Options Chain for LINDE PLC SHS (LIN) - $446.00 as of 10/27/2025 3:18:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 205.90 | 209.90 | 207.90 | 212.20 | 0.00 | 0.00% | 0.87 | 0 | 10 | 1.03 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 250.00 | 195.80 | 200.00 | 197.90 | % | 0.79 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 260.00 | 186.00 | 190.00 | 188.00 | % | 0.72 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 270.00 | 176.00 | 180.20 | 178.10 | % | 0.66 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 280.00 | 166.10 | 170.10 | 168.10 | % | 0.60 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 290.00 | 156.10 | 160.30 | 158.20 | % | 0.55 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 300.00 | 146.10 | 150.30 | 148.20 | % | 0.49 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 310.00 | 136.10 | 140.50 | 138.30 | % | 0.45 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 320.00 | 126.40 | 130.40 | 128.40 | % | 0.40 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 325.00 | 121.50 | 125.50 | 123.50 | % | 0.38 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 330.00 | 116.50 | 120.40 | 118.45 | % | 0.36 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 335.00 | 111.60 | 115.60 | 113.60 | % | 0.34 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 340.00 | 106.70 | 110.70 | 108.70 | % | 0.32 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 345.00 | 101.80 | 105.80 | 103.80 | % | 0.30 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 350.00 | 96.90 | 100.90 | 98.90 | % | 0.28 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 355.00 | 92.50 | 95.90 | 94.20 | % | 0.27 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 360.00 | 87.70 | 91.00 | 89.35 | % | 0.25 | 0 | 0 | 0.29 | 0.99 | 0.00 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 365.00 | 82.60 | 86.20 | 84.40 | % | 0.23 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.03 | 10/27/2025 1:58:56 PM EST | |||
| 370.00 | 78.10 | 81.30 | 79.70 | % | 0.22 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.03 | 10/27/2025 1:58:56 PM EST | |||
| 375.00 | 73.00 | 76.50 | 74.75 | % | 0.20 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.04 | 10/27/2025 1:58:56 PM EST | |||
| 380.00 | 68.00 | 71.80 | 69.90 | % | 0.18 | 0 | 0 | 0.32 | 0.96 | 0.00 | -0.05 | 10/27/2025 1:58:56 PM EST | |||
| 385.00 | 63.20 | 67.00 | 65.10 | % | 0.17 | 0 | 0 | 0.30 | 0.95 | 0.00 | -0.05 | 10/27/2025 1:58:56 PM EST | |||
| 390.00 | 58.80 | 62.30 | 60.55 | % | 0.16 | 0 | 0 | 0.29 | 0.93 | 0.00 | -0.07 | 10/27/2025 1:58:56 PM EST | |||
| 395.00 | 54.40 | 57.80 | 56.10 | % | 0.14 | 0 | 0 | 0.26 | 0.91 | 0.00 | -0.10 | 10/27/2025 1:58:56 PM EST | |||
| 400.00 | 49.70 | 53.00 | 51.35 | % | 0.13 | 0 | 0 | 0.25 | 0.89 | 0.00 | -0.10 | 10/27/2025 1:58:56 PM EST | |||
| 405.00 | 45.30 | 48.40 | 46.85 | % | 0.12 | 0 | 0 | 0.25 | 0.87 | 0.00 | -0.11 | 10/27/2025 1:58:56 PM EST | |||
| 410.00 | 40.80 | 44.00 | 42.40 | % | 0.10 | 0 | 0 | 0.24 | 0.84 | 0.01 | -0.12 | 10/27/2025 1:58:56 PM EST | |||
| 415.00 | 36.50 | 39.70 | 38.10 | % | 0.09 | 0 | 0 | 0.23 | 0.81 | 0.01 | -0.13 | 10/27/2025 1:58:56 PM EST | |||
| 420.00 | 32.50 | 35.50 | 34.00 | % | 0.08 | 0 | 0 | 0.23 | 0.78 | 0.01 | -0.14 | 10/27/2025 1:58:56 PM EST | |||
| 425.00 | 28.80 | 31.20 | 30.00 | 43.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.23 | 0.75 | 0.01 | -0.14 | 10/14/2025 | 10/27/2025 1:58:56 PM EST |
| 430.00 | 24.70 | 27.60 | 26.15 | % | 0.06 | 0 | 0 | 0.22 | 0.71 | 0.01 | -0.15 | 10/27/2025 1:58:56 PM EST | |||
| 435.00 | 21.30 | 24.10 | 22.70 | 34.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.22 | 0.66 | 0.01 | -0.15 | 10/14/2025 | 10/27/2025 1:58:56 PM EST |
| 440.00 | 17.80 | 20.90 | 19.35 | 19.45 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | 0.61 | 0.01 | -0.16 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 445.00 | 15.60 | 18.00 | 16.80 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | 0.56 | 0.01 | -0.16 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 450.00 | 12.40 | 15.20 | 13.80 | 15.00 | +1.10 | +7.92% | 0.03 | 1 | 13 | 0.21 | 0.50 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 455.00 | 10.20 | 12.70 | 11.45 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.21 | 0.45 | 0.01 | -0.15 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 460.00 | 8.10 | 10.30 | 9.20 | 10.00 | +0.42 | +4.39% | 0.02 | 2 | 24 | 0.20 | 0.39 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 465.00 | 6.40 | 8.10 | 7.25 | 7.15 | -0.55 | -7.15% | 0.02 | 11 | 25 | 0.21 | 0.34 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 470.00 | 5.00 | 6.70 | 5.85 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.20 | 0.29 | 0.01 | -0.12 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 475.00 | 3.70 | 5.40 | 4.55 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 262 | 0.20 | 0.24 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 480.00 | 3.10 | 3.80 | 3.45 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.20 | 0.20 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 485.00 | 1.50 | 4.80 | 3.15 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.20 | 0.16 | 0.01 | -0.08 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 490.00 | 1.05 | 4.50 | 2.78 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.19 | 0.13 | 0.01 | -0.07 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 495.00 | 0.00 | 2.70 | 1.35 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.23 | 0.10 | 0.01 | -0.06 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 500.00 | 0.00 | 4.10 | 2.05 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.28 | 0.08 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 505.00 | 0.00 | 3.90 | 1.95 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.29 | 0.06 | 0.00 | -0.04 | 10/20/2025 | 10/27/2025 1:58:56 PM EST |
| 510.00 | 0.00 | 3.80 | 1.90 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.31 | 0.05 | 0.00 | -0.03 | 10/7/2025 | 10/27/2025 1:58:56 PM EST |
| 515.00 | 0.00 | 3.70 | 1.85 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.32 | 0.03 | 0.00 | -0.02 | 10/6/2025 | 10/27/2025 1:58:56 PM EST |
| 520.00 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.23 | 0.03 | 0.00 | -0.02 | 10/10/2025 | 10/27/2025 1:58:56 PM EST |
| 525.00 | 0.00 | 2.10 | 1.05 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.30 | 0.02 | 0.00 | -0.02 | 10/2/2025 | 10/27/2025 1:58:56 PM EST |
| 530.00 | 0.00 | 3.60 | 1.80 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.36 | 0.01 | 0.00 | -0.01 | 9/22/2025 | 10/27/2025 1:58:56 PM EST |
| 535.00 | 0.00 | 1.90 | 0.95 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.01 | 0.00 | -0.01 | 10/1/2025 | 10/27/2025 1:58:56 PM EST |
| 540.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 545.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 550.00 | 0.00 | 3.50 | 1.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.41 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/27/2025 1:58:56 PM EST |
| 555.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 560.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 565.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 570.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 575.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 580.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 585.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 590.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 595.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 600.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 605.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 610.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 615.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 620.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 625.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 630.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 635.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 640.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 645.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 650.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 655.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 660.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 665.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 670.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 675.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 680.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 685.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 690.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 695.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 700.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 710.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 720.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 250.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 260.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 270.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 280.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 290.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 300.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 310.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 320.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 325.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 330.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 335.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 340.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 345.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 350.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 355.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 360.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 365.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.03 | 10/27/2025 1:58:56 PM EST | |||
| 370.00 | 0.00 | 3.80 | 1.90 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.03 | 0.00 | -0.03 | 9/17/2025 | 10/27/2025 1:58:56 PM EST |
| 375.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.04 | 10/27/2025 1:58:56 PM EST | |||
| 380.00 | 0.00 | 4.10 | 2.05 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.04 | 0.00 | -0.05 | 9/22/2025 | 10/27/2025 1:58:56 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.37 | -0.05 | 0.00 | -0.05 | 10/2/2025 | 10/27/2025 1:58:56 PM EST |
| 390.00 | 0.05 | 3.50 | 1.78 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.33 | -0.07 | 0.00 | -0.07 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 395.00 | 0.20 | 3.80 | 2.00 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.24 | -0.09 | 0.00 | -0.10 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 400.00 | 1.55 | 4.20 | 2.88 | 2.55 | -0.65 | -20.32% | 0.01 | 7 | 40 | 0.27 | -0.11 | 0.00 | -0.10 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 405.00 | 1.95 | 4.10 | 3.03 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.25 | -0.13 | 0.00 | -0.11 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 410.00 | 2.80 | 4.30 | 3.55 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.24 | -0.16 | 0.01 | -0.12 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 415.00 | 3.90 | 5.30 | 4.60 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.24 | -0.19 | 0.01 | -0.13 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 420.00 | 4.40 | 5.90 | 5.15 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.23 | -0.22 | 0.01 | -0.14 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 425.00 | 5.40 | 7.00 | 6.20 | 6.08 | -0.52 | -7.88% | 0.01 | 13 | 37 | 0.23 | -0.25 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 430.00 | 6.70 | 8.60 | 7.65 | 7.30 | -0.90 | -10.98% | 0.02 | 27 | 53 | 0.23 | -0.29 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 435.00 | 8.90 | 9.90 | 9.40 | 9.90 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.23 | -0.34 | 0.01 | -0.15 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 440.00 | 9.10 | 11.70 | 10.40 | 12.10 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.21 | -0.39 | 0.01 | -0.16 | 10/24/2025 | 10/27/2025 1:58:56 PM EST |
| 445.00 | 11.10 | 13.90 | 12.50 | 11.94 | -1.96 | -14.11% | 0.03 | 1 | 35 | 0.21 | -0.44 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 1:58:56 PM EST |
| 450.00 | 14.90 | 16.10 | 15.50 | 14.30 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.22 | -0.50 | 0.01 | -0.15 | 10/23/2025 | 10/27/2025 1:58:56 PM EST |
| 455.00 | 16.10 | 18.70 | 17.40 | 14.90 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.21 | -0.55 | 0.01 | -0.15 | 10/22/2025 | 10/27/2025 1:58:56 PM EST |
| 460.00 | 19.40 | 21.70 | 20.55 | 19.35 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.20 | -0.61 | 0.01 | -0.14 | 10/21/2025 | 10/27/2025 1:58:56 PM EST |
| 465.00 | 22.20 | 25.00 | 23.60 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.20 | -0.66 | 0.01 | -0.13 | 10/6/2025 | 10/27/2025 1:58:56 PM EST |
| 470.00 | 25.80 | 28.50 | 27.15 | 21.00 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.20 | -0.71 | 0.01 | -0.12 | 10/14/2025 | 10/27/2025 1:58:56 PM EST |
| 475.00 | 29.60 | 32.90 | 31.25 | 19.70 | 0.00 | 0.00% | 0.07 | 0 | 261 | 0.21 | -0.76 | 0.01 | -0.11 | 10/6/2025 | 10/27/2025 1:58:56 PM EST |
| 480.00 | 33.80 | 37.00 | 35.40 | 17.90 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.21 | -0.80 | 0.01 | -0.10 | 9/30/2025 | 10/27/2025 1:58:56 PM EST |
| 485.00 | 38.10 | 41.20 | 39.65 | 18.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.20 | -0.84 | 0.01 | -0.08 | 9/24/2025 | 10/27/2025 1:58:56 PM EST |
| 490.00 | 42.30 | 45.70 | 44.00 | % | 0.09 | 0 | 0 | 0.26 | -0.87 | 0.01 | -0.07 | 10/27/2025 1:58:56 PM EST | |||
| 495.00 | 47.10 | 50.10 | 48.60 | % | 0.10 | 0 | 0 | 0.25 | -0.90 | 0.01 | -0.06 | 10/27/2025 1:58:56 PM EST | |||
| 500.00 | 51.80 | 54.80 | 53.30 | % | 0.11 | 0 | 0 | 0.26 | -0.92 | 0.00 | -0.05 | 10/27/2025 1:58:56 PM EST | |||
| 505.00 | 56.30 | 60.50 | 58.40 | % | 0.12 | 0 | 0 | 0.27 | -0.94 | 0.00 | -0.04 | 10/27/2025 1:58:56 PM EST | |||
| 510.00 | 61.00 | 65.40 | 63.20 | % | 0.12 | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.03 | 10/27/2025 1:58:56 PM EST | |||
| 515.00 | 66.30 | 70.30 | 68.30 | % | 0.13 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 520.00 | 71.30 | 75.30 | 73.30 | % | 0.14 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 525.00 | 76.30 | 80.30 | 78.30 | % | 0.15 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.02 | 10/27/2025 1:58:56 PM EST | |||
| 530.00 | 81.30 | 85.30 | 83.30 | % | 0.16 | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 535.00 | 86.30 | 90.30 | 88.30 | % | 0.17 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 540.00 | 91.40 | 95.20 | 93.30 | % | 0.17 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:58:56 PM EST | |||
| 545.00 | 96.30 | 100.30 | 98.30 | % | 0.18 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 550.00 | 101.40 | 104.90 | 103.15 | % | 0.19 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 555.00 | 106.40 | 110.20 | 108.30 | % | 0.20 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 560.00 | 111.30 | 115.30 | 113.30 | % | 0.20 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 565.00 | 116.30 | 120.30 | 118.30 | % | 0.21 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 570.00 | 121.30 | 125.30 | 123.30 | % | 0.22 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 575.00 | 126.30 | 130.30 | 128.30 | % | 0.22 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 580.00 | 131.30 | 135.30 | 133.30 | % | 0.23 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 585.00 | 136.30 | 140.30 | 138.30 | % | 0.24 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 590.00 | 141.30 | 145.30 | 143.30 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 595.00 | 146.30 | 150.30 | 148.30 | % | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 600.00 | 151.30 | 155.30 | 153.30 | % | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 605.00 | 156.40 | 160.20 | 158.30 | % | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 610.00 | 161.30 | 165.30 | 163.30 | % | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 615.00 | 166.30 | 170.30 | 168.30 | % | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 620.00 | 171.30 | 175.30 | 173.30 | % | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 625.00 | 176.30 | 180.30 | 178.30 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 630.00 | 181.30 | 185.30 | 183.30 | % | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 635.00 | 186.30 | 190.20 | 188.25 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 640.00 | 191.30 | 195.30 | 193.30 | % | 0.30 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 645.00 | 196.30 | 200.30 | 198.30 | % | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 650.00 | 201.30 | 205.30 | 203.30 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 655.00 | 206.30 | 210.30 | 208.30 | % | 0.32 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 660.00 | 211.40 | 215.20 | 213.30 | % | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 665.00 | 216.30 | 220.30 | 218.30 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 670.00 | 221.30 | 225.30 | 223.30 | % | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 675.00 | 226.30 | 230.30 | 228.30 | % | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 680.00 | 231.30 | 235.30 | 233.30 | % | 0.34 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 685.00 | 236.30 | 240.30 | 238.30 | % | 0.35 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 690.00 | 241.40 | 245.20 | 243.30 | % | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 695.00 | 246.30 | 250.30 | 248.30 | % | 0.36 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 700.00 | 251.30 | 255.30 | 253.30 | % | 0.36 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 710.00 | 261.30 | 265.30 | 263.30 | % | 0.37 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST | |||
| 720.00 | 271.30 | 275.30 | 273.30 | % | 0.38 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:56 PM EST |