Options Chain for NETFLIX INC COM (NFLX) - $1,275.25 as of 6/26/2025 10:00:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 846.00 | 853.85 | 831.78 | 0.00 | 0.00% | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 460.00 | 836.00 | 844.25 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 470.00 | 826.00 | 834.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 480.00 | 816.00 | 823.50 | 763.02 | 0.00 | 0.00% | 0 | 3 | 2.51 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:04 AM EST |
| 490.00 | 806.00 | 814.35 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 500.00 | 796.00 | 803.95 | 695.04 | 0.00 | 0.00% | 0 | 2 | 2.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/26/2025 10:59:04 AM EST |
| 510.00 | 786.00 | 794.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 520.00 | 776.00 | 784.40 | 731.97 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:59:04 AM EST |
| 530.00 | 766.00 | 773.60 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 540.00 | 756.00 | 764.45 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 550.00 | 746.15 | 754.05 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 560.00 | 736.00 | 744.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 570.00 | 726.00 | 734.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 580.00 | 716.00 | 723.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 590.00 | 706.00 | 714.55 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 600.00 | 696.00 | 704.15 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 610.00 | 686.05 | 694.60 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 620.00 | 676.05 | 684.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 630.00 | 666.10 | 674.65 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 640.00 | 656.10 | 664.65 | 584.82 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:04 AM EST |
| 650.00 | 646.15 | 654.25 | 584.82 | 0.00 | 0.00% | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:04 AM EST |
| 660.00 | 636.15 | 644.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 670.00 | 626.15 | 634.30 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 680.00 | 616.20 | 624.75 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 690.00 | 606.20 | 614.80 | 540.28 | 0.00 | 0.00% | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:04 AM EST |
| 700.00 | 597.00 | 604.35 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 710.00 | 587.00 | 594.85 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 720.00 | 577.00 | 584.45 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 730.00 | 567.00 | 574.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 740.00 | 557.00 | 564.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 750.00 | 547.00 | 554.95 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 760.00 | 537.00 | 544.95 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 770.00 | 527.00 | 534.55 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 780.00 | 517.00 | 525.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 790.00 | 506.85 | 514.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 800.00 | 497.00 | 504.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 810.00 | 487.00 | 495.05 | 479.03 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 820.00 | 477.05 | 485.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 830.00 | 467.35 | 475.05 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 840.00 | 457.00 | 464.65 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 850.00 | 447.00 | 455.15 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 860.00 | 437.00 | 444.75 | 418.11 | 0.00 | 0.00% | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 870.00 | 427.00 | 435.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 880.00 | 417.00 | 424.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 890.00 | 407.05 | 415.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 900.00 | 397.00 | 404.85 | 339.14 | 0.00 | 0.00% | 0 | 8 | 1.04 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:04 AM EST |
| 910.00 | 387.00 | 395.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 920.00 | 377.00 | 385.05 | 361.54 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 930.00 | 367.00 | 374.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 940.00 | 357.00 | 365.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 950.00 | 347.00 | 355.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 955.00 | 342.05 | 350.10 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 960.00 | 337.05 | 345.15 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 965.00 | 332.00 | 340.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 970.00 | 327.00 | 335.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 975.00 | 322.10 | 330.50 | 265.41 | 0.00 | 0.00% | 0 | 5 | 0.85 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/26/2025 10:59:04 AM EST |
| 980.00 | 317.00 | 325.05 | 298.78 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 985.00 | 312.60 | 320.10 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 990.00 | 307.10 | 315.25 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 995.00 | 302.05 | 310.10 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,000.00 | 297.70 | 305.15 | 260.25 | 0.00 | 0.00% | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 10:59:04 AM EST |
| 1,005.00 | 292.05 | 300.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,010.00 | 287.10 | 295.15 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,015.00 | 282.10 | 290.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,020.00 | 277.20 | 285.20 | 273.92 | % | 1 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,025.00 | 272.15 | 280.70 | 205.29 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:04 AM EST |
| 1,030.00 | 267.25 | 275.40 | 194.09 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 10:59:04 AM EST |
| 1,035.00 | 262.85 | 270.30 | 242.49 | 0.00 | 0.00% | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,040.00 | 257.25 | 265.80 | 163.37 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/26/2025 10:59:04 AM EST |
| 1,045.00 | 252.80 | 260.30 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,050.00 | 247.90 | 255.85 | 180.83 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:04 AM EST |
| 1,055.00 | 243.10 | 250.35 | 186.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:04 AM EST |
| 1,060.00 | 238.00 | 245.95 | 168.89 | 0.00 | 0.00% | 0 | 6 | 0.65 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 10:59:04 AM EST |
| 1,065.00 | 232.90 | 240.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,070.00 | 228.00 | 235.40 | 210.83 | 0.00 | 0.00% | 0 | 6 | 0.62 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,075.00 | 223.00 | 230.50 | 159.79 | 0.00 | 0.00% | 0 | 5 | 0.61 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/26/2025 10:59:04 AM EST |
| 1,080.00 | 218.00 | 226.00 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,085.00 | 213.15 | 220.70 | 196.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | 1.00 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,090.00 | 208.15 | 215.60 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:59:04 AM EST | |||
| 1,095.00 | 203.10 | 211.15 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:59:04 AM EST | |||
| 1,100.00 | 198.00 | 206.25 | 200.38 | 0.00 | 0.00% | 0 | 17 | 0.56 | 1.00 | 0.00 | -0.02 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,105.00 | 193.00 | 200.70 | 176.61 | 0.00 | 0.00% | 0 | 7 | 0.55 | 1.00 | 0.00 | -0.02 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,110.00 | 188.00 | 195.75 | 143.29 | 0.00 | 0.00% | 0 | 10 | 0.55 | 1.00 | 0.00 | -0.03 | 6/23/2025 | 6/26/2025 10:59:04 AM EST |
| 1,115.00 | 183.05 | 190.80 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.04 | 6/26/2025 10:59:04 AM EST | |||
| 1,120.00 | 178.50 | 185.85 | 174.69 | +41.99 | +31.65% | 1 | 15 | 0.51 | 1.00 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,125.00 | 173.05 | 181.50 | 108.10 | 0.00 | 0.00% | 0 | 1 | 0.50 | 1.00 | 0.00 | -0.07 | 6/18/2025 | 6/26/2025 10:59:04 AM EST |
| 1,130.00 | 168.10 | 175.95 | 165.77 | +26.32 | +18.88% | 5 | 7 | 0.49 | 1.00 | 0.00 | -0.10 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,135.00 | 163.05 | 171.00 | 160.96 | +13.48 | +9.14% | 5 | 11 | 0.48 | 0.99 | 0.00 | -0.12 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,140.00 | 158.15 | 166.15 | 143.43 | 0.00 | 0.00% | 0 | 14 | 0.46 | 0.99 | 0.00 | -0.16 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,145.00 | 153.30 | 161.70 | 138.01 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.99 | 0.00 | -0.18 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,150.00 | 148.20 | 156.25 | 135.00 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.99 | 0.00 | -0.19 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,155.00 | 144.05 | 151.35 | 125.00 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.99 | 0.00 | -0.20 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,160.00 | 139.00 | 146.90 | 128.93 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.98 | 0.00 | -0.22 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,165.00 | 134.00 | 141.15 | 88.61 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.98 | 0.00 | -0.24 | 6/23/2025 | 6/26/2025 10:59:04 AM EST |
| 1,170.00 | 129.00 | 136.70 | 114.88 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.98 | 0.00 | -0.25 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,175.00 | 124.15 | 131.85 | 108.85 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.97 | 0.00 | -0.28 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,180.00 | 119.15 | 125.00 | 119.84 | 0.00 | 0.00% | 0 | 49 | 0.38 | 0.96 | 0.00 | -0.30 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,185.00 | 114.20 | 119.95 | 105.18 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.96 | 0.00 | -0.32 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,190.00 | 109.65 | 117.25 | 113.00 | +10.10 | +9.82% | 2 | 48 | 0.36 | 0.95 | 0.00 | -0.35 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,195.00 | 105.10 | 112.45 | 107.00 | +26.00 | +32.10% | 5 | 29 | 0.36 | 0.94 | 0.00 | -0.38 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,200.00 | 100.25 | 107.70 | 93.63 | +9.91 | +11.84% | 1 | 177 | 0.35 | 0.93 | 0.00 | -0.41 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,202.50 | 97.70 | 105.30 | 93.25 | +15.30 | +19.63% | 2 | 2 | 0.28 | 0.93 | 0.00 | -0.42 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,205.00 | 95.40 | 102.95 | 97.54 | 0.00 | 0.00% | 0 | 26 | 0.34 | 0.92 | 0.00 | -0.44 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,207.50 | 93.00 | 100.55 | 88.65 | +14.40 | +19.40% | 3 | 1 | 0.26 | 0.92 | 0.00 | -0.45 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,210.00 | 90.75 | 98.25 | 78.82 | 0.00 | 0.00% | 0 | 148 | 0.26 | 0.91 | 0.00 | -0.47 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,212.50 | 88.10 | 95.90 | 63.63 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.91 | 0.00 | -0.49 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,215.00 | 86.60 | 93.65 | 82.57 | +1.60 | +1.98% | 1 | 64 | 0.26 | 0.90 | 0.00 | -0.50 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,217.50 | 84.50 | 89.60 | 79.20 | +33.90 | +74.84% | 2 | 0 | 0.27 | 0.89 | 0.00 | -0.52 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,220.00 | 83.60 | 86.60 | 85.84 | +22.19 | +34.87% | 6 | 92 | 0.26 | 0.88 | 0.00 | -0.54 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,222.50 | 81.05 | 85.20 | % | 0 | 0 | 0.25 | 0.88 | 0.00 | -0.55 | 6/26/2025 10:59:04 AM EST | |||
