Options Chain for GARTNER INC COM (IT) - $230.17 as of 11/14/2025 4:03:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 109.30 | 113.60 | 111.45 | 143.20 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/14/2025 4:00:06 PM EST |
| 125.00 | 104.20 | 108.60 | 106.40 | % | 0.85 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 130.00 | 99.10 | 103.60 | 101.35 | % | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 135.00 | 94.50 | 98.60 | 96.55 | % | 0.72 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 140.00 | 89.30 | 93.70 | 91.50 | % | 0.65 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 145.00 | 84.60 | 88.70 | 86.65 | % | 0.60 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 150.00 | 79.40 | 83.90 | 81.65 | % | 0.54 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:06 PM EST | |||
| 155.00 | 74.60 | 78.90 | 76.75 | 100.00 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.02 | 9/15/2025 | 11/14/2025 4:00:06 PM EST |
| 160.00 | 70.10 | 73.90 | 72.00 | % | 0.45 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 11/14/2025 4:00:06 PM EST | |||
| 165.00 | 65.20 | 69.10 | 67.15 | % | 0.41 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 11/14/2025 4:00:06 PM EST | |||
| 170.00 | 60.40 | 64.20 | 62.30 | % | 0.37 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.04 | 11/14/2025 4:00:06 PM EST | |||
| 175.00 | 55.50 | 59.40 | 57.45 | 61.00 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.75 | 0.97 | 0.00 | -0.05 | 11/5/2025 | 11/14/2025 4:00:06 PM EST |
| 180.00 | 50.70 | 54.60 | 52.65 | % | 0.29 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.08 | 11/14/2025 4:00:06 PM EST | |||
| 185.00 | 46.60 | 49.90 | 48.25 | % | 0.26 | 0 | 0 | 0.64 | 0.93 | 0.00 | -0.10 | 11/14/2025 4:00:06 PM EST | |||
| 190.00 | 42.10 | 44.80 | 43.45 | % | 0.23 | 0 | 0 | 0.58 | 0.91 | 0.00 | -0.11 | 11/14/2025 4:00:06 PM EST | |||
| 195.00 | 37.30 | 40.60 | 38.95 | 54.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.57 | 0.89 | 0.01 | -0.12 | 8/25/2025 | 11/14/2025 4:00:06 PM EST |
| 200.00 | 32.90 | 36.30 | 34.60 | 33.20 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.50 | 0.85 | 0.01 | -0.14 | 11/10/2025 | 11/14/2025 4:00:06 PM EST |
| 210.00 | 24.70 | 27.90 | 26.30 | 40.80 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.48 | 0.77 | 0.01 | -0.16 | 9/11/2025 | 11/14/2025 4:00:06 PM EST |
| 220.00 | 17.80 | 19.80 | 18.80 | 19.45 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.45 | 0.67 | 0.01 | -0.18 | 11/5/2025 | 11/14/2025 4:00:06 PM EST |
| 230.00 | 11.70 | 13.60 | 12.65 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 508 | 0.43 | 0.54 | 0.01 | -0.18 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 240.00 | 7.10 | 9.10 | 8.10 | 7.90 | -0.40 | -4.82% | 0.03 | 4 | 160 | 0.41 | 0.40 | 0.01 | -0.17 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 250.00 | 4.20 | 5.80 | 5.00 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.41 | 0.28 | 0.01 | -0.15 | 11/12/2025 | 11/14/2025 4:00:06 PM EST |
| 260.00 | 1.05 | 3.60 | 2.33 | 2.85 | -0.72 | -20.17% | 0.01 | 1 | 253 | 0.37 | 0.19 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 270.00 | 1.40 | 2.80 | 2.10 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.44 | 0.12 | 0.01 | -0.10 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 280.00 | 0.80 | 3.70 | 2.25 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.50 | 0.08 | 0.01 | -0.07 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.51 | 0.05 | 0.00 | -0.05 | 11/5/2025 | 11/14/2025 4:00:06 PM EST |
| 300.00 | 0.05 | 1.50 | 0.78 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 658 | 0.46 | 0.04 | 0.00 | -0.04 | 11/12/2025 | 11/14/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.52 | 0.02 | 0.00 | -0.03 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.67 | 0.01 | 0.00 | -0.01 | 11/3/2025 | 11/14/2025 4:00:06 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | -0.01 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 340.00 | 0.00 | 3.50 | 1.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/14/2025 4:00:06 PM EST |
| 350.00 | 0.00 | 3.50 | 1.75 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/14/2025 4:00:06 PM EST |
| 360.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.89 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/14/2025 4:00:06 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/14/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/14/2025 4:00:06 PM EST |
| 400.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.04 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/14/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 1.50 | 0.75 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 4:00:06 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.87 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 1.70 | 0.85 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/14/2025 4:00:06 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.55 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/14/2025 4:00:06 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.58 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 11/14/2025 4:00:06 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/14/2025 4:00:06 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/14/2025 4:00:06 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 17.50 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.67 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/14/2025 4:00:06 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.70 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/14/2025 4:00:06 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.73 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 11/14/2025 4:00:06 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 59.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/14/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 4.80 | 2.40 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 11/14/2025 4:00:06 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/14/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 11/14/2025 4:00:06 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.86 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/14/2025 4:00:06 PM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 4.17 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.88 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 11/14/2025 4:00:06 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 29.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 11/14/2025 4:00:06 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 24.00 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.95 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 11/14/2025 4:00:06 PM EST |
| 640.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/14/2025 4:00:06 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/14/2025 4:00:06 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 11/14/2025 4:00:06 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/14/2025 4:00:06 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/14/2025 4:00:06 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/14/2025 4:00:06 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 780.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.49 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/14/2025 4:00:06 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.30 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 11/14/2025 4:00:06 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.05 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 11/14/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.02 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:06 PM EST | |||
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.03 | 11/14/2025 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | -0.01 | 0.00 | -0.03 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | -0.02 | 0.00 | -0.04 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.65 | -0.03 | 0.00 | -0.05 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 180.00 | 0.10 | 1.60 | 0.85 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | -0.05 | 0.00 | -0.08 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 185.00 | 0.25 | 1.90 | 1.08 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.48 | -0.07 | 0.00 | -0.10 | 10/21/2025 | 11/14/2025 4:00:06 PM EST |
| 190.00 | 1.10 | 2.80 | 1.95 | 2.50 | +0.32 | +14.68% | 0.01 | 4 | 15 | 0.53 | -0.09 | 0.00 | -0.11 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 195.00 | 1.40 | 3.60 | 2.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.51 | -0.11 | 0.01 | -0.12 | 11/10/2025 | 11/14/2025 4:00:06 PM EST |
| 200.00 | 1.85 | 2.55 | 2.20 | 2.45 | -0.25 | -9.26% | 0.01 | 2 | 310 | 0.44 | -0.15 | 0.01 | -0.14 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 210.00 | 3.50 | 4.80 | 4.15 | 3.50 | -1.70 | -32.70% | 0.02 | 6 | 236 | 0.44 | -0.23 | 0.01 | -0.16 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 220.00 | 5.60 | 7.50 | 6.55 | 7.20 | +0.41 | +6.04% | 0.03 | 1 | 380 | 0.40 | -0.33 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 230.00 | 9.50 | 11.00 | 10.25 | 10.50 | -1.90 | -15.33% | 0.04 | 1 | 120 | 0.38 | -0.46 | 0.01 | -0.18 | 11/14/2025 | 11/14/2025 4:00:06 PM EST |
| 240.00 | 14.90 | 16.30 | 15.60 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 146 | 0.36 | -0.60 | 0.01 | -0.17 | 11/13/2025 | 11/14/2025 4:00:06 PM EST |
| 250.00 | 22.00 | 24.00 | 23.00 | 26.69 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.37 | -0.72 | 0.01 | -0.15 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 260.00 | 29.40 | 32.10 | 30.75 | 30.24 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.33 | -0.81 | 0.01 | -0.13 | 11/11/2025 | 11/14/2025 4:00:06 PM EST |
| 270.00 | 38.30 | 41.20 | 39.75 | 45.36 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.50 | -0.88 | 0.01 | -0.10 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 280.00 | 47.30 | 51.40 | 49.35 | 31.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.58 | -0.92 | 0.01 | -0.07 | 10/3/2025 | 11/14/2025 4:00:06 PM EST |
| 290.00 | 57.10 | 61.10 | 59.10 | 5.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.62 | -0.95 | 0.00 | -0.05 | 7/14/2025 | 11/14/2025 4:00:06 PM EST |
| 300.00 | 66.90 | 70.80 | 68.85 | 46.80 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.67 | -0.96 | 0.00 | -0.04 | 10/6/2025 | 11/14/2025 4:00:06 PM EST |
| 310.00 | 76.90 | 81.00 | 78.95 | 55.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.77 | -0.98 | 0.00 | -0.03 | 10/21/2025 | 11/14/2025 4:00:06 PM EST |
| 320.00 | 86.90 | 91.00 | 88.95 | 93.88 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.81 | -0.99 | 0.00 | -0.01 | 11/6/2025 | 11/14/2025 4:00:06 PM EST |
| 330.00 | 96.90 | 101.00 | 98.95 | 103.88 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.86 | -1.00 | 0.00 | -0.01 | 11/6/2025 | 11/14/2025 4:00:06 PM EST |
| 340.00 | 106.90 | 111.00 | 108.95 | 113.88 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 4:00:06 PM EST |
| 350.00 | 116.90 | 121.00 | 118.95 | 123.90 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 4:00:06 PM EST |
| 360.00 | 126.90 | 131.00 | 128.95 | 130.14 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 4:00:06 PM EST |
| 370.00 | 136.90 | 141.00 | 138.95 | 140.14 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 4:00:06 PM EST |
| 380.00 | 146.90 | 151.00 | 148.95 | 150.16 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 4:00:06 PM EST |
| 390.00 | 156.90 | 161.00 | 158.95 | 148.42 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/14/2025 4:00:06 PM EST |
| 400.00 | 166.90 | 171.00 | 168.95 | 158.26 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/14/2025 4:00:06 PM EST |
| 410.00 | 176.90 | 181.00 | 178.95 | 168.54 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/14/2025 4:00:06 PM EST |
| 420.00 | 186.90 | 191.00 | 188.95 | 178.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/14/2025 4:00:06 PM EST |
| 430.00 | 196.90 | 201.00 | 198.95 | 188.43 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/14/2025 4:00:06 PM EST |
| 440.00 | 206.90 | 211.00 | 208.95 | 198.22 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/14/2025 4:00:06 PM EST |
| 450.00 | 216.90 | 221.00 | 218.95 | 210.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/14/2025 4:00:06 PM EST |
| 460.00 | 226.90 | 230.90 | 228.90 | 51.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 11/14/2025 4:00:06 PM EST |
| 470.00 | 236.90 | 241.00 | 238.95 | 39.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 11/14/2025 4:00:06 PM EST |
| 480.00 | 246.90 | 250.90 | 248.90 | 72.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 11/14/2025 4:00:06 PM EST |
| 490.00 | 256.90 | 261.00 | 258.95 | 85.01 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 11/14/2025 4:00:06 PM EST |
| 500.00 | 266.90 | 271.00 | 268.95 | 128.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/14/2025 4:00:06 PM EST |
| 510.00 | 276.90 | 281.00 | 278.95 | 130.65 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 11/14/2025 4:00:06 PM EST |
| 520.00 | 286.90 | 291.00 | 288.95 | 292.50 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/14/2025 4:00:06 PM EST |
| 530.00 | 296.90 | 301.00 | 298.95 | 267.41 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 11/14/2025 4:00:06 PM EST |
| 540.00 | 306.90 | 311.00 | 308.95 | 167.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 11/14/2025 4:00:06 PM EST |
| 550.00 | 316.90 | 321.00 | 318.95 | % | 0.58 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 560.00 | 326.90 | 331.00 | 328.95 | % | 0.59 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 570.00 | 336.90 | 341.00 | 338.95 | % | 0.59 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 580.00 | 346.90 | 351.00 | 348.95 | % | 0.60 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 590.00 | 356.90 | 361.00 | 358.95 | % | 0.61 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 600.00 | 366.90 | 371.00 | 368.95 | % | 0.61 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 620.00 | 386.90 | 390.90 | 388.90 | % | 0.63 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 640.00 | 406.90 | 411.00 | 408.95 | % | 0.64 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 660.00 | 426.90 | 431.00 | 428.95 | % | 0.65 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 680.00 | 446.90 | 451.00 | 448.95 | % | 0.66 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 700.00 | 466.90 | 471.00 | 468.95 | % | 0.67 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 720.00 | 486.90 | 490.90 | 488.90 | % | 0.68 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 740.00 | 506.90 | 511.00 | 508.95 | % | 0.69 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 760.00 | 526.90 | 531.00 | 528.95 | % | 0.70 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 780.00 | 546.90 | 551.00 | 548.95 | % | 0.70 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 800.00 | 566.90 | 571.00 | 568.95 | % | 0.71 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST | |||
| 820.00 | 586.90 | 591.00 | 588.95 | % | 0.72 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:06 PM EST |