.55 | 0.25 | 0.00 | -0.32 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 570.00 | 8.60 | 14.70 | 11.65 | 11.17 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.55 | 0.22 | 0.00 | -0.30 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 580.00 | 7.70 | 13.10 | 10.40 | 12.72 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.56 | 0.20 | 0.00 | -0.28 | 9/30/2025 | 10/27/2025 3:59:50 PM EST |
| 590.00 | 6.60 | 11.80 | 9.20 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.56 | 0.18 | 0.00 | -0.26 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 600.00 | 6.20 | 10.20 | 8.20 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.57 | 0.16 | 0.00 | -0.24 | 10/7/2025 | 10/27/2025 3:59:50 PM EST |
| 610.00 | 5.10 | 9.30 | 7.20 | 7.22 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.57 | 0.14 | 0.00 | -0.21 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 620.00 | 4.00 | 8.30 | 6.15 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.57 | 0.12 | 0.00 | -0.20 | 10/1/2025 | 10/27/2025 3:59:50 PM EST |
| 630.00 | 4.30 | 7.40 | 5.85 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.58 | 0.11 | 0.00 | -0.18 | 10/20/2025 | 10/27/2025 3:59:50 PM EST |
| 640.00 | 3.80 | 6.70 | 5.25 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.59 | 0.09 | 0.00 | -0.16 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 650.00 | 3.20 | 5.10 | 4.15 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.58 | 0.08 | 0.00 | -0.14 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 660.00 | 2.50 | 4.60 | 3.55 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.57 | 0.07 | 0.00 | -0.13 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 670.00 | 2.35 | 4.40 | 3.38 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.59 | 0.06 | 0.00 | -0.11 | 9/18/2025 | 10/27/2025 3:59:50 PM EST |
| 680.00 | 0.15 | 2.70 | 1.43 | 6.98 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.47 | 0.05 | 0.00 | -0.10 | 9/24/2025 | 10/27/2025 3:59:50 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.68 | 0.04 | 0.00 | -0.09 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.70 | 0.04 | 0.00 | -0.08 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 710.00 | 0.20 | 1.80 | 1.00 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.50 | 0.03 | 0.00 | -0.07 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 720.00 | 0.15 | 1.55 | 0.85 | 1.45 | -2.04 | -58.46% | 0.00 | 1 | 23 | 0.51 | 0.03 | 0.00 | -0.06 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 730.00 | 1.15 | 1.60 | 1.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.58 | 0.02 | 0.00 | -0.05 | 8/7/2025 | 10/27/2025 3:59:50 PM EST |
| 740.00 | 0.65 | 1.90 | 1.28 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.59 | 0.02 | 0.00 | -0.05 | 9/22/2025 | 10/27/2025 3:59:50 PM EST |
| 750.00 | 0.40 | 1.90 | 1.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.59 | 0.02 | 0.00 | -0.04 | 10/10/2025 | 10/27/2025 3:59:50 PM EST |
| 760.00 | 0.35 | 1.80 | 1.08 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.59 | 0.01 | 0.00 | -0.04 | 9/15/2025 | 10/27/2025 3:59:50 PM EST |
| 770.00 | 0.20 | 1.20 | 0.70 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.57 | 0.01 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 780.00 | 0.10 | 1.45 | 0.78 | 0.75 | -0.90 | -54.55% | 0.00 | 1 | 8 | 0.57 | 0.01 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 790.00 | 0.05 | 1.70 | 0.88 | 0.65 | -1.39 | -68.14% | 0.00 | 1 | 10 | 0.58 | 0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 800.00 | 0.05 | 1.50 | 0.78 | 0.55 | -1.00 | -64.52% | 0.00 | 1 | 17 | 0.58 | 0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 810.00 | 0.10 | 1.50 | 0.80 | 22.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.61 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 10/27/2025 3:59:50 PM EST |
| 820.00 | 0.00 | 1.50 | 0.75 | 15.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.72 | 0.01 | 0.00 | -0.01 | 5/9/2025 | 10/27/2025 3:59:50 PM EST |
| 830.00 | 0.00 | 1.65 | 0.83 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.75 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/27/2025 3:59:50 PM EST |
| 840.00 | 0.15 | 0.75 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.62 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 850.00 | 0.00 | 1.50 | 0.75 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.76 | 0.00 | 0.00 | -0.01 | 10/15/2025 | 10/27/2025 3:59:50 PM EST |
| 860.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/27/2025 3:59:50 PM EST |
| 880.00 | 0.00 | 1.45 | 0.73 | 21.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 10/27/2025 3:59:50 PM EST |
| 900.00 | 0.00 | 1.05 | 0.53 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 3:59:50 PM EST |
| 920.00 | 0.00 | 1.00 | 0.50 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 3:59:50 PM EST |
| 940.00 | 0.00 | 0.95 | 0.48 | 14.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 10/27/2025 3:59:50 PM EST |
| 960.00 | 0.00 | 0.90 | 0.45 | 40.58 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 10/27/2025 3:59:50 PM EST |
| 980.00 | 0.00 | 1.20 | 0.60 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.88 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 3:59:50 PM EST |
| 1,000.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 0.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 3:59:50 PM EST |
| 1,020.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,040.00 | 0.00 | 1.00 | 0.50 | 16.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/27/2025 3:59:50 PM EST |
| 1,060.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,080.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,100.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 3:59:50 PM EST |
| 1,120.00 | 0.00 | 1.00 | 0.50 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/27/2025 3:59:50 PM EST |
| 1,140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,160.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,180.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,200.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,220.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,240.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.70 | 0.35 | 0.08 | -0.26 | -76.48% | 0.00 | 1 | 96 | 0.79 | 0.00 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | -0.03 | 8/12/2025 | 10/27/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.81 | 0.00 | 0.00 | -0.03 | 9/30/2025 | 10/27/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | -0.04 | 10/7/2025 | 10/27/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.04 | 10/27/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.40 | 0.70 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | -0.01 | 0.00 | -0.05 | 10/20/2025 | 10/27/2025 3:59:50 PM EST |
| 290.00 | 0.20 | 1.60 | 0.90 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.64 | -0.01 | 0.00 | -0.07 | 9/24/2025 | 10/27/2025 3:59:50 PM EST |
| 300.00 | 0.55 | 1.90 | 1.23 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.65 | -0.02 | 0.00 | -0.09 | 10/14/2025 | 10/27/2025 3:59:50 PM EST |
| 310.00 | 0.75 | 2.20 | 1.48 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.63 | -0.02 | 0.00 | -0.10 | 10/20/2025 | 10/27/2025 3:59:50 PM EST |
| 320.00 | 1.15 | 2.00 | 1.58 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.60 | -0.03 | 0.00 | -0.12 | 10/8/2025 | 10/27/2025 3:59:50 PM EST |
| 330.00 | 1.80 | 3.10 | 2.45 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2,513 | 0.62 | -0.04 | 0.00 | -0.14 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 340.00 | 2.05 | 4.30 | 3.18 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.61 | -0.06 | 0.00 | -0.16 | 10/7/2025 | 10/27/2025 3:59:50 PM EST |
| 350.00 | 1.50 | 5.10 | 3.30 | 4.38 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.56 | -0.07 | 0.00 | -0.19 | 10/22/2025 | 10/27/2025 3:59:50 PM EST |
| 360.00 | 2.45 | 8.30 | 5.38 | 6.18 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.55 | -0.09 | 0.00 | -0.22 | 10/23/2025 | 10/27/2025 3:59:50 PM EST |
| 370.00 | 5.30 | 8.00 | 6.65 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.60 | -0.11 | 0.00 | -0.24 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 380.00 | 7.10 | 9.40 | 8.25 | 8.00 | -0.40 | -4.77% | 0.02 | 1 | 64 | 0.60 | -0.14 | 0.00 | -0.27 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 390.00 | 7.10 | 11.40 | 9.25 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.57 | -0.16 | 0.00 | -0.29 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 400.00 | 12.00 | 13.20 | 12.60 | 13.05 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.59 | -0.19 | 0.00 | -0.32 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 410.00 | 11.40 | 16.10 | 13.75 | 14.29 | -15.11 | -51.40% | 0.03 | 5 | 18 | 0.56 | -0.22 | 0.00 | -0.34 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 420.00 | 17.80 | 19.10 | 18.45 | 17.90 | -0.60 | -3.25% | 0.04 | 1 | 88 | 0.59 | -0.26 | 0.00 | -0.36 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 430.00 | 21.10 | 22.70 | 21.90 | 20.45 | -0.85 | -4.00% | 0.05 | 5 | 30 | 0.59 | -0.29 | 0.00 | -0.38 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 440.00 | 24.90 | 26.20 | 25.55 | 24.96 | +0.56 | +2.30% | 0.06 | 1 | 39 | 0.59 | -0.33 | 0.00 | -0.40 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 450.00 | 28.90 | 30.50 | 29.70 | 29.00 | +0.50 | +1.76% | 0.07 | 3 | 80 | 0.58 | -0.36 | 0.00 | -0.41 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 460.00 | 33.40 | 35.30 | 34.35 | 41.75 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.58 | -0.40 | 0.00 | -0.41 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 470.00 | 36.90 | 41.70 | 39.30 | 40.01 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.58 | -0.44 | 0.00 | -0.42 | 10/21/2025 | 10/27/2025 3:59:50 PM EST |
| 480.00 | 43.60 | 45.30 | 44.45 | 42.80 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.58 | -0.48 | 0.00 | -0.42 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 490.00 | 46.50 | 51.30 | 48.90 | 65.00 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.56 | -0.51 | 0.00 | -0.42 | 10/10/2025 | 10/27/2025 3:59:50 PM EST |
| 500.00 | 54.90 | 57.30 | 56.10 | 53.60 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.57 | -0.55 | 0.00 | -0.41 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 510.00 | 61.20 | 63.20 | 62.20 | 63.00 | 0.00 | 0.00% | 0.12 | 0 | 27 | 0.56 | -0.59 | 0.00 | -0.40 | 9/30/2025 | 10/27/2025 3:59:50 PM EST |
| 520.00 | 64.90 | 71.40 | 68.15 | 63.75 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.55 | -0.62 | 0.00 | -0.39 | 10/24/2025 | 10/27/2025 3:59:50 PM EST |
| 530.00 | 72.50 | 77.60 | 75.05 | 45.60 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.54 | -0.66 | 0.00 | -0.37 | 9/29/2025 | 10/27/2025 3:59:50 PM EST |
| 540.00 | 78.60 | 86.30 | 82.45 | 101.54 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.54 | -0.69 | 0.00 | -0.36 | 10/13/2025 | 10/27/2025 3:59:50 PM EST |
| 550.00 | 87.80 | 93.50 | 90.65 | 87.70 | -1.80 | -2.02% | 0.16 | 19 | 74 | 0.54 | -0.72 | 0.00 | -0.34 | 10/27/2025 | 10/27/2025 3:59:50 PM EST |
| 560.00 | 94.50 | 100.80 | 97.65 | 60.40 | 0.00 | 0.00% | 0.17 | 0 | 14 | 0.52 | -0.75 | 0.00 | -0.32 | 7/24/2025 | 10/27/2025 3:59:50 PM EST |
| 570.00 | 103.90 | 108.90 | 106.40 | 74.90 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.53 | -0.78 | 0.00 | -0.30 | 7/18/2025 | 10/27/2025 3:59:50 PM EST |
| 580.00 | 112.30 | 118.80 | 115.55 | 78.10 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.54 | -0.80 | 0.00 | -0.28 | 6/16/2025 | 10/27/2025 3:59:50 PM EST |
| 590.00 | 120.10 | 127.00 | 123.55 | 144.43 | 0.00 | 0.00% | 0.21 | 0 | 13 | 0.52 | -0.82 | 0.00 | -0.26 | 8/19/2025 | 10/27/2025 3:59:50 PM EST |
| 600.00 | 128.90 | 136.00 | 132.45 | 160.30 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.50 | -0.84 | 0.00 | -0.24 | 8/18/2025 | 10/27/2025 3:59:50 PM EST |
| 610.00 | 139.50 | 145.10 | 142.30 | 96.40 | 0.00 | 0.00% | 0.23 | 0 | 52 | 0.53 | -0.86 | 0.00 | -0.21 | 6/16/2025 | 10/27/2025 3:59:50 PM EST |
| 620.00 | 147.20 | 155.00 | 151.10 | 102.80 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.66 | -0.88 | 0.00 | -0.20 | 6/16/2025 | 10/27/2025 3:59:50 PM EST |
| 630.00 | 157.20 | 163.90 | 160.55 | 111.60 | 0.00 | 0.00% | 0.25 | 0 | 16 | 0.65 | -0.89 | 0.00 | -0.18 | 7/2/2025 | 10/27/2025 3:59:50 PM EST |
| 640.00 | 166.20 | 173.60 | 169.90 | 203.83 | 0.00 | 0.00% | 0.27 | 0 | 303 | 0.67 | -0.91 | 0.00 | -0.16 | 8/15/2025 | 10/27/2025 3:59:50 PM EST |
| 650.00 | 176.20 | 183.70 | 179.95 | 70.70 | 0.00 | 0.00% | 0.28 | 0 | 23 | 0.70 | -0.92 | 0.00 | -0.14 | 5/20/2025 | 10/27/2025 3:59:50 PM EST |
| 660.00 | 185.80 | 193.10 | 189.45 | 220.96 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.70 | -0.93 | 0.00 | -0.13 | 8/15/2025 | 10/27/2025 3:59:50 PM EST |
| 670.00 | 195.50 | 202.90 | 199.20 | 200.70 | 0.00 | 0.00% | 0.30 | 0 | 33 | 0.72 | -0.94 | 0.00 | -0.11 | 9/30/2025 | 10/27/2025 3:59:50 PM EST |
| 680.00 | 205.10 | 212.20 | 208.65 | 86.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.10 | 5/12/2025 | 10/27/2025 3:59:50 PM EST |
| 690.00 | 214.90 | 222.00 | 218.45 | % | 0.32 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.09 | 10/27/2025 3:59:50 PM EST | |||
| 700.00 | 224.70 | 231.50 | 228.10 | 206.35 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.08 | 8/4/2025 | 10/27/2025 3:59:50 PM EST |
| 710.00 | 234.50 | 241.90 | 238.20 | % | 0.34 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.07 | 10/27/2025 3:59:50 PM EST | |||
| 720.00 | 244.40 | 251.70 | 248.05 | 91.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.06 | 1/16/2025 | 10/27/2025 3:59:50 PM EST |
| 730.00 | 254.40 | 261.70 | 258.05 | 90.12 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.05 | 1/23/2025 | 10/27/2025 3:59:50 PM EST |
| 740.00 | 264.40 | 272.30 | 268.35 | 291.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 8/7/2025 | 10/27/2025 3:59:50 PM EST |
| 750.00 | 274.40 | 281.70 | 278.05 | 301.01 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.04 | 8/7/2025 | 10/27/2025 3:59:50 PM EST |
| 760.00 | 284.40 | 291.70 | 288.05 | 311.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.04 | 8/7/2025 | 10/27/2025 3:59:50 PM EST |
| 770.00 | 294.40 | 302.30 | 298.35 | % | 0.39 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 10/27/2025 3:59:50 PM EST | |||
| 780.00 | 304.40 | 312.30 | 308.35 | % | 0.40 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.03 | 10/27/2025 3:59:50 PM EST | |||
| 790.00 | 314.40 | 322.30 | 318.35 | % | 0.40 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 10/27/2025 3:59:50 PM EST | |||
| 800.00 | 324.40 | 331.70 | 328.05 | 95.67 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.02 | 2/18/2025 | 10/27/2025 3:59:50 PM EST |
| 810.00 | 334.40 | 342.30 | 338.35 | % | 0.42 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 10/27/2025 3:59:50 PM EST | |||
| 820.00 | 344.40 | 351.70 | 348.05 | % | 0.42 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 830.00 | 354.40 | 361.70 | 358.05 | % | 0.43 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 840.00 | 364.40 | 371.70 | 368.05 | 358.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 10/6/2025 | 10/27/2025 3:59:50 PM EST |
| 850.00 | 374.40 | 381.70 | 378.05 | 136.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.01 | 2/19/2025 | 10/27/2025 3:59:50 PM EST |
| 860.00 | 384.40 | 391.70 | 388.05 | % | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 880.00 | 404.40 | 411.70 | 408.05 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 10/27/2025 3:59:50 PM EST | |||
| 900.00 | 424.40 | 431.70 | 428.05 | 226.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 10/27/2025 3:59:50 PM EST |
| 920.00 | 444.40 | 451.70 | 448.05 | % | 0.49 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 940.00 | 464.40 | 471.70 | 468.05 | % | 0.50 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 960.00 | 484.40 | 491.70 | 488.05 | % | 0.51 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 980.00 | 504.40 | 511.70 | 508.05 | % | 0.52 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,000.00 | 524.40 | 531.70 | 528.05 | % | 0.53 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,020.00 | 544.40 | 551.70 | 548.05 | % | 0.54 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,040.00 | 564.40 | 571.70 | 568.05 | % | 0.55 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,060.00 | 584.40 | 591.70 | 588.05 | % | 0.55 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,080.00 | 604.40 | 611.70 | 608.05 | % | 0.56 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,100.00 | 624.40 | 631.70 | 628.05 | % | 0.57 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,120.00 | 644.40 | 651.70 | 648.05 | % | 0.58 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,140.00 | 664.40 | 671.70 | 668.05 | % | 0.59 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,160.00 | 684.40 | 691.70 | 688.05 | % | 0.59 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,180.00 | 704.40 | 711.70 | 708.05 | % | 0.60 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,200.00 | 724.40 | 731.70 | 728.05 | % | 0.61 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,220.00 | 744.40 | 751.70 | 748.05 | % | 0.61 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST | |||
| 1,240.00 | 764.40 | 771.70 | 768.05 | % | 0.62 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:50 PM EST |