| 1,225.00 | 78.05 | 81.95 | 70.69 | +4.44 | +6.71% | 3 | 119 | 0.25 | 0.87 | 0.00 | -0.57 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,227.50 | 76.75 | 80.25 | 72.86 | 0.00 | 0.00% | 0 | 7 | 0.26 | 0.86 | 0.00 | -0.59 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,230.00 | 73.85 | 77.95 | 74.60 | +18.62 | +33.27% | 18 | 148 | 0.25 | 0.85 | 0.00 | -0.60 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,232.50 | 71.25 | 76.25 | 57.22 | 0.00 | 0.00% | 0 | 11 | 0.24 | 0.84 | 0.00 | -0.62 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,235.00 | 70.70 | 73.20 | 68.00 | +15.67 | +29.95% | 7 | 115 | 0.24 | 0.84 | 0.00 | -0.64 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,240.00 | 65.65 | 68.90 | 62.34 | +12.36 | +24.73% | 1 | 169 | 0.25 | 0.81 | 0.00 | -0.67 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,245.00 | 61.80 | 64.30 | 63.32 | +5.89 | +10.26% | 37 | 55 | 0.24 | 0.80 | 0.00 | -0.70 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,250.00 | 57.80 | 59.95 | 58.99 | +17.80 | +43.22% | 39 | 193 | 0.25 | 0.77 | 0.00 | -0.73 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,255.00 | 53.70 | 56.35 | 54.99 | +17.16 | +45.37% | 13 | 92 | 0.23 | 0.75 | 0.01 | -0.76 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,260.00 | 49.90 | 52.70 | 51.80 | +17.20 | +49.72% | 39 | 644 | 0.24 | 0.72 | 0.01 | -0.78 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,265.00 | 46.15 | 47.95 | 39.85 | +4.57 | +12.96% | 6 | 131 | 0.23 | 0.70 | 0.01 | -0.80 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,270.00 | 42.30 | 44.05 | 43.65 | +15.65 | +55.90% | 21 | 239 | 0.23 | 0.66 | 0.01 | -0.82 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,272.50 | 40.45 | 43.30 | % | 0 | 0 | 0.23 | 0.65 | 0.01 | -0.83 | 6/26/2025 10:59:04 AM EST | |||
| 1,275.00 | 38.45 | 40.65 | 40.33 | +14.13 | +53.94% | 65 | 137 | 0.23 | 0.63 | 0.01 | -0.83 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,277.50 | 37.10 | 39.45 | % | 0 | 0 | 0.23 | 0.62 | 0.01 | -0.84 | 6/26/2025 10:59:04 AM EST | |||
| 1,280.00 | 35.20 | 37.95 | 36.25 | +12.85 | +54.92% | 277 | 324 | 0.23 | 0.60 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,282.50 | 33.85 | 36.65 | 32.47 | % | 1 | 0 | 0.22 | 0.59 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,285.00 | 32.30 | 33.85 | 32.83 | +11.95 | +57.24% | 160 | 141 | 0.23 | 0.57 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,287.50 | 30.85 | 33.45 | 32.30 | % | 9 | 0 | 0.23 | 0.56 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,290.00 | 29.50 | 30.80 | 30.05 | +11.05 | +58.16% | 324 | 155 | 0.23 | 0.54 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,292.50 | 27.20 | 29.60 | 28.12 | % | 24 | 0 | 0.23 | 0.52 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,295.00 | 26.45 | 27.80 | 26.65 | +6.75 | +33.92% | 115 | 146 | 0.22 | 0.50 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,300.00 | 24.20 | 25.50 | 25.25 | +10.35 | +69.47% | 253 | 769 | 0.22 | 0.47 | 0.01 | -0.83 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,305.00 | 21.25 | 22.65 | 22.25 | +8.98 | +67.68% | 104 | 136 | 0.22 | 0.44 | 0.01 | -0.82 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,310.00 | 18.75 | 20.45 | 20.25 | +8.41 | +71.03% | 159 | 750 | 0.22 | 0.40 | 0.01 | -0.80 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,315.00 | 17.00 | 18.20 | 17.52 | % | 42 | 0 | 0.22 | 0.37 | 0.01 | -0.77 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,320.00 | 15.65 | 16.35 | 15.85 | +7.05 | +80.12% | 242 | 378 | 0.22 | 0.34 | 0.01 | -0.75 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,325.00 | 13.30 | 14.50 | 14.37 | % | 4 | 0 | 0.22 | 0.31 | 0.01 | -0.72 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,330.00 | 11.65 | 12.75 | 11.65 | +4.95 | +73.89% | 21 | 243 | 0.22 | 0.28 | 0.01 | -0.68 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,335.00 | 10.00 | 11.30 | 11.26 | % | 6 | 0 | 0.22 | 0.25 | 0.01 | -0.65 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,340.00 | 9.40 | 9.90 | 9.32 | +3.98 | +74.54% | 13 | 99 | 0.22 | 0.23 | 0.01 | -0.61 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,345.00 | 8.20 | 8.65 | 8.58 | % | 8 | 0 | 0.22 | 0.20 | 0.00 | -0.58 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,350.00 | 7.25 | 7.60 | 7.35 | +3.63 | +97.59% | 196 | 405 | 0.22 | 0.18 | 0.00 | -0.54 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,360.00 | 5.50 | 5.85 | 5.10 | +2.00 | +64.52% | 57 | 583 | 0.22 | 0.15 | 0.00 | -0.46 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,370.00 | 4.10 | 4.35 | 4.27 | +2.03 | +90.63% | 97 | 192 | 0.23 | 0.11 | 0.00 | -0.39 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,380.00 | 3.10 | 3.35 | 3.11 | +1.40 | +81.88% | 36 | 93 | 0.23 | 0.09 | 0.00 | -0.32 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,390.00 | 2.31 | 2.54 | 2.37 | +1.28 | +117.44% | 22 | 19 | 0.23 | 0.07 | 0.00 | -0.26 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,400.00 | 1.69 | 1.85 | 1.77 | +1.09 | +160.30% | 295 | 226 | 0.23 | 0.05 | 0.00 | -0.21 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,410.00 | 1.20 | 1.51 | 1.35 | +0.63 | +87.50% | 7 | 111 | 0.24 | 0.04 | 0.00 | -0.16 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,420.00 | 0.84 | 1.27 | 0.72 | 0.00 | 0.00% | 0 | 98 | 0.24 | 0.03 | 0.00 | -0.12 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,430.00 | 0.63 | 0.90 | 0.47 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.02 | 0.00 | -0.09 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,440.00 | 0.46 | 0.76 | 0.44 | -0.17 | -27.87% | 51 | 128 | 0.25 | 0.01 | 0.00 | -0.07 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,450.00 | 0.27 | 0.64 | 0.30 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.01 | 0.00 | -0.05 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,460.00 | 0.26 | 0.35 | 0.30 | -0.05 | -14.29% | 87 | 61 | 0.25 | 0.01 | 0.00 | -0.03 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,470.00 | 0.11 | 0.33 | 0.35 | +0.34 | +3,400.00% | 2 | 1 | 0.24 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,480.00 | 0.05 | 0.36 | 0.29 | +0.06 | +26.09% | 2 | 104 | 0.26 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,500.00 | 0.03 | 0.34 | 0.15 | -0.02 | -11.77% | 9 | 14 | 0.27 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,520.00 | 0.00 | 0.22 | 0.11 | -0.48 | -81.36% | 4 | 6 | 0.32 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,540.00 | 0.00 | 0.25 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,560.00 | 0.00 | 0.17 | 0.15 | % | 3 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,580.00 | 0.00 | 0.23 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,600.00 | 0.00 | 0.22 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,620.00 | 0.00 | 0.21 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,640.00 | 0.00 | 0.21 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,660.00 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,680.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,700.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,720.00 | 0.00 | 0.20 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,740.00 | 0.00 | 0.19 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,760.00 | 0.00 | 0.19 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,780.00 | 0.00 | 0.19 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,800.00 | 0.00 | 0.19 | 0.44 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 10:59:04 AM EST |
| 1,820.00 | 0.00 | 0.19 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,840.00 | 0.00 | 0.19 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,860.00 | 0.00 | 0.19 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,880.00 | 0.00 | 0.19 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,900.00 | 0.00 | 0.19 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,920.00 | 0.00 | 0.19 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,940.00 | 0.00 | 0.19 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,960.00 | 0.00 | 0.19 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,980.00 | 0.00 | 0.19 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,000.00 | 0.00 | 0.19 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:59:04 AM EST |
| 2,020.00 | 0.00 | 0.19 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,040.00 | 0.00 | 0.19 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,060.00 | 0.00 | 0.19 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,080.00 | 0.00 | 0.19 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,100.00 | 0.00 | 0.19 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,120.00 | 0.00 | 0.19 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,140.00 | 0.00 | 0.19 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,160.00 | 0.00 | 0.19 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,180.00 | 0.00 | 0.19 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,200.00 | 0.00 | 0.19 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:59:04 AM EST |
| 2,220.00 | 0.00 | 0.19 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,240.00 | 0.00 | 0.19 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,260.00 | 0.00 | 0.19 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,280.00 | 0.00 | 0.19 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,300.00 | 0.00 | 0.19 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,320.00 | 0.00 | 0.19 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,340.00 | 0.00 | 0.19 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,360.00 | 0.00 | 0.19 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,380.00 | 0.00 | 0.19 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,400.00 | 0.00 | 0.19 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,420.00 | 0.00 | 0.19 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,430.00 | 0.00 | 0.19 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,440.00 | 0.00 | 0.19 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,460.00 | 0.00 | 0.19 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,480.00 | 0.00 | 0.19 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,500.00 | 0.00 | 0.19 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,520.00 | 0.00 | 0.19 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,540.00 | 0.00 | 0.19 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,560.00 | 0.00 | 0.19 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 0.01 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 460.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/26/2025 10:59:04 AM EST |
| 470.00 | 0.00 | 0.19 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 480.00 | 0.00 | 0.19 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 490.00 | 0.00 | 0.19 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 500.00 | 0.00 | 0.19 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 510.00 | 0.00 | 0.19 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 520.00 | 0.00 | 0.19 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 530.00 | 0.00 | 0.19 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 540.00 | 0.00 | 0.19 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 550.00 | 0.00 | 0.19 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 560.00 | 0.00 | 0.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 570.00 | 0.00 | 0.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 580.00 | 0.00 | 0.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 590.00 | 0.00 | 0.20 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 600.00 | 0.00 | 0.20 | 0.02 | +0.01 | +100.00% | 50 | 300 | 1.36 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 610.00 | 0.00 | 0.20 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 620.00 | 0.00 | 0.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 630.00 | 0.00 | 0.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 640.00 | 0.00 | 0.20 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 650.00 | 0.00 | 0.21 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 660.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:04 AM EST |
| 670.00 | 0.00 | 0.21 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 680.00 | 0.00 | 0.22 | 0.09 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/26/2025 10:59:04 AM EST |
| 690.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:04 AM EST |
| 700.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:04 AM EST |
| 710.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:04 AM EST |
| 720.00 | 0.00 | 0.23 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:04 AM EST |
| 730.00 | 0.00 | 0.24 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 740.00 | 0.00 | 0.24 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 750.00 | 0.00 | 0.24 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 760.00 | 0.00 | 0.25 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 770.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 780.00 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 790.00 | 0.00 | 0.25 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 800.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 810.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 820.00 | 0.01 | 0.24 | 0.05 | 0.00 | 0.00% | 12 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 830.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 840.00 | 0.00 | 0.25 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 850.00 | 0.00 | 0.25 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 860.00 | 0.00 | 0.25 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:04 AM EST |
| 870.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 880.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:04 AM EST |
| 890.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 900.00 | 0.00 | 0.25 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 910.00 | 0.00 | 0.25 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 920.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:04 AM EST |
| 930.00 | 0.00 | 0.25 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 940.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 950.00 | 0.04 | 0.23 | 0.31 | 0.00 | 0.00% | 0 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:04 AM EST |
| 955.00 | 0.00 | 0.26 | 1.02 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:59:04 AM EST |
| 960.00 | 0.00 | 0.26 | 0.80 | 0.00 | 0.00% | 0 | 27 | 0.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:59:04 AM EST |
| 965.00 | 0.00 | 0.26 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 970.00 | 0.00 | 0.27 | 0.79 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/26/2025 10:59:04 AM EST |
| 975.00 | 0.04 | 0.27 | 1.34 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:59:04 AM EST |
| 980.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 985.00 | 0.00 | 0.28 | 0.25 | -0.25 | -50.00% | 1 | 8 | 0.58 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 990.00 | 0.00 | 0.28 | 0.41 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 6/26/2025 10:59:04 AM EST |
| 995.00 | 0.00 | 0.25 | 1.93 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/26/2025 10:59:04 AM EST |
| 1,000.00 | 0.04 | 0.28 | 0.14 | -0.04 | -22.23% | 5 | 157 | 0.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,005.00 | 0.14 | 0.30 | 0.31 | +0.13 | +72.23% | 1 | 11 | 0.51 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,010.00 | 0.00 | 0.31 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,015.00 | 0.00 | 0.32 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,020.00 | 0.00 | 0.33 | 0.41 | 0.00 | 0.00% | 0 | 39 | 0.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,025.00 | 0.00 | 0.34 | 0.56 | 0.00 | 0.00% | 0 | 39 | 0.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,030.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 116 | 0.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,035.00 | 0.00 | 0.37 | 0.46 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,040.00 | 0.05 | 0.36 | 0.67 | 0.00 | 0.00% | 0 | 80 | 0.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:04 AM EST |
| 1,045.00 | 0.02 | 0.38 | 0.33 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,050.00 | 0.04 | 0.40 | 0.23 | -0.10 | -30.31% | 17 | 171 | 0.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,055.00 | 0.06 | 0.42 | 0.45 | 0.00 | 0.00% | 0 | 24 | 0.40 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,060.00 | 0.08 | 0.44 | 0.42 | 0.00 | 0.00% | 0 | 32 | 0.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,065.00 | 0.11 | 0.46 | 1.09 | 0.00 | 0.00% | 0 | 226 | 0.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:04 AM EST |
| 1,070.00 | 0.13 | 0.48 | 0.46 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,075.00 | 0.14 | 0.51 | 0.51 | 0.00 | 0.00% | 0 | 102 | 0.38 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,080.00 | 0.17 | 0.53 | 0.94 | 0.00 | 0.00% | 0 | 134 | 0.38 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,085.00 | 0.24 | 0.56 | 0.40 | -0.15 | -27.28% | 1 | 108 | 0.38 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,090.00 | 0.25 | 0.60 | 0.94 | 0.00 | 0.00% | 0 | 68 | 0.38 | 0.00 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,095.00 | 0.27 | 0.63 | 0.67 | 0.00 | 0.00% | 0 | 119 | 0.37 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,100.00 | 0.32 | 0.60 | 0.67 | 0.00 | 0.00% | 9 | 364 | 0.37 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,105.00 | 0.35 | 0.65 | 1.31 | 0.00 | 0.00% | 0 | 134 | 0.36 | 0.00 | 0.00 | -0.02 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,110.00 | 0.39 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 225 | 0.36 | 0.00 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,115.00 | 0.44 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 41 | 0.35 | 0.00 | 0.00 | -0.04 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,120.00 | 0.47 | 0.78 | 0.77 | -0.25 | -24.51% | 4 | 103 | 0.35 | 0.00 | 0.00 | -0.06 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,125.00 | 0.68 | 0.88 | 0.92 | -0.14 | -13.21% | 1 | 42 | 0.34 | 0.00 | 0.00 | -0.07 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,130.00 | 0.64 | 0.87 | 0.75 | -0.41 | -35.35% | 1 | 119 | 0.34 | 0.00 | 0.00 | -0.10 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,135.00 | 0.75 | 0.97 | 1.19 | 0.00 | 0.00% | 0 | 31 | 0.34 | -0.01 | 0.00 | -0.12 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,140.00 | 0.84 | 0.95 | 0.79 | -0.43 | -35.25% | 8 | 130 | 0.33 | -0.01 | 0.00 | -0.16 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,145.00 | 0.89 | 1.06 | 0.95 | -0.45 | -32.15% | 5 | 93 | 0.32 | -0.01 | 0.00 | -0.18 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,150.00 | 0.97 | 1.20 | 1.04 | -0.54 | -34.18% | 54 | 589 | 0.32 | -0.01 | 0.00 | -0.19 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,155.00 | 1.03 | 1.35 | 1.22 | -0.46 | -27.39% | 3 | 82 | 0.31 | -0.01 | 0.00 | -0.20 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,160.00 | 1.06 | 1.32 | 1.81 | 0.00 | 0.00% | 0 | 609 | 0.31 | -0.02 | 0.00 | -0.22 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,165.00 | 1.18 | 1.36 | 1.22 | -0.78 | -39.00% | 16 | 116 | 0.30 | -0.02 | 0.00 | -0.24 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,170.00 | 1.33 | 1.52 | 1.30 | -0.85 | -39.54% | 26 | 613 | 0.30 | -0.02 | 0.00 | -0.25 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,175.00 | 1.44 | 1.67 | 1.51 | -0.87 | -36.56% | 21 | 204 | 0.29 | -0.03 | 0.00 | -0.28 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,180.00 | 1.60 | 1.84 | 1.68 | -0.92 | -35.39% | 35 | 290 | 0.29 | -0.04 | 0.00 | -0.30 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,185.00 | 1.77 | 1.99 | 1.89 | -1.01 | -34.83% | 22 | 135 | 0.28 | -0.04 | 0.00 | -0.32 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,190.00 | 1.95 | 2.16 | 2.09 | -1.16 | -35.70% | 15 | 213 | 0.28 | -0.05 | 0.00 | -0.35 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,195.00 | 2.16 | 2.33 | 2.16 | -1.47 | -40.50% | 9 | 151 | 0.28 | -0.06 | 0.00 | -0.38 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,200.00 | 2.37 | 2.54 | 2.50 | -1.60 | -39.03% | 333 | 656 | 0.27 | -0.07 | 0.00 | -0.41 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,202.50 | 2.50 | 2.86 | 2.90 | -1.30 | -30.96% | 3 | 8 | 0.27 | -0.07 | 0.00 | -0.42 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,205.00 | 2.63 | 2.80 | 2.88 | -1.57 | -35.29% | 4 | 69 | 0.27 | -0.08 | 0.00 | -0.44 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,207.50 | 2.70 | 3.00 | 3.23 | -1.60 | -33.13% | 3 | 3 | 0.27 | -0.08 | 0.00 | -0.45 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,210.00 | 2.91 | 3.25 | 3.03 | -1.92 | -38.79% | 15 | 254 | 0.26 | -0.09 | 0.00 | -0.47 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,212.50 | 3.05 | 3.35 | 3.20 | -1.52 | -32.21% | 7 | 9 | 0.26 | -0.09 | 0.00 | -0.49 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,215.00 | 3.20 | 3.55 | 3.55 | -2.05 | -36.61% | 9 | 132 | 0.26 | -0.10 | 0.00 | -0.50 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,217.50 | 3.40 | 3.80 | 4.00 | -1.40 | -25.93% | 1 | 9 | 0.26 | -0.11 | 0.00 | -0.52 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,220.00 | 3.60 | 4.00 | 3.70 | -2.65 | -41.74% | 37 | 185 | 0.25 | -0.12 | 0.00 | -0.54 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,222.50 | 3.80 | 4.10 | 4.00 | -2.80 | -41.18% | 9 | 82 | 0.25 | -0.12 | 0.00 | -0.55 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,225.00 | 4.00 | 4.30 | 4.15 | -3.00 | -41.96% | 9 | 242 | 0.25 | -0.13 | 0.00 | -0.57 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,227.50 | 4.20 | 4.55 | 4.40 | -3.23 | -42.34% | 7 | 85 | 0.25 | -0.14 | 0.00 | -0.59 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,230.00 | 4.45 | 4.80 | 4.70 | -3.65 | -43.72% | 33 | 128 | 0.25 | -0.15 | 0.00 | -0.60 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,232.50 | 4.75 | 5.10 | 5.03 | -3.54 | -41.31% | 3 | 33 | 0.25 | -0.16 | 0.00 | -0.62 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,235.00 | 5.00 | 5.40 | 5.24 | -4.01 | -43.36% | 12 | 177 | 0.25 | -0.16 | 0.00 | -0.64 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,240.00 | 5.60 | 6.15 | 6.00 | -4.50 | -42.86% | 91 | 187 | 0.24 | -0.19 | 0.00 | -0.67 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,245.00 | 6.30 | 6.85 | 6.50 | -4.20 | -39.26% | 24 | 147 | 0.24 | -0.20 | 0.00 | -0.70 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,250.00 | 7.15 | 7.60 | 7.50 | -5.50 | -42.31% | 49 | 203 | 0.23 | -0.23 | 0.00 | -0.73 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,255.00 | 8.00 | 8.95 | 8.42 | -6.08 | -41.94% | 13 | 46 | 0.23 | -0.25 | 0.01 | -0.76 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,260.00 | 9.00 | 9.70 | 9.35 | -7.15 | -43.34% | 71 | 76 | 0.23 | -0.28 | 0.01 | -0.78 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,265.00 | 10.10 | 10.90 | 10.90 | -8.05 | -42.48% | 13 | 160 | 0.23 | -0.30 | 0.01 | -0.80 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,270.00 | 11.45 | 12.25 | 12.00 | -8.90 | -42.59% | 19 | 164 | 0.23 | -0.34 | 0.01 | -0.82 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,272.50 | 12.10 | 13.05 | 11.90 | % | 12 | 0 | 0.23 | -0.35 | 0.01 | -0.83 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,275.00 | 12.95 | 13.75 | 13.00 | -10.00 | -43.48% | 14 | 177 | 0.22 | -0.37 | 0.01 | -0.83 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,277.50 | 13.30 | 14.85 | 15.70 | % | 4 | 0 | 0.23 | -0.38 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,280.00 | 14.80 | 15.65 | 15.65 | -9.99 | -38.97% | 76 | 275 | 0.22 | -0.40 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,282.50 | 14.95 | 17.10 | 20.82 | % | 6 | 0 | 0.22 | -0.41 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,285.00 | 16.30 | 17.55 | 17.00 | -10.50 | -38.19% | 40 | 125 | 0.22 | -0.43 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,287.50 | 17.30 | 18.95 | 17.70 | % | 27 | 0 | 0.22 | -0.44 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,290.00 | 18.70 | 20.10 | 18.20 | -11.80 | -39.34% | 32 | 129 | 0.22 | -0.46 | 0.01 | -0.85 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,292.50 | 19.35 | 21.20 | 19.75 | % | 6 | 0 | 0.22 | -0.48 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,295.00 | 20.75 | 22.15 | 20.85 | -12.65 | -37.77% | 131 | 60 | 0.22 | -0.50 | 0.01 | -0.84 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,300.00 | 23.00 | 24.05 | 22.85 | -14.05 | -38.08% | 173 | 115 | 0.22 | -0.53 | 0.01 | -0.83 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,305.00 | 25.25 | 27.35 | 25.50 | -14.50 | -36.25% | 7 | 34 | 0.22 | -0.56 | 0.01 | -0.82 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,310.00 | 28.10 | 29.45 | 30.70 | -4.62 | -13.08% | 4 | 5 | 0.22 | -0.60 | 0.01 | -0.80 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,315.00 | 30.45 | 33.30 | % | 0 | 0 | 0.21 | -0.63 | 0.01 | -0.77 | 6/26/2025 10:59:04 AM EST | |||
| 1,320.00 | 34.05 | 35.70 | 34.50 | -12.31 | -26.30% | 2 | 9 | 0.22 | -0.66 | 0.01 | -0.75 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,325.00 | 36.80 | 39.15 | % | 0 | 0 | 0.22 | -0.69 | 0.01 | -0.72 | 6/26/2025 10:59:04 AM EST | |||
| 1,330.00 | 40.25 | 42.70 | 40.92 | -14.48 | -26.14% | 3 | 19 | 0.21 | -0.72 | 0.01 | -0.68 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,335.00 | 43.65 | 46.55 | % | 0 | 0 | 0.22 | -0.75 | 0.01 | -0.65 | 6/26/2025 10:59:04 AM EST | |||
| 1,340.00 | 45.60 | 50.40 | 56.75 | 0.00 | 0.00% | 0 | 6 | 0.22 | -0.77 | 0.01 | -0.61 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,345.00 | 49.80 | 54.20 | % | 0 | 0 | 0.22 | -0.80 | 0.00 | -0.58 | 6/26/2025 10:59:04 AM EST | |||
| 1,350.00 | 53.85 | 58.20 | 64.70 | -44.55 | -40.78% | 11 | 1 | 0.23 | -0.82 | 0.00 | -0.54 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,360.00 | 61.70 | 66.95 | 81.20 | 0.00 | 0.00% | 0 | 3 | 0.22 | -0.85 | 0.00 | -0.46 | 6/25/2025 | 6/26/2025 10:59:04 AM EST |
| 1,370.00 | 71.95 | 75.45 | % | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.39 | 6/26/2025 10:59:04 AM EST | |||
| 1,380.00 | 78.65 | 87.00 | 102.00 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.91 | 0.00 | -0.32 | 6/24/2025 | 6/26/2025 10:59:04 AM EST |
| 1,390.00 | 88.45 | 96.20 | 91.11 | % | 1 | 0 | 0.32 | -0.93 | 0.00 | -0.26 | 6/26/2025 | 6/26/2025 10:59:04 AM EST | |
| 1,400.00 | 98.15 | 106.00 | 102.13 | -61.16 | -37.46% | 1 | 0 | 0.34 | -0.95 | 0.00 | -0.21 | 6/26/2025 | 6/26/2025 10:59:04 AM EST |
| 1,410.00 | 107.65 | 115.30 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.16 | 6/26/2025 10:59:04 AM EST | |||
| 1,420.00 | 117.15 | 126.00 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.12 | 6/26/2025 10:59:04 AM EST | |||
| 1,430.00 | 127.70 | 135.50 | % | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.09 | 6/26/2025 10:59:04 AM EST | |||
| 1,440.00 | 137.70 | 145.70 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.07 | 6/26/2025 10:59:04 AM EST | |||
| 1,450.00 | 147.75 | 155.05 | % | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.05 | 6/26/2025 10:59:04 AM EST | |||
| 1,460.00 | 157.75 | 165.05 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.03 | 6/26/2025 10:59:04 AM EST | |||
| 1,470.00 | 167.55 | 175.10 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.02 | 6/26/2025 10:59:04 AM EST | |||
| 1,480.00 | 177.35 | 185.10 | 257.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 6/9/2025 | 6/26/2025 10:59:04 AM EST |
| 1,500.00 | 197.25 | 205.95 | 277.22 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 6/9/2025 | 6/26/2025 10:59:04 AM EST |
| 1,520.00 | 217.80 | 225.95 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,540.00 | 237.60 | 245.95 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,560.00 | 257.35 | 265.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,580.00 | 277.25 | 285.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,600.00 | 297.35 | 305.10 | 362.37 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/26/2025 10:59:04 AM EST |
| 1,620.00 | 317.25 | 325.10 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,640.00 | 337.25 | 345.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,660.00 | 357.25 | 365.40 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,680.00 | 377.25 | 385.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,700.00 | 397.25 | 404.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,720.00 | 417.25 | 424.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,740.00 | 437.25 | 444.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,760.00 | 457.25 | 464.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,780.00 | 477.25 | 484.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,800.00 | 497.25 | 504.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,820.00 | 517.35 | 525.05 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,840.00 | 537.25 | 545.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,860.00 | 557.45 | 564.80 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,880.00 | 577.05 | 585.05 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,900.00 | 597.40 | 605.05 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,920.00 | 617.25 | 625.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,940.00 | 637.25 | 645.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,960.00 | 657.30 | 665.00 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 1,980.00 | 677.25 | 685.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,000.00 | 697.35 | 705.00 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,020.00 | 717.35 | 725.00 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,040.00 | 737.00 | 745.00 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,060.00 | 757.25 | 765.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,080.00 | 777.35 | 785.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,100.00 | 797.35 | 805.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,120.00 | 817.25 | 825.35 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,140.00 | 837.00 | 845.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,160.00 | 857.25 | 865.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,180.00 | 877.25 | 885.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,200.00 | 897.25 | 905.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,220.00 | 917.20 | 925.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,240.00 | 937.35 | 945.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,260.00 | 957.00 | 965.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,280.00 | 977.75 | 985.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,300.00 | 997.35 | 1,005.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,320.00 | 1,017.25 | 1,025.40 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,340.00 | 1,037.35 | 1,045.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,360.00 | 1,057.35 | 1,065.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,380.00 | 1,077.35 | 1,084.95 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,400.00 | 1,097.25 | 1,105.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,420.00 | 1,117.25 | 1,125.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,430.00 | 1,127.40 | 1,135.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,440.00 | 1,137.25 | 1,145.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,460.00 | 1,157.75 | 1,165.00 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,480.00 | 1,177.55 | 1,185.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,500.00 | 1,197.80 | 1,205.00 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,520.00 | 1,217.20 | 1,225.00 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,540.00 | 1,237.15 | 1,244.90 | % | 0 | 0 | 10.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST | |||
| 2,560.00 | 1,257.35 | 1,265.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:04 AM EST |