Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $136.55 as of 5/29/2025 7:35:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 71.40 | 74.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 70.31 | 66.10 | 69.60 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 75.31 | 61.10 | 64.60 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 80.00 | 56.00 | 59.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 80.31 | 55.60 | 59.60 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 85.00 | 51.50 | 54.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 85.31 | 51.20 | 53.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 90.00 | 46.00 | 50.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 90.31 | 45.80 | 49.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 92.49 | 43.50 | 47.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 93.56 | 42.50 | 46.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 95.00 | 41.60 | 44.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 95.31 | 41.40 | 44.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 97.49 | 39.40 | 42.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 98.56 | 37.50 | 41.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 100.00 | 36.20 | 40.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 100.31 | 35.80 | 39.30 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 102.49 | 33.60 | 37.60 | 77.40 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 1/16/2025 | 5/29/2025 4:00:01 PM EST |
| 103.56 | 32.60 | 36.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 105.00 | 31.10 | 35.10 | % | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 5/29/2025 4:00:01 PM EST | |||
| 105.31 | 30.80 | 34.80 | % | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.03 | 5/29/2025 4:00:01 PM EST | |||
| 107.49 | 28.90 | 32.50 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 5/29/2025 4:00:01 PM EST | |||
| 108.56 | 27.60 | 31.60 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.03 | 5/29/2025 4:00:01 PM EST | |||
| 110.00 | 26.20 | 30.20 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 5/29/2025 4:00:01 PM EST | |||
| 110.31 | 26.10 | 29.90 | 27.40 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.99 | 0.00 | -0.03 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 112.49 | 23.80 | 27.80 | 17.60 | 0.00 | 0.00% | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.04 | 4/11/2025 | 5/29/2025 4:00:01 PM EST |
| 113.56 | 22.80 | 26.70 | % | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.06 | 5/29/2025 4:00:01 PM EST | |||
| 115.00 | 21.40 | 25.30 | % | 0 | 0 | 0.81 | 0.95 | 0.01 | -0.06 | 5/29/2025 4:00:01 PM EST | |||
| 115.31 | 21.20 | 25.10 | 24.64 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.95 | 0.01 | -0.06 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 117.49 | 19.20 | 22.80 | % | 0 | 0 | 0.74 | 0.93 | 0.01 | -0.08 | 5/29/2025 4:00:01 PM EST | |||
| 118.56 | 18.60 | 21.90 | 16.50 | 0.00 | 0.00% | 0 | 11 | 0.74 | 0.91 | 0.01 | -0.08 | 4/15/2025 | 5/29/2025 4:00:01 PM EST |
| 120.00 | 16.80 | 20.60 | % | 0 | 0 | 0.71 | 0.91 | 0.01 | -0.08 | 5/29/2025 4:00:01 PM EST | |||
| 120.31 | 17.80 | 18.80 | 15.40 | 0.00 | 0.00% | 0 | 161 | 0.35 | 0.90 | 0.01 | -0.08 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 122.49 | 15.70 | 16.90 | 17.91 | 0.00 | 0.00% | 0 | 69 | 0.51 | 0.89 | 0.01 | -0.09 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 123.56 | 15.10 | 15.70 | 9.50 | 0.00 | 0.00% | 0 | 66 | 0.36 | 0.88 | 0.02 | -0.09 | 5/7/2025 | 5/29/2025 4:00:01 PM EST |
| 125.00 | 13.10 | 14.30 | 16.30 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.86 | 0.02 | -0.09 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 125.31 | 13.10 | 14.20 | 18.00 | 0.00 | 0.00% | 0 | 201 | 0.33 | 0.85 | 0.02 | -0.10 | 5/12/2025 | 5/29/2025 4:00:01 PM EST |
| 127.49 | 11.10 | 13.10 | 20.09 | 0.00 | 0.00% | 0 | 16 | 0.35 | 0.82 | 0.02 | -0.10 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 128.56 | 10.50 | 11.80 | 16.60 | 0.00 | 0.00% | 0 | 72 | 0.35 | 0.80 | 0.02 | -0.10 | 5/12/2025 | 5/29/2025 4:00:01 PM EST |
| 129.00 | 10.40 | 11.10 | % | 0 | 0 | 0.34 | 0.79 | 0.02 | -0.11 | 5/29/2025 4:00:01 PM EST | |||
| 130.00 | 9.80 | 10.20 | 12.30 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.77 | 0.03 | -0.11 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 130.31 | 9.60 | 10.10 | 10.90 | 0.00 | 0.00% | 0 | 295 | 0.35 | 0.76 | 0.03 | -0.11 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 131.00 | 9.00 | 9.90 | % | 0 | 0 | 0.36 | 0.75 | 0.03 | -0.11 | 5/29/2025 4:00:01 PM EST | |||
| 132.00 | 7.70 | 8.70 | % | 0 | 0 | 0.32 | 0.72 | 0.03 | -0.11 | 5/29/2025 4:00:01 PM EST | |||
| 132.49 | 8.00 | 8.80 | 7.40 | 0.00 | 0.00% | 0 | 125 | 0.36 | 0.71 | 0.03 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 133.00 | 7.70 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 9 | 0.40 | 0.69 | 0.03 | -0.12 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 133.56 | 7.20 | 7.60 | 6.90 | 0.00 | 0.00% | 0 | 193 | 0.34 | 0.68 | 0.03 | -0.12 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 134.00 | 7.00 | 7.30 | 8.20 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.66 | 0.03 | -0.12 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 135.00 | 6.20 | 7.80 | 6.30 | +0.55 | +9.57% | 2 | 5 | 0.38 | 0.63 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 135.31 | 6.20 | 7.40 | 5.90 | 0.00 | 0.00% | 0 | 220 | 0.39 | 0.62 | 0.03 | -0.12 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 136.00 | 5.80 | 6.60 | 5.55 | -0.05 | -0.90% | 8 | 14 | 0.37 | 0.60 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 137.00 | 5.20 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 121 | 0.34 | 0.57 | 0.03 | -0.12 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 137.49 | 5.00 | 5.20 | 5.00 | 0.00 | 0.00% | 0 | 343 | 0.34 | 0.55 | 0.03 | -0.12 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 138.00 | 4.70 | 5.90 | 4.90 | -0.10 | -2.00% | 1 | 71 | 0.34 | 0.53 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 138.56 | 4.40 | 5.90 | 4.40 | -0.30 | -6.39% | 1 | 228 | 0.38 | 0.51 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 139.00 | 4.20 | 4.50 | 4.20 | 0.00 | 0.00% | 0 | 66 | 0.34 | 0.50 | 0.03 | -0.12 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 140.00 | 3.70 | 4.00 | 4.15 | 0.00 | 0.00% | 0 | 53 | 0.34 | 0.47 | 0.03 | -0.12 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 140.31 | 3.60 | 3.80 | 3.80 | 0.00 | 0.00% | 67 | 577 | 0.33 | 0.45 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 141.00 | 3.30 | 4.50 | 3.56 | 0.00 | 0.00% | 0 | 38 | 0.33 | 0.43 | 0.03 | -0.11 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 142.00 | 2.90 | 3.20 | 2.84 | -0.08 | -2.74% | 6 | 2 | 0.33 | 0.40 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 142.49 | 2.70 | 3.70 | 2.86 | +0.41 | +16.74% | 1 | 674 | 0.33 | 0.38 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 143.00 | 2.55 | 2.75 | 2.70 | +0.11 | +4.25% | 14 | 19 | 0.33 | 0.36 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 143.56 | 2.35 | 2.55 | 2.54 | +0.15 | +6.28% | 10 | 711 | 0.33 | 0.35 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 144.00 | 2.20 | 2.40 | 2.40 | 0.00 | 0.00% | 6 | 5 | 0.33 | 0.33 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 145.00 | 1.90 | 2.10 | 1.88 | -0.17 | -8.30% | 2 | 44 | 0.33 | 0.30 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 145.31 | 1.85 | 2.00 | 2.00 | +0.01 | +0.51% | 10 | 353 | 0.33 | 0.29 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 146.00 | 1.65 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 12 | 0.33 | 0.27 | 0.03 | -0.09 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 147.00 | 1.40 | 1.60 | 1.60 | 0.00 | 0.00% | 0 | 22 | 0.32 | 0.24 | 0.03 | -0.08 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 147.49 | 1.30 | 1.50 | 1.51 | -0.04 | -2.59% | 2 | 185 | 0.32 | 0.23 | 0.03 | -0.08 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 148.00 | 1.20 | 1.40 | 1.47 | 0.00 | 0.00% | 0 | 11 | 0.32 | 0.22 | 0.03 | -0.08 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 148.56 | 1.10 | 1.35 | 3.10 | 0.00 | 0.00% | 0 | 150 | 0.33 | 0.21 | 0.02 | -0.08 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 149.00 | 1.05 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 53 | 0.33 | 0.20 | 0.02 | -0.07 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 150.00 | 0.90 | 1.05 | 0.95 | -0.05 | -5.00% | 9 | 1,505 | 0.33 | 0.18 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 150.31 | 0.85 | 1.00 | 0.95 | -0.05 | -5.00% | 50 | 306 | 0.33 | 0.17 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 152.49 | 0.60 | 0.70 | 0.63 | -0.08 | -11.27% | 1 | 419 | 0.33 | 0.14 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 152.50 | 0.60 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.13 | 0.02 | -0.06 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 153.56 | 0.50 | 0.60 | 1.20 | 0.00 | 0.00% | 0 | 155 | 0.33 | 0.12 | 0.02 | -0.05 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 155.00 | 0.35 | 0.50 | 0.45 | -0.03 | -6.25% | 2 | 31 | 0.33 | 0.11 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 155.31 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 292 | 0.32 | 0.11 | 0.01 | -0.05 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 157.49 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 239 | 0.32 | 0.08 | 0.01 | -0.04 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 157.50 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.08 | 0.01 | -0.04 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 158.56 | 0.15 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 73 | 0.39 | 0.06 | 0.01 | -0.03 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 160.00 | 0.15 | 0.35 | 0.30 | -0.20 | -40.00% | 10 | 1 | 0.36 | 0.06 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 160.31 | 0.10 | 1.00 | 0.20 | -0.03 | -13.05% | 5 | 347 | 0.38 | 0.05 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 162.49 | 0.05 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 120 | 0.34 | 0.05 | 0.01 | -0.03 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 162.50 | 0.05 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.04 | 0.01 | -0.02 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 163.56 | 0.00 | 1.60 | 1.20 | 0.00 | 0.00% | 0 | 37 | 0.50 | 0.03 | 0.01 | -0.02 | 4/28/2025 | 5/29/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 1.05 | % | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 165.31 | 0.00 | 2.20 | 0.35 | 0.00 | 0.00% | 0 | 216 | 0.73 | 0.02 | 0.00 | -0.01 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 167.49 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 415 | 0.73 | 0.01 | 0.00 | -0.01 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 168.56 | 0.00 | 1.40 | 0.53 | 0.00 | 0.00% | 0 | 40 | 0.67 | 0.01 | 0.00 | -0.01 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 170.31 | 0.00 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 257 | 0.49 | 0.01 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 172.49 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 19 | 296 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 173.56 | 0.00 | 0.95 | 0.32 | 0.00 | 0.00% | 0 | 69 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 175.31 | 0.00 | 0.70 | 0.42 | 0.00 | 0.00% | 0 | 100 | 0.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 177.49 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:01 PM EST |
| 178.56 | 0.00 | 0.70 | 0.14 | 0.00 | 0.00% | 0 | 22 | 0.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 180.31 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 364 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 182.49 | 0.00 | 0.65 | 0.29 | 0.00 | 0.00% | 0 | 123 | 0.72 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 4:00:01 PM EST |
| 183.56 | 0.00 | 1.15 | 0.04 | 0.00 | 0.00% | 0 | 27 | 0.83 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 185.31 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 126 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 187.49 | 0.00 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 49 | 0.77 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/29/2025 4:00:01 PM EST |
| 188.56 | 0.00 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/29/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 190.31 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 132 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 192.49 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 193.56 | 0.00 | 1.35 | 1.45 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/29/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 195.31 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 112 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 197.49 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 244 | 1.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:01 PM EST |
| 198.56 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 121 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 0.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 205.31 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 474 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 4:00:01 PM EST |
| 207.49 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 255 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/29/2025 4:00:01 PM EST |
| 208.56 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.95 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 345 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 4:00:01 PM EST |
| 215.31 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 330 | 1.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 217.49 | 0.00 | 0.80 | 0.19 | 0.00 | 0.00% | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/29/2025 4:00:01 PM EST |
| 218.56 | 0.00 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/29/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.20 | 0.03 | 0.00 | 0.00% | 0 | 120 | 1.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 225.31 | 0.00 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 301 | 1.07 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 5/29/2025 4:00:01 PM EST |
| 227.49 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 635 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:01 PM EST |
| 228.56 | 0.00 | 0.80 | 4.80 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/29/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/29/2025 4:00:01 PM EST |
| 235.31 | 0.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0 | 104 | 1.16 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/29/2025 4:00:01 PM EST |
| 237.49 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 36 | 1.08 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/29/2025 4:00:01 PM EST |
| 238.56 | 0.00 | 0.75 | 2.90 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/29/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/29/2025 4:00:01 PM EST |
| 245.31 | 0.00 | 0.55 | 2.30 | 0.00 | 0.00% | 0 | 28 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/29/2025 4:00:01 PM EST |
| 247.49 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 86 | 1.30 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/29/2025 4:00:01 PM EST |
| 248.56 | 0.00 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 69 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 1.05 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/29/2025 4:00:01 PM EST |
| 255.31 | 0.00 | 0.55 | 1.60 | 0.00 | 0.00% | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/29/2025 4:00:01 PM EST |
| 257.49 | 0.00 | 1.35 | % | 0 | 11 | 1.57 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 258.56 | 0.00 | 1.55 | % | 0 | 12 | 1.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.80 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 5/29/2025 4:00:01 PM EST |
| 265.31 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 68 | 1.42 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 5/29/2025 4:00:01 PM EST |
| 267.49 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.01 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:01 PM EST |
| 268.56 | 0.00 | 1.35 | % | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 1.55 | 6.10 | 0.00 | 0.00% | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 5/29/2025 4:00:01 PM EST |
| 277.49 | 0.00 | 1.55 | % | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 278.56 | 0.00 | 0.75 | % | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.00 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 5/29/2025 4:00:01 PM EST |
| 287.49 | 0.00 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 5/29/2025 4:00:01 PM EST |
| 288.56 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.75 | 3.40 | 0.00 | 0.00% | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 5/29/2025 4:00:01 PM EST |
| 297.49 | 0.00 | 0.80 | % | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 298.56 | 0.00 | 1.55 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 307.49 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 70.31 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/29/2025 4:00:01 PM EST |
| 75.31 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 80.31 | 0.00 | 1.35 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 85.31 | 0.00 | 1.35 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 90.31 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 4:00:01 PM EST |
| 92.49 | 0.00 | 1.35 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 93.56 | 0.00 | 0.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 95.31 | 0.00 | 0.65 | 2.30 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 4:00:01 PM EST |
| 97.49 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.00 | 0.00 | -0.01 | 5/7/2025 | 5/29/2025 4:00:01 PM EST |
| 98.56 | 0.00 | 1.35 | 2.15 | 0.00 | 0.00% | 0 | 25 | 1.05 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 5/29/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 100.31 | 0.00 | 0.75 | 0.76 | 0.00 | 0.00% | 0 | 41 | 0.87 | 0.00 | 0.00 | -0.02 | 5/5/2025 | 5/29/2025 4:00:01 PM EST |
| 102.49 | 0.00 | 0.90 | 6.20 | 0.00 | 0.00% | 0 | 4 | 0.86 | 0.00 | 0.00 | -0.02 | 4/9/2025 | 5/29/2025 4:00:01 PM EST |
| 103.56 | 0.00 | 1.35 | 4.50 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.00 | 0.00 | -0.02 | 4/10/2025 | 5/29/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.03 | 5/29/2025 4:00:01 PM EST | |||
| 105.31 | 0.05 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 417 | 0.64 | -0.01 | 0.00 | -0.03 | 5/9/2025 | 5/29/2025 4:00:01 PM EST |
| 107.49 | 0.00 | 1.00 | 6.00 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.01 | 0.00 | -0.03 | 4/11/2025 | 5/29/2025 4:00:01 PM EST |
| 108.56 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 15 | 0.74 | -0.01 | 0.00 | -0.03 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 1.45 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.03 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 110.31 | 0.00 | 1.45 | 0.27 | 0.00 | 0.00% | 0 | 29 | 0.79 | -0.01 | 0.00 | -0.03 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 112.49 | 0.05 | 1.75 | 0.44 | 0.00 | 0.00% | 0 | 345 | 0.78 | -0.02 | 0.00 | -0.04 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 113.56 | 0.05 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 27 | 0.54 | -0.04 | 0.01 | -0.06 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 115.00 | 0.20 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.50 | -0.05 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 115.31 | 0.25 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 565 | 0.50 | -0.05 | 0.01 | -0.06 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 117.49 | 0.35 | 0.65 | 0.82 | 0.00 | 0.00% | 0 | 23 | 0.46 | -0.07 | 0.01 | -0.08 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 118.56 | 0.40 | 0.50 | 0.87 | 0.00 | 0.00% | 0 | 41 | 0.43 | -0.09 | 0.01 | -0.08 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 120.00 | 0.50 | 0.60 | 0.62 | -0.38 | -38.00% | 1 | 8 | 0.43 | -0.09 | 0.01 | -0.08 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 120.31 | 0.50 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 65 | 0.42 | -0.10 | 0.01 | -0.08 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 122.49 | 0.65 | 0.90 | 1.50 | 0.00 | 0.00% | 0 | 196 | 0.42 | -0.11 | 0.01 | -0.09 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 123.56 | 0.35 | 0.90 | 2.20 | 0.00 | 0.00% | 0 | 141 | 0.38 | -0.12 | 0.02 | -0.09 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 125.00 | 0.95 | 1.10 | 1.10 | -0.09 | -7.57% | 1 | 101 | 0.40 | -0.14 | 0.02 | -0.09 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 125.31 | 0.95 | 1.15 | 1.45 | 0.00 | 0.00% | 0 | 537 | 0.40 | -0.15 | 0.02 | -0.10 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 127.49 | 1.30 | 1.55 | 1.59 | 0.00 | 0.00% | 0 | 57 | 0.40 | -0.18 | 0.02 | -0.10 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 128.56 | 1.50 | 1.85 | 1.84 | 0.00 | 0.00% | 0 | 86 | 0.40 | -0.20 | 0.02 | -0.10 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 129.00 | 1.60 | 1.75 | 3.56 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.21 | 0.02 | -0.11 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 130.00 | 1.80 | 1.95 | 2.20 | -0.24 | -9.84% | 2 | 30 | 0.38 | -0.23 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 130.31 | 0.90 | 2.05 | 2.59 | 0.00 | 0.00% | 0 | 100 | 0.34 | -0.24 | 0.03 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 131.00 | 2.00 | 2.55 | 2.39 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.25 | 0.03 | -0.11 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 132.00 | 2.30 | 2.50 | 2.69 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.28 | 0.03 | -0.11 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 132.49 | 2.45 | 2.65 | 2.79 | -0.41 | -12.82% | 2 | 58 | 0.37 | -0.29 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 133.00 | 2.55 | 2.80 | 2.94 | -0.07 | -2.33% | 8 | 100 | 0.37 | -0.31 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 133.56 | 2.80 | 3.10 | 3.01 | 0.00 | 0.00% | 0 | 64 | 0.38 | -0.32 | 0.03 | -0.12 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 134.00 | 2.95 | 3.10 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.34 | 0.03 | -0.12 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 135.00 | 3.30 | 3.50 | 3.46 | -0.32 | -8.47% | 4 | 12 | 0.37 | -0.37 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 135.31 | 3.40 | 3.60 | 4.40 | 0.00 | 0.00% | 0 | 149 | 0.37 | -0.38 | 0.03 | -0.12 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 136.00 | 3.20 | 3.90 | 3.85 | -0.75 | -16.31% | 1 | 3 | 0.35 | -0.40 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 137.00 | 4.10 | 4.30 | 4.65 | -0.39 | -7.74% | 1 | 24 | 0.36 | -0.43 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 137.49 | 4.30 | 4.50 | 4.60 | -0.30 | -6.13% | 1 | 139 | 0.36 | -0.45 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 138.00 | 3.30 | 4.80 | 5.15 | 0.00 | 0.00% | 2 | 36 | 0.31 | -0.47 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 138.56 | 3.60 | 5.10 | 5.00 | -0.20 | -3.85% | 1 | 175 | 0.31 | -0.49 | 0.03 | -0.12 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 139.00 | 4.30 | 5.30 | 6.90 | 0.00 | 0.00% | 0 | 59 | 0.32 | -0.50 | 0.03 | -0.12 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 140.00 | 4.30 | 5.80 | 7.65 | 0.00 | 0.00% | 0 | 26 | 0.31 | -0.53 | 0.03 | -0.12 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 140.31 | 4.50 | 6.00 | 6.90 | 0.00 | 0.00% | 0 | 194 | 0.31 | -0.55 | 0.03 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 141.00 | 5.10 | 6.40 | 6.75 | -0.93 | -12.11% | 8 | 1 | 0.32 | -0.57 | 0.03 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 142.00 | 5.50 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.60 | 0.03 | -0.11 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 142.49 | 7.00 | 7.50 | 8.50 | 0.00 | 0.00% | 0 | 186 | 0.36 | -0.62 | 0.03 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 143.00 | 6.40 | 7.90 | 7.83 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.64 | 0.03 | -0.10 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 143.56 | 6.50 | 8.10 | 8.50 | 0.00 | 0.00% | 0 | 175 | 0.30 | -0.65 | 0.03 | -0.10 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 144.00 | 6.80 | 8.70 | 8.41 | -1.49 | -15.06% | 9 | 1 | 0.31 | -0.67 | 0.03 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 145.00 | 8.60 | 9.10 | 11.50 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.70 | 0.03 | -0.09 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 145.31 | 7.80 | 9.30 | 9.40 | -1.10 | -10.48% | 1 | 564 | 0.29 | -0.71 | 0.03 | -0.09 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 146.00 | 8.30 | 10.20 | % | 0 | 0 | 0.41 | -0.73 | 0.03 | -0.09 | 5/29/2025 4:00:01 PM EST | |||
| 147.00 | 10.10 | 10.60 | % | 0 | 0 | 0.34 | -0.76 | 0.03 | -0.08 | 5/29/2025 4:00:01 PM EST | |||
| 147.49 | 9.40 | 11.00 | 9.20 | 0.00 | 0.00% | 0 | 54 | 0.46 | -0.77 | 0.03 | -0.08 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 148.00 | 11.00 | 11.50 | % | 0 | 0 | 0.43 | -0.78 | 0.03 | -0.08 | 5/29/2025 4:00:01 PM EST | |||
| 148.56 | 10.80 | 12.50 | 10.70 | 0.00 | 0.00% | 0 | 90 | 0.33 | -0.79 | 0.02 | -0.08 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 149.00 | 11.70 | 12.50 | % | 0 | 0 | 0.44 | -0.80 | 0.02 | -0.07 | 5/29/2025 4:00:01 PM EST | |||
| 150.00 | 12.50 | 13.20 | 15.40 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.82 | 0.02 | -0.07 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 150.31 | 13.00 | 13.90 | 13.49 | 0.00 | 0.00% | 0 | 237 | 0.38 | -0.83 | 0.02 | -0.07 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 152.49 | 14.90 | 15.40 | 19.60 | 0.00 | 0.00% | 0 | 44 | 0.48 | -0.86 | 0.02 | -0.06 | 5/2/2025 | 5/29/2025 4:00:01 PM EST |
| 152.50 | 14.70 | 15.70 | % | 0 | 0 | 0.47 | -0.87 | 0.02 | -0.06 | 5/29/2025 4:00:01 PM EST | |||
| 153.56 | 15.30 | 16.90 | 31.53 | 0.00 | 0.00% | 0 | 57 | 0.51 | -0.88 | 0.02 | -0.05 | 4/4/2025 | 5/29/2025 4:00:01 PM EST |
| 155.00 | 16.00 | 19.30 | % | 0 | 0 | 0.56 | -0.89 | 0.01 | -0.05 | 5/29/2025 4:00:01 PM EST | |||
| 155.31 | 17.40 | 18.20 | 19.30 | 0.00 | 0.00% | 0 | 631 | 0.40 | -0.89 | 0.01 | -0.05 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 157.49 | 19.30 | 20.40 | 26.78 | 0.00 | 0.00% | 0 | 189 | 0.39 | -0.92 | 0.01 | -0.04 | 5/6/2025 | 5/29/2025 4:00:01 PM EST |
| 157.50 | 17.90 | 21.70 | % | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.04 | 5/29/2025 4:00:01 PM EST | |||
| 158.56 | 20.20 | 22.10 | 15.20 | 0.00 | 0.00% | 0 | 143 | 0.53 | -0.94 | 0.01 | -0.03 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 160.00 | 20.40 | 24.20 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 5/29/2025 4:00:01 PM EST | |||
| 160.31 | 22.00 | 23.40 | 22.90 | -2.48 | -9.78% | 14 | 321 | 0.45 | -0.95 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 162.49 | 23.40 | 26.00 | 12.10 | 0.00 | 0.00% | 0 | 49 | 0.60 | -0.95 | 0.01 | -0.03 | 3/28/2025 | 5/29/2025 4:00:01 PM EST |
| 162.50 | 23.00 | 26.50 | % | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 163.56 | 23.90 | 27.90 | 26.30 | 0.00 | 0.00% | 0 | 18 | 0.68 | -0.97 | 0.01 | -0.02 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 165.00 | 25.40 | 29.30 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 165.31 | 25.70 | 29.60 | 28.00 | -1.30 | -4.44% | 200 | 201 | 0.73 | -0.98 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 167.49 | 27.80 | 31.30 | 30.30 | -1.40 | -4.42% | 1,400 | 121 | 0.71 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 168.56 | 28.90 | 32.80 | 31.00 | -0.70 | -2.21% | 2,000 | 193 | 0.77 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 170.00 | 30.50 | 34.30 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 170.31 | 30.70 | 34.10 | 32.70 | -1.00 | -2.97% | 1,200 | 109 | 0.72 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 172.49 | 32.80 | 36.80 | 29.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 173.56 | 33.90 | 37.90 | 36.30 | +0.30 | +0.84% | 1,200 | 86 | 0.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 175.00 | 35.40 | 39.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 175.31 | 35.70 | 39.60 | 37.50 | -1.10 | -2.85% | 350 | 33 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 177.49 | 37.80 | 41.80 | 39.78 | -1.72 | -4.15% | 1 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 178.56 | 38.90 | 42.90 | 40.80 | -2.20 | -5.12% | 1,451 | 122 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 180.00 | 40.40 | 44.30 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 180.31 | 40.70 | 44.60 | 42.70 | -0.10 | -0.24% | 1,350 | 103 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 182.49 | 43.00 | 46.70 | 45.00 | +0.40 | +0.90% | 1,450 | 118 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 183.56 | 43.90 | 47.90 | 47.37 | 0.00 | 0.00% | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 185.00 | 45.40 | 49.30 | 48.81 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 185.31 | 46.20 | 49.60 | 47.70 | +0.60 | +1.28% | 1,800 | 151 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 187.49 | 47.90 | 51.80 | 50.93 | 0.00 | 0.00% | 0 | 5 | 1.04 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 188.56 | 48.90 | 52.90 | 52.32 | 0.00 | 0.00% | 0 | 4 | 1.05 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 190.00 | 50.40 | 54.30 | 53.44 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 190.31 | 50.70 | 54.60 | 53.59 | 0.00 | 0.00% | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 192.49 | 52.80 | 56.80 | 54.80 | -1.00 | -1.80% | 1,500 | 125 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 193.56 | 53.90 | 57.90 | 50.68 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/29/2025 4:00:01 PM EST |
| 195.00 | 55.40 | 59.30 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 195.31 | 55.70 | 59.60 | 57.65 | -1.43 | -2.42% | 1 | 4 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 197.49 | 57.90 | 61.20 | 60.00 | -2.10 | -3.39% | 1,801 | 150 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 198.56 | 59.10 | 62.80 | 62.45 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 200.00 | 60.40 | 63.80 | 63.89 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 205.00 | 65.40 | 68.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 205.31 | 65.70 | 69.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 207.49 | 67.80 | 71.80 | 70.10 | -2.00 | -2.78% | 1,500 | 131 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 208.56 | 68.90 | 72.10 | 38.71 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/29/2025 4:00:01 PM EST |
| 210.00 | 70.40 | 73.80 | 33.90 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/18/2024 | 5/29/2025 4:00:01 PM EST |
| 215.31 | 75.70 | 79.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 217.49 | 77.90 | 81.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 218.56 | 78.90 | 82.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 220.00 | 80.50 | 83.80 | 67.51 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/29/2025 4:00:01 PM EST |
| 225.31 | 85.80 | 89.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 227.49 | 88.70 | 91.20 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 228.56 | 89.10 | 92.90 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 230.00 | 90.40 | 93.80 | 40.00 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/29/2025 4:00:01 PM EST |
| 235.31 | 95.70 | 99.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 237.49 | 97.80 | 101.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 238.56 | 99.80 | 102.10 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 240.00 | 100.60 | 103.80 | 45.50 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 5/29/2025 4:00:01 PM EST |
| 245.31 | 105.70 | 109.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 247.49 | 107.80 | 111.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 248.56 | 108.90 | 112.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 250.00 | 110.40 | 113.80 | 51.75 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/29/2025 4:00:01 PM EST |
| 255.31 | 115.70 | 119.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 257.49 | 117.80 | 121.30 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 258.56 | 118.90 | 122.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 260.00 | 120.40 | 123.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 265.31 | 125.70 | 129.10 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 267.49 | 127.80 | 131.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 268.56 | 129.10 | 132.90 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 270.00 | 130.40 | 133.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 277.49 | 137.80 | 141.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 278.56 | 138.90 | 142.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 280.00 | 140.40 | 143.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 287.49 | 148.70 | 151.30 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 288.56 | 149.10 | 152.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 290.00 | 150.60 | 153.80 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 297.49 | 157.80 | 161.30 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 298.56 | 158.90 | 162.90 | 139.90 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/29/2025 4:00:01 PM EST |
| 307.49 | 168.40 | 171.30 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST |