Options Chain for AUTODESK INC COM (ADSK) - $286.11 as of 7/10/2025 8:43:30 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 162.30 | 170.50 | 166.40 | % | 1.39 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 125.00 | 158.70 | 165.60 | 162.15 | % | 1.30 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 130.00 | 153.70 | 160.60 | 157.15 | % | 1.21 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 135.00 | 148.70 | 155.60 | 152.15 | % | 1.13 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 140.00 | 143.70 | 150.60 | 147.15 | % | 1.05 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 145.00 | 138.70 | 145.50 | 142.10 | 124.10 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 3:59:49 PM EST |
| 150.00 | 133.70 | 140.60 | 137.15 | % | 0.91 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 155.00 | 128.70 | 135.60 | 132.15 | % | 0.85 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 160.00 | 123.70 | 130.60 | 127.15 | % | 0.79 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 165.00 | 118.70 | 125.60 | 122.15 | % | 0.74 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 170.00 | 113.80 | 120.30 | 117.05 | % | 0.69 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 175.00 | 108.80 | 115.30 | 112.05 | % | 0.64 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 180.00 | 103.80 | 110.60 | 107.20 | 93.10 | 0.00 | 0.00% | 0.60 | 0 | 18 | 2.51 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 98.80 | 104.10 | 101.45 | % | 0.55 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 190.00 | 93.80 | 100.70 | 97.25 | 58.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 88.80 | 95.70 | 92.25 | % | 0.47 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 200.00 | 83.80 | 90.70 | 87.25 | % | 0.44 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 205.00 | 78.80 | 85.70 | 82.25 | % | 0.40 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 210.00 | 73.80 | 80.70 | 77.25 | 42.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 3:59:49 PM EST |
| 215.00 | 68.80 | 75.70 | 72.25 | 102.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 220.00 | 63.80 | 70.70 | 67.25 | 79.96 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.51 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:49 PM EST |
| 225.00 | 58.80 | 64.10 | 61.45 | % | 0.27 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 230.00 | 53.90 | 59.20 | 56.55 | 52.49 | % | 0.25 | 1 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 235.00 | 48.90 | 54.20 | 51.55 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 240.00 | 43.90 | 49.20 | 46.55 | 36.20 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/10/2025 3:59:49 PM EST |
| 245.00 | 39.00 | 44.10 | 41.55 | % | 0.17 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 250.00 | 34.00 | 39.30 | 36.65 | 28.30 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.96 | 1.00 | 0.00 | -0.02 | 4/11/2025 | 7/10/2025 3:59:49 PM EST |
| 255.00 | 29.10 | 34.40 | 31.75 | % | 0.12 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 260.00 | 24.10 | 29.30 | 26.70 | 57.20 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.77 | 0.97 | 0.00 | -0.11 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 265.00 | 19.40 | 24.50 | 21.95 | % | 0.08 | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.17 | 7/10/2025 3:59:49 PM EST | |||
| 270.00 | 15.70 | 18.70 | 17.20 | 14.16 | -19.45 | -57.87% | 0.06 | 2 | 83 | 0.47 | 0.88 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 272.50 | 13.40 | 16.80 | 15.10 | 12.49 | % | 0.06 | 4 | 0 | 0.46 | 0.85 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 275.00 | 11.10 | 14.40 | 12.75 | % | 0.05 | 0 | 0 | 0.27 | 0.81 | 0.02 | -0.27 | 7/10/2025 3:59:49 PM EST | |||
| 277.50 | 8.80 | 12.90 | 10.85 | % | 0.04 | 0 | 0 | 0.28 | 0.76 | 0.02 | -0.29 | 7/10/2025 3:59:49 PM EST | |||
| 280.00 | 8.50 | 9.60 | 9.05 | 9.00 | -16.22 | -64.32% | 0.03 | 20 | 227 | 0.30 | 0.71 | 0.03 | -0.31 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 282.50 | 6.80 | 7.90 | 7.35 | 7.70 | % | 0.03 | 10 | 0 | 0.30 | 0.64 | 0.03 | -0.32 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 285.00 | 5.20 | 5.70 | 5.45 | 7.05 | % | 0.02 | 87 | 0 | 0.28 | 0.56 | 0.03 | -0.33 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 287.50 | 4.00 | 4.50 | 4.25 | 5.30 | -13.10 | -71.20% | 0.01 | 92 | 5 | 0.28 | 0.48 | 0.03 | -0.33 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 290.00 | 3.20 | 3.50 | 3.35 | 3.38 | -19.72 | -85.37% | 0.01 | 405 | 169 | 0.28 | 0.40 | 0.03 | -0.31 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 292.50 | 2.05 | 2.65 | 2.35 | 2.52 | -15.68 | -86.16% | 0.01 | 50 | 1 | 0.28 | 0.32 | 0.03 | -0.30 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 295.00 | 1.75 | 2.15 | 1.95 | 2.10 | -11.58 | -84.65% | 0.01 | 65 | 1 | 0.30 | 0.26 | 0.03 | -0.27 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 297.50 | 1.30 | 1.75 | 1.53 | 1.95 | % | 0.01 | 50 | 0 | 0.30 | 0.20 | 0.02 | -0.25 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 300.00 | 1.05 | 1.50 | 1.28 | 1.40 | -14.80 | -91.36% | 0.00 | 2,596 | 430 | 0.32 | 0.16 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 302.50 | 0.75 | 1.15 | 0.95 | 1.10 | -9.30 | -89.43% | 0.00 | 12 | 5 | 0.33 | 0.13 | 0.02 | -0.19 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 305.00 | 0.55 | 0.95 | 0.75 | 0.90 | -8.45 | -90.38% | 0.00 | 4 | 14 | 0.34 | 0.10 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 307.50 | 0.00 | 0.90 | 0.45 | 0.75 | -10.05 | -93.06% | 0.00 | 2 | 5 | 0.32 | 0.08 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 310.00 | 0.20 | 0.60 | 0.40 | 0.43 | -5.58 | -92.85% | 0.00 | 2,243 | 1,310 | 0.34 | 0.06 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 312.50 | 0.00 | 0.75 | 0.38 | 0.33 | -4.17 | -92.67% | 0.00 | 3 | 10 | 0.39 | 0.04 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.58 | 0.02 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 320.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.95 | -86.37% | 0.00 | 15 | 157 | 0.35 | 0.02 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 325.00 | 0.00 | 2.60 | 1.30 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.79 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.47 | -90.39% | 0.00 | 26 | 186 | 0.41 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 335.00 | 0.00 | 1.90 | 0.95 | 0.15 | -0.15 | -50.00% | 0.00 | 10 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.79 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 345.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 2.60 | 1.30 | 0.05 | -0.45 | -90.00% | 0.00 | 7 | 126 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 355.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 1.65 | 0.83 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 7/10/2025 3:59:49 PM EST |
| 365.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 370.00 | 0.00 | 2.60 | 1.30 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.15 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/10/2025 3:59:49 PM EST |
| 375.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 2.60 | 1.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.38 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/10/2025 3:59:49 PM EST |
| 385.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 390.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.85 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 7/10/2025 3:59:49 PM EST |
| 410.00 | 0.00 | 2.60 | 1.30 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.63 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/10/2025 3:59:49 PM EST |
| 420.00 | 0.00 | 2.60 | 1.30 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.72 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/10/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.80 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 7/10/2025 3:59:49 PM EST |
| 440.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.03 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.10 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 7/10/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.01 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/10/2025 3:59:49 PM EST |
| 470.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/10/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.60 | 1.30 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.08 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/10/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 7/10/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/10/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 215 | 1.56 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.29 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.83 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/10/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 428 | 1.39 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 4.17 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 205.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.14 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 215.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 1.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.07 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 235.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.63 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:49 PM EST |
| 245.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.58 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 7/10/2025 3:59:49 PM EST |
| 255.00 | 0.00 | 1.30 | 0.65 | 0.20 | % | 0.00 | 1 | 0 | 0.58 | -0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.29 | +0.14 | +93.34% | 0.00 | 737 | 1,713 | 0.44 | -0.03 | 0.00 | -0.11 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 265.00 | 0.00 | 0.70 | 0.35 | 0.46 | % | 0.00 | 75 | 0 | 0.34 | -0.07 | 0.01 | -0.17 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 270.00 | 0.50 | 1.10 | 0.80 | 0.80 | +0.70 | +700.00% | 0.00 | 167 | 158 | 0.33 | -0.12 | 0.01 | -0.22 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 272.50 | 0.75 | 1.80 | 1.28 | 0.70 | -0.06 | -7.90% | 0.00 | 158 | 2 | 0.35 | -0.15 | 0.02 | -0.24 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 275.00 | 1.10 | 1.90 | 1.50 | 1.18 | +0.53 | +81.54% | 0.01 | 34 | 10 | 0.33 | -0.19 | 0.02 | -0.27 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 277.50 | 1.50 | 2.85 | 2.18 | 2.10 | % | 0.01 | 20 | 0 | 0.39 | -0.24 | 0.02 | -0.29 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 280.00 | 2.05 | 2.50 | 2.28 | 2.20 | +1.70 | +340.00% | 0.01 | 767 | 1,760 | 0.29 | -0.29 | 0.03 | -0.31 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 282.50 | 2.90 | 3.20 | 3.05 | 3.09 | +2.14 | +225.27% | 0.01 | 239 | 2 | 0.29 | -0.36 | 0.03 | -0.32 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 285.00 | 3.80 | 4.40 | 4.10 | 4.20 | +3.27 | +351.62% | 0.01 | 60 | 4 | 0.28 | -0.44 | 0.03 | -0.33 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 287.50 | 5.00 | 5.70 | 5.35 | 5.60 | +4.20 | +300.00% | 0.02 | 171 | 2 | 0.28 | -0.52 | 0.03 | -0.33 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 290.00 | 6.30 | 7.80 | 7.05 | 6.00 | +5.60 | +1,400.00% | 0.02 | 36 | 582 | 0.28 | -0.60 | 0.03 | -0.31 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 292.50 | 8.20 | 9.30 | 8.75 | 7.10 | +6.65 | +1,477.78% | 0.03 | 14 | 3 | 0.30 | -0.68 | 0.03 | -0.30 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 295.00 | 9.20 | 12.10 | 10.65 | 9.10 | +8.40 | +1,200.00% | 0.04 | 1 | 2 | 0.31 | -0.74 | 0.03 | -0.27 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 297.50 | 11.20 | 13.90 | 12.55 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.30 | -0.80 | 0.02 | -0.25 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 300.00 | 13.10 | 16.00 | 14.55 | 18.15 | +15.95 | +725.00% | 0.05 | 17 | 464 | 0.29 | -0.84 | 0.02 | -0.22 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 302.50 | 15.20 | 18.30 | 16.75 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.42 | -0.87 | 0.02 | -0.19 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 305.00 | 16.60 | 21.90 | 19.25 | 1.41 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.46 | -0.90 | 0.01 | -0.17 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 307.50 | 19.00 | 24.30 | 21.65 | 2.65 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.49 | -0.92 | 0.01 | -0.14 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 310.00 | 22.30 | 25.20 | 23.75 | 21.80 | +15.25 | +232.83% | 0.08 | 5 | 107 | 0.50 | -0.94 | 0.01 | -0.12 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 312.50 | 23.80 | 29.10 | 26.45 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.56 | -0.96 | 0.01 | -0.09 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 315.00 | 26.20 | 31.50 | 28.85 | 4.70 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.63 | -0.98 | 0.00 | -0.05 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 320.00 | 31.20 | 38.00 | 34.60 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.62 | -0.98 | 0.00 | -0.05 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 325.00 | 36.20 | 43.00 | 39.60 | 10.77 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.79 | -1.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 330.00 | 41.20 | 48.00 | 44.60 | 45.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 2/20/2025 | 7/10/2025 3:59:49 PM EST |
| 335.00 | 46.20 | 53.00 | 49.60 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 340.00 | 51.30 | 56.50 | 53.90 | 23.90 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 345.00 | 56.20 | 63.00 | 59.60 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 350.00 | 61.20 | 67.90 | 64.55 | 55.41 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/10/2025 3:59:49 PM EST |
| 355.00 | 66.20 | 73.00 | 69.60 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 360.00 | 71.20 | 78.00 | 74.60 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 365.00 | 76.20 | 82.90 | 79.55 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 370.00 | 81.20 | 88.00 | 84.60 | % | 0.23 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 375.00 | 86.20 | 93.00 | 89.60 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 380.00 | 91.20 | 98.00 | 94.60 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 385.00 | 96.20 | 103.00 | 99.60 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 390.00 | 99.90 | 107.90 | 103.90 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 400.00 | 111.20 | 118.00 | 114.60 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 410.00 | 121.20 | 128.00 | 124.60 | % | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 420.00 | 131.20 | 138.00 | 134.60 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 430.00 | 141.20 | 148.00 | 144.60 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 440.00 | 151.20 | 157.90 | 154.55 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 450.00 | 161.20 | 168.00 | 164.60 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 460.00 | 171.20 | 178.00 | 174.60 | % | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 470.00 | 181.20 | 188.00 | 184.60 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |