Options Chain for AEROVIRONMENT INC COM (AVAV) - $281.42 as of 12/9/2025 8:16:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 204.50 | 209.40 | 206.95 | 213.20 | 0.00 | 0.00% | 2.76 | 0 | 2 | 4.83 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/9/2025 3:59:54 PM EST |
| 80.00 | 199.50 | 204.40 | 201.95 | 205.00 | 0.00 | 0.00% | 2.52 | 0 | 3 | 4.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/9/2025 3:59:54 PM EST |
| 85.00 | 194.50 | 199.40 | 196.95 | 291.40 | 0.00 | 0.00% | 2.32 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/9/2025 3:59:54 PM EST |
| 90.00 | 189.50 | 194.40 | 191.95 | 223.00 | 0.00 | 0.00% | 2.13 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:54 PM EST |
| 95.00 | 184.50 | 189.40 | 186.95 | 193.00 | 0.00 | 0.00% | 1.97 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:54 PM EST |
| 100.00 | 179.50 | 184.40 | 181.95 | 170.30 | 0.00 | 0.00% | 1.82 | 0 | 3 | 3.73 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:54 PM EST |
| 105.00 | 174.50 | 179.40 | 176.95 | 165.30 | 0.00 | 0.00% | 1.69 | 0 | 50 | 3.57 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:54 PM EST |
| 110.00 | 169.50 | 173.90 | 171.70 | 258.50 | 0.00 | 0.00% | 1.56 | 0 | 2 | 3.51 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:54 PM EST |
| 115.00 | 164.50 | 169.40 | 166.95 | 176.90 | 0.00 | 0.00% | 1.45 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:54 PM EST |
| 120.00 | 159.60 | 163.90 | 161.75 | 248.70 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 3:59:54 PM EST |
| 125.00 | 154.50 | 158.80 | 156.65 | 231.20 | 0.00 | 0.00% | 1.25 | 0 | 5 | 3.03 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:54 PM EST |
| 130.00 | 149.50 | 154.00 | 151.75 | 132.43 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 12/9/2025 3:59:54 PM EST |
| 135.00 | 144.50 | 149.00 | 146.75 | 269.30 | 0.00 | 0.00% | 1.09 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/9/2025 3:59:54 PM EST |
| 140.00 | 139.50 | 144.00 | 141.75 | 200.20 | 0.00 | 0.00% | 1.01 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:54 PM EST |
| 145.00 | 134.50 | 139.10 | 136.80 | 226.30 | 0.00 | 0.00% | 0.94 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:54 PM EST |
| 150.00 | 129.60 | 134.10 | 131.85 | 140.00 | 0.00 | 0.00% | 0.88 | 0 | 10 | 2.32 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 155.00 | 124.50 | 129.20 | 126.85 | 233.90 | 0.00 | 0.00% | 0.82 | 0 | 7 | 2.21 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:54 PM EST |
| 160.00 | 120.10 | 123.80 | 121.95 | 108.36 | 0.00 | 0.00% | 0.76 | 0 | 23 | 2.10 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/9/2025 3:59:54 PM EST |
| 165.00 | 114.80 | 118.90 | 116.85 | 83.68 | 0.00 | 0.00% | 0.71 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/9/2025 3:59:54 PM EST |
| 170.00 | 109.50 | 114.20 | 111.85 | 110.25 | 0.00 | 0.00% | 0.66 | 0 | 23 | 1.95 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/9/2025 3:59:54 PM EST |
| 175.00 | 104.70 | 109.00 | 106.85 | 139.20 | 0.00 | 0.00% | 0.61 | 0 | 6 | 1.85 | 1.00 | 0.00 | -0.02 | 9/29/2025 | 12/9/2025 3:59:54 PM EST |
| 180.00 | 99.60 | 104.10 | 101.85 | 95.99 | 0.00 | 0.00% | 0.57 | 0 | 41 | 1.80 | 1.00 | 0.00 | -0.03 | 11/26/2025 | 12/9/2025 3:59:54 PM EST |
| 185.00 | 94.90 | 98.90 | 96.90 | 98.50 | 0.00 | 0.00% | 0.52 | 0 | 27 | 1.64 | 1.00 | 0.00 | -0.06 | 11/20/2025 | 12/9/2025 3:59:54 PM EST |
| 190.00 | 89.90 | 94.00 | 91.95 | 132.50 | 0.00 | 0.00% | 0.48 | 0 | 43 | 1.52 | 0.99 | 0.00 | -0.10 | 11/12/2025 | 12/9/2025 3:59:54 PM EST |
| 195.00 | 85.10 | 88.80 | 86.95 | 75.05 | 0.00 | 0.00% | 0.45 | 0 | 14 | 1.50 | 0.99 | 0.00 | -0.14 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 200.00 | 80.20 | 83.90 | 82.05 | 81.00 | 0.00 | 0.00% | 0.41 | 0 | 248 | 1.43 | 0.99 | 0.00 | -0.16 | 11/28/2025 | 12/9/2025 3:59:54 PM EST |
| 205.00 | 75.20 | 78.90 | 77.05 | % | 0.38 | 0 | 0 | 1.37 | 0.98 | 0.00 | -0.20 | 12/9/2025 3:59:54 PM EST | |||
| 210.00 | 70.30 | 74.50 | 72.40 | 71.50 | -49.70 | -41.01% | 0.34 | 2 | 30 | 1.27 | 0.97 | 0.00 | -0.24 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 215.00 | 65.60 | 69.80 | 67.70 | % | 0.31 | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.29 | 12/9/2025 3:59:54 PM EST | |||
| 220.00 | 61.00 | 65.00 | 63.00 | 63.00 | -59.40 | -48.53% | 0.29 | 4 | 24 | 1.22 | 0.95 | 0.00 | -0.35 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 225.00 | 56.50 | 60.50 | 58.50 | % | 0.26 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.41 | 12/9/2025 3:59:54 PM EST | |||
| 230.00 | 52.00 | 56.10 | 54.05 | 61.99 | +10.29 | +19.91% | 0.23 | 3 | 41 | 0.85 | 0.91 | 0.00 | -0.47 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 235.00 | 48.00 | 51.60 | 49.80 | % | 0.21 | 0 | 0 | 0.90 | 0.89 | 0.00 | -0.55 | 12/9/2025 3:59:54 PM EST | |||
| 240.00 | 43.60 | 47.60 | 45.60 | 49.00 | +5.64 | +13.01% | 0.19 | 2 | 102 | 0.91 | 0.86 | 0.00 | -0.62 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 242.50 | 41.50 | 45.50 | 43.50 | % | 0.18 | 0 | 0 | 0.89 | 0.84 | 0.01 | -0.66 | 12/9/2025 3:59:54 PM EST | |||
| 245.00 | 39.70 | 43.50 | 41.60 | % | 0.17 | 0 | 0 | 0.94 | 0.83 | 0.01 | -0.69 | 12/9/2025 3:59:54 PM EST | |||
| 247.50 | 38.00 | 41.50 | 39.75 | % | 0.16 | 0 | 0 | 0.94 | 0.81 | 0.01 | -0.73 | 12/9/2025 3:59:54 PM EST | |||
| 250.00 | 36.00 | 39.60 | 37.80 | 38.30 | -1.20 | -3.04% | 0.15 | 1 | 352 | 0.95 | 0.79 | 0.01 | -0.76 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 252.50 | 34.10 | 38.20 | 36.15 | % | 0.14 | 0 | 0 | 0.94 | 0.78 | 0.01 | -0.79 | 12/9/2025 3:59:54 PM EST | |||
| 255.00 | 32.80 | 36.30 | 34.55 | % | 0.14 | 0 | 0 | 0.98 | 0.76 | 0.01 | -0.82 | 12/9/2025 3:59:54 PM EST | |||
| 257.50 | 31.10 | 34.00 | 32.55 | 34.53 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.96 | 0.74 | 0.01 | -0.85 | 11/26/2025 | 12/9/2025 3:59:54 PM EST |
| 260.00 | 29.50 | 32.20 | 30.85 | 31.00 | +8.50 | +37.78% | 0.12 | 1 | 62 | 0.96 | 0.72 | 0.01 | -0.88 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 262.50 | 28.00 | 31.30 | 29.65 | 29.90 | 0.00 | 0.00% | 0.11 | 0 | 53 | 0.99 | 0.70 | 0.01 | -0.90 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 265.00 | 26.00 | 29.90 | 27.95 | 28.81 | -4.94 | -14.64% | 0.11 | 4 | 38 | 0.95 | 0.68 | 0.01 | -0.93 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 267.50 | 24.80 | 28.00 | 26.40 | 27.07 | -1.03 | -3.67% | 0.10 | 1 | 23 | 0.98 | 0.66 | 0.01 | -0.95 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 270.00 | 23.70 | 26.90 | 25.30 | 29.10 | +5.98 | +25.87% | 0.09 | 6 | 96 | 0.98 | 0.64 | 0.01 | -0.96 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 272.50 | 22.80 | 25.40 | 24.10 | 24.29 | -1.46 | -5.67% | 0.09 | 1 | 5 | 1.00 | 0.62 | 0.01 | -0.98 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 275.00 | 20.60 | 23.90 | 22.25 | 22.60 | -1.40 | -5.84% | 0.08 | 43 | 67 | 0.99 | 0.60 | 0.01 | -0.99 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 277.50 | 19.80 | 22.60 | 21.20 | 21.26 | +0.04 | +0.19% | 0.08 | 2 | 26 | 1.00 | 0.58 | 0.01 | -1.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 280.00 | 18.20 | 20.90 | 19.55 | 20.00 | -1.00 | -4.77% | 0.07 | 257 | 377 | 0.98 | 0.56 | 0.01 | -1.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 282.50 | 17.40 | 20.60 | 19.00 | 19.00 | -0.67 | -3.41% | 0.07 | 61 | 15 | 1.01 | 0.54 | 0.01 | -1.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 285.00 | 17.10 | 18.90 | 18.00 | 17.92 | -0.55 | -2.98% | 0.06 | 114 | 76 | 1.02 | 0.52 | 0.01 | -1.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 287.50 | 15.00 | 17.60 | 16.30 | 17.00 | +0.40 | +2.41% | 0.06 | 40 | 10 | 0.99 | 0.50 | 0.01 | -1.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 290.00 | 15.20 | 16.60 | 15.90 | 15.70 | -1.10 | -6.55% | 0.05 | 77 | 262 | 1.02 | 0.48 | 0.01 | -1.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 292.50 | 12.80 | 16.00 | 14.40 | 15.28 | -0.77 | -4.80% | 0.05 | 12 | 1 | 1.03 | 0.46 | 0.01 | -1.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 295.00 | 12.30 | 14.90 | 13.60 | 14.70 | -3.50 | -19.24% | 0.05 | 8 | 56 | 1.00 | 0.44 | 0.01 | -1.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 297.50 | 11.00 | 14.30 | 12.65 | 16.77 | % | 0.04 | 1 | 0 | 1.00 | 0.42 | 0.01 | -0.99 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 300.00 | 11.60 | 13.00 | 12.30 | 12.34 | -1.17 | -8.66% | 0.04 | 64 | 325 | 1.04 | 0.40 | 0.01 | -0.97 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 302.50 | 10.10 | 12.70 | 11.40 | 13.08 | % | 0.04 | 1 | 0 | 1.02 | 0.38 | 0.01 | -0.96 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 305.00 | 10.40 | 11.40 | 10.90 | 10.65 | -0.60 | -5.34% | 0.04 | 6 | 42 | 1.04 | 0.36 | 0.01 | -0.95 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 310.00 | 9.30 | 10.20 | 9.75 | 9.05 | -1.30 | -12.56% | 0.03 | 13 | 198 | 1.06 | 0.33 | 0.01 | -0.91 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 315.00 | 6.30 | 8.50 | 7.40 | 8.59 | +0.95 | +12.44% | 0.02 | 13 | 38 | 0.98 | 0.30 | 0.01 | -0.87 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 320.00 | 6.60 | 7.80 | 7.20 | 7.20 | -0.11 | -1.51% | 0.02 | 74 | 186 | 1.04 | 0.27 | 0.01 | -0.82 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 325.00 | 5.90 | 6.70 | 6.30 | 6.20 | -0.27 | -4.18% | 0.02 | 12 | 3 | 1.05 | 0.24 | 0.01 | -0.78 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 330.00 | 5.20 | 7.20 | 6.20 | 5.62 | +0.02 | +0.36% | 0.02 | 55 | 247 | 1.10 | 0.21 | 0.01 | -0.73 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 335.00 | 3.00 | 6.60 | 4.80 | 5.80 | +1.69 | +41.12% | 0.01 | 19 | 3 | 1.05 | 0.19 | 0.01 | -0.68 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 340.00 | 3.40 | 4.10 | 3.75 | 4.10 | -0.49 | -10.68% | 0.01 | 38 | 129 | 1.03 | 0.17 | 0.00 | -0.63 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 345.00 | 1.70 | 5.40 | 3.55 | 3.60 | % | 0.01 | 3 | 0 | 1.05 | 0.15 | 0.00 | -0.58 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 350.00 | 1.95 | 3.50 | 2.73 | 3.27 | +0.17 | +5.49% | 0.01 | 29 | 224 | 1.03 | 0.13 | 0.00 | -0.53 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 355.00 | 1.60 | 4.40 | 3.00 | 3.00 | % | 0.01 | 1 | 0 | 1.09 | 0.12 | 0.00 | -0.48 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 360.00 | 1.60 | 4.20 | 2.90 | 2.60 | +0.30 | +13.05% | 0.01 | 16 | 108 | 1.13 | 0.10 | 0.00 | -0.44 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 365.00 | 1.25 | 2.45 | 1.85 | 2.15 | % | 0.01 | 21 | 0 | 1.06 | 0.09 | 0.00 | -0.40 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 370.00 | 1.00 | 2.05 | 1.53 | 1.50 | -0.43 | -22.28% | 0.00 | 15 | 96 | 1.05 | 0.08 | 0.00 | -0.36 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 375.00 | 0.95 | 2.70 | 1.83 | 1.34 | % | 0.00 | 2 | 0 | 1.12 | 0.07 | 0.00 | -0.32 | 12/9/2025 | 12/9/2025 3:59:54 PM EST | |
| 380.00 | 0.70 | 1.55 | 1.13 | 1.31 | +0.01 | +0.77% | 0.00 | 45 | 111 | 1.05 | 0.06 | 0.00 | -0.29 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 390.00 | 0.20 | 1.30 | 0.75 | 0.82 | +0.07 | +9.34% | 0.00 | 19 | 53 | 1.02 | 0.04 | 0.00 | -0.22 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 400.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.27 | -30.00% | 0.00 | 161 | 143 | 1.08 | 0.03 | 0.00 | -0.17 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 410.00 | 0.40 | 1.15 | 0.78 | 0.45 | +0.10 | +28.58% | 0.00 | 4 | 43 | 1.18 | 0.02 | 0.00 | -0.13 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 420.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.60 | -63.16% | 0.00 | 3 | 67 | 1.11 | 0.02 | 0.00 | -0.10 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 0.95 | 0.48 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.38 | 0.01 | 0.00 | -0.07 | 11/25/2025 | 12/9/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.38 | 0.01 | 0.00 | -0.05 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.02 | +15.39% | 0.00 | 3 | 146 | 1.20 | 0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.49 | 0.00 | 0.00 | -0.03 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 2.20 | 1.10 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.86 | 0.00 | 0.00 | -0.02 | 11/25/2025 | 12/9/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 3.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.91 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 12/9/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.64 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 12/9/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.53 | -91.38% | 0.00 | 2 | 24 | 1.46 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 510.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 3.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.22 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/9/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 0.25 | 0.13 | 5.64 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.77 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 3:59:54 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:54 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 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/9/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/9/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.60 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/9/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/9/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 12/9/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/9/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.62 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/9/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.51 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/9/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.11 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.15 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/9/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/9/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.09 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/9/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.73 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/9/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.80 | -94.12% | 0.00 | 1 | 37 | 1.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.49 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 12/9/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.42 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 12/9/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.34 | 0.00 | 0.00 | -0.03 | 11/13/2025 | 12/9/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.27 | 0.00 | 0.00 | -0.06 | 11/24/2025 | 12/9/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.33 | -0.54 | -62.07% | 0.00 | 1 | 102 | 1.20 | -0.01 | 0.00 | -0.10 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.30 | -60.00% | 0.00 | 21 | 48 | 1.10 | -0.01 | 0.00 | -0.14 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.27 | -0.58 | -68.24% | 0.00 | 74 | 282 | 0.95 | -0.01 | 0.00 | -0.16 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 205.00 | 0.05 | 1.00 | 0.53 | 0.50 | -1.10 | -68.75% | 0.00 | 4 | 1 | 0.98 | -0.02 | 0.00 | -0.20 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 210.00 | 0.45 | 0.85 | 0.65 | 0.87 | -0.24 | -21.63% | 0.00 | 19 | 223 | 1.06 | -0.03 | 0.00 | -0.24 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 215.00 | 0.10 | 1.70 | 0.90 | 0.85 | -0.20 | -19.05% | 0.00 | 9 | 3 | 0.95 | -0.04 | 0.00 | -0.29 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 220.00 | 0.70 | 1.70 | 1.20 | 1.20 | -0.40 | -25.00% | 0.01 | 32 | 155 | 1.00 | -0.05 | 0.00 | -0.35 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 225.00 | 1.05 | 3.40 | 2.23 | 2.43 | +0.28 | +13.03% | 0.01 | 35 | 100 | 1.09 | -0.07 | 0.00 | -0.41 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 230.00 | 1.90 | 2.20 | 2.05 | 2.05 | -1.17 | -36.34% | 0.01 | 547 | 139 | 0.96 | -0.09 | 0.00 | -0.47 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 235.00 | 2.20 | 4.80 | 3.50 | 3.63 | -0.14 | -3.72% | 0.01 | 28 | 24 | 1.04 | -0.11 | 0.00 | -0.55 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 240.00 | 3.30 | 4.00 | 3.65 | 3.91 | -0.54 | -12.14% | 0.02 | 52 | 195 | 1.00 | -0.14 | 0.00 | -0.62 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 242.50 | 3.40 | 6.20 | 4.80 | 4.42 | -1.28 | -22.46% | 0.02 | 10 | 12 | 1.05 | -0.16 | 0.01 | -0.66 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 245.00 | 4.30 | 6.00 | 5.15 | 4.60 | -0.75 | -14.02% | 0.02 | 16 | 13 | 1.04 | -0.17 | 0.01 | -0.69 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 247.50 | 5.00 | 6.40 | 5.70 | 5.70 | -0.68 | -10.66% | 0.02 | 1 | 17 | 1.05 | -0.19 | 0.01 | -0.73 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 250.00 | 5.70 | 6.60 | 6.15 | 6.70 | +0.10 | +1.52% | 0.02 | 27 | 93 | 1.02 | -0.21 | 0.01 | -0.76 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 252.50 | 5.00 | 8.00 | 6.50 | 6.66 | -7.04 | -51.39% | 0.03 | 3 | 4 | 1.00 | -0.22 | 0.01 | -0.79 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 255.00 | 5.60 | 8.30 | 6.95 | 8.02 | +0.72 | +9.87% | 0.03 | 5 | 17 | 0.98 | -0.24 | 0.01 | -0.82 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 257.50 | 7.30 | 9.60 | 8.45 | 9.15 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.03 | -0.26 | 0.01 | -0.85 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 260.00 | 8.70 | 10.90 | 9.80 | 9.05 | -0.45 | -4.74% | 0.04 | 34 | 400 | 1.06 | -0.28 | 0.01 | -0.88 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 262.50 | 8.30 | 11.80 | 10.05 | 10.24 | -1.46 | -12.48% | 0.04 | 1 | 18 | 1.07 | -0.30 | 0.01 | -0.90 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 265.00 | 11.00 | 12.10 | 11.55 | 11.00 | -0.50 | -4.35% | 0.04 | 71 | 27 | 1.06 | -0.32 | 0.01 | -0.93 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 267.50 | 11.00 | 13.60 | 12.30 | 10.00 | -6.10 | -37.89% | 0.05 | 5 | 4 | 1.04 | -0.34 | 0.01 | -0.95 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 270.00 | 12.60 | 13.90 | 13.25 | 14.10 | +0.51 | +3.76% | 0.05 | 253 | 144 | 1.04 | -0.36 | 0.01 | -0.96 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 272.50 | 13.40 | 16.50 | 14.95 | 14.20 | -0.41 | -2.81% | 0.05 | 2 | 21 | 1.07 | -0.38 | 0.01 | -0.98 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 275.00 | 14.40 | 17.30 | 15.85 | 15.29 | -0.09 | -0.59% | 0.06 | 153 | 24 | 1.06 | -0.40 | 0.01 | -0.99 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 277.50 | 14.90 | 18.00 | 16.45 | 14.00 | -5.14 | -26.86% | 0.06 | 1 | 12 | 1.06 | -0.42 | 0.01 | -1.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 280.00 | 17.30 | 19.80 | 18.55 | 19.00 | +0.50 | +2.71% | 0.07 | 333 | 204 | 1.07 | -0.44 | 0.01 | -1.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 282.50 | 18.40 | 21.40 | 19.90 | 20.60 | +1.00 | +5.11% | 0.07 | 23 | 31 | 1.07 | -0.46 | 0.01 | -1.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 285.00 | 19.60 | 22.40 | 21.00 | 21.10 | +0.26 | +1.25% | 0.07 | 194 | 17 | 1.06 | -0.48 | 0.01 | -1.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 287.50 | 21.60 | 24.30 | 22.95 | 22.00 | -5.70 | -20.58% | 0.08 | 10 | 17 | 1.09 | -0.50 | 0.01 | -1.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 290.00 | 22.00 | 25.70 | 23.85 | 25.86 | +2.36 | +10.05% | 0.08 | 103 | 239 | 1.07 | -0.52 | 0.01 | -1.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 292.50 | 24.60 | 27.00 | 25.80 | 24.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.08 | -0.54 | 0.01 | -1.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 295.00 | 26.20 | 29.10 | 27.65 | 31.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.10 | -0.56 | 0.01 | -1.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 297.50 | 26.70 | 30.70 | 28.70 | % | 0.10 | 0 | 0 | 1.10 | -0.58 | 0.01 | -0.99 | 12/9/2025 3:59:54 PM EST | |||
| 300.00 | 29.50 | 32.20 | 30.85 | 29.86 | -1.06 | -3.43% | 0.10 | 2 | 301 | 1.10 | -0.60 | 0.01 | -0.97 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 302.50 | 31.30 | 33.90 | 32.60 | % | 0.11 | 0 | 0 | 1.10 | -0.62 | 0.01 | -0.96 | 12/9/2025 3:59:54 PM EST | |||
| 305.00 | 32.80 | 36.00 | 34.40 | 36.43 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.11 | -0.64 | 0.01 | -0.95 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 310.00 | 36.50 | 39.30 | 37.90 | 37.20 | -1.02 | -2.67% | 0.12 | 3 | 92 | 1.11 | -0.67 | 0.01 | -0.91 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 315.00 | 40.10 | 43.20 | 41.65 | % | 0.13 | 0 | 0 | 1.11 | -0.70 | 0.01 | -0.87 | 12/9/2025 3:59:54 PM EST | |||
| 320.00 | 44.00 | 46.90 | 45.45 | 41.96 | +2.06 | +5.17% | 0.14 | 1 | 113 | 1.12 | -0.73 | 0.01 | -0.82 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 325.00 | 47.80 | 51.50 | 49.65 | 50.81 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.14 | -0.76 | 0.01 | -0.78 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 330.00 | 52.10 | 55.70 | 53.90 | 67.95 | 0.00 | 0.00% | 0.16 | 0 | 217 | 1.14 | -0.79 | 0.01 | -0.73 | 12/2/2025 | 12/9/2025 3:59:54 PM EST |
| 335.00 | 55.90 | 59.80 | 57.85 | % | 0.17 | 0 | 0 | 1.14 | -0.81 | 0.01 | -0.68 | 12/9/2025 3:59:54 PM EST | |||
| 340.00 | 60.40 | 63.80 | 62.10 | 78.85 | 0.00 | 0.00% | 0.18 | 0 | 66 | 1.10 | -0.83 | 0.00 | -0.63 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 345.00 | 64.90 | 68.80 | 66.85 | % | 0.19 | 0 | 0 | 1.13 | -0.85 | 0.00 | -0.58 | 12/9/2025 3:59:54 PM EST | |||
| 350.00 | 69.60 | 73.20 | 71.40 | 70.00 | 0.00 | 0.00% | 0.20 | 0 | 81 | 1.15 | -0.87 | 0.00 | -0.53 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 355.00 | 74.20 | 77.90 | 76.05 | % | 0.21 | 0 | 0 | 1.16 | -0.88 | 0.00 | -0.48 | 12/9/2025 3:59:54 PM EST | |||
| 360.00 | 78.70 | 81.70 | 80.20 | 74.65 | -21.63 | -22.47% | 0.22 | 1 | 44 | 1.24 | -0.90 | 0.00 | -0.44 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 365.00 | 83.40 | 87.00 | 85.20 | % | 0.23 | 0 | 0 | 1.30 | -0.91 | 0.00 | -0.40 | 12/9/2025 3:59:54 PM EST | |||
| 370.00 | 88.30 | 91.90 | 90.10 | 90.78 | 0.00 | 0.00% | 0.24 | 0 | 53 | 1.28 | -0.92 | 0.00 | -0.36 | 11/28/2025 | 12/9/2025 3:59:54 PM EST |
| 375.00 | 93.00 | 96.30 | 94.65 | % | 0.25 | 0 | 0 | 1.31 | -0.93 | 0.00 | -0.32 | 12/9/2025 3:59:54 PM EST | |||
| 380.00 | 97.80 | 101.50 | 99.65 | 93.80 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.38 | -0.94 | 0.00 | -0.29 | 11/17/2025 | 12/9/2025 3:59:54 PM EST |
| 390.00 | 107.00 | 111.00 | 109.00 | 97.80 | 0.00 | 0.00% | 0.28 | 0 | 42 | 1.37 | -0.96 | 0.00 | -0.22 | 11/13/2025 | 12/9/2025 3:59:54 PM EST |
| 400.00 | 117.00 | 121.00 | 119.00 | 117.74 | -7.26 | -5.81% | 0.30 | 1 | 52 | 1.52 | -0.97 | 0.00 | -0.17 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 410.00 | 126.80 | 130.90 | 128.85 | 117.97 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.57 | -0.98 | 0.00 | -0.13 | 11/14/2025 | 12/9/2025 3:59:54 PM EST |
| 420.00 | 136.60 | 140.80 | 138.70 | 144.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.10 | 11/25/2025 | 12/9/2025 3:59:54 PM EST |
| 430.00 | 146.80 | 150.50 | 148.65 | 148.10 | +78.80 | +113.71% | 0.35 | 1 | 0 | 1.70 | -0.99 | 0.00 | -0.07 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 440.00 | 156.50 | 160.50 | 158.50 | % | 0.36 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.05 | 12/9/2025 3:59:54 PM EST | |||
| 450.00 | 166.80 | 170.50 | 168.65 | 105.83 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.83 | -0.99 | 0.00 | -0.04 | 10/20/2025 | 12/9/2025 3:59:54 PM EST |
| 460.00 | 176.70 | 180.50 | 178.60 | 114.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.03 | 11/5/2025 | 12/9/2025 3:59:54 PM EST |
| 470.00 | 186.00 | 190.50 | 188.25 | 176.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.02 | 11/20/2025 | 12/9/2025 3:59:54 PM EST |
| 480.00 | 196.00 | 200.50 | 198.25 | % | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 12/9/2025 3:59:54 PM EST | |||
| 490.00 | 206.50 | 210.50 | 208.50 | 176.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.97 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 12/9/2025 3:59:54 PM EST |
| 500.00 | 216.70 | 220.50 | 218.60 | 186.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.01 | 11/13/2025 | 12/9/2025 3:59:54 PM EST |
| 510.00 | 226.70 | 230.50 | 228.60 | 195.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:54 PM EST |
| 520.00 | 236.10 | 240.50 | 238.30 | % | 0.46 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 540.00 | 256.00 | 260.50 | 258.25 | % | 0.48 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 560.00 | 276.40 | 280.50 | 278.45 | % | 0.50 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 580.00 | 296.40 | 300.50 | 298.45 | 255.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:54 PM EST |
| 600.00 | 316.00 | 320.50 | 318.25 | % | 0.53 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |