Options Chain for VERTIV HOLDINGS CO COM CL A (VRT) - $120.72 as of 7/10/2025 10:55:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 93.75 | 97.65 | 95.70 | 64.62 | 0.00 | 0.00% | 3.83 | 0 | 6 | 7.44 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 7/10/2025 4:00:01 PM EST |
| 27.50 | 91.25 | 95.20 | 93.23 | 81.60 | 0.00 | 0.00% | 3.39 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/10/2025 4:00:01 PM EST |
| 30.00 | 88.75 | 92.65 | 90.70 | 102.43 | 0.00 | 0.00% | 3.02 | 0 | 8 | 6.58 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 7/10/2025 4:00:01 PM EST |
| 32.50 | 86.30 | 90.20 | 88.25 | % | 2.72 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 35.00 | 83.80 | 87.70 | 85.75 | % | 2.45 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 37.50 | 81.30 | 85.25 | 83.28 | % | 2.22 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 40.00 | 78.80 | 82.65 | 80.73 | 34.20 | 0.00 | 0.00% | 2.02 | 0 | 4 | 5.28 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 7/10/2025 4:00:01 PM EST |
| 42.50 | 76.30 | 80.15 | 78.23 | 89.65 | 0.00 | 0.00% | 1.84 | 0 | 8 | 5.01 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 7/10/2025 4:00:01 PM EST |
| 45.00 | 73.80 | 77.70 | 75.75 | 49.33 | 0.00 | 0.00% | 1.68 | 0 | 11 | 4.79 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 4:00:01 PM EST |
| 47.50 | 71.30 | 75.20 | 73.25 | 46.80 | 0.00 | 0.00% | 1.54 | 0 | 2 | 4.55 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 7/10/2025 4:00:01 PM EST |
| 50.00 | 68.80 | 72.65 | 70.73 | 63.50 | 0.00 | 0.00% | 1.41 | 0 | 47 | 4.30 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/10/2025 4:00:01 PM EST |
| 52.50 | 66.30 | 70.30 | 68.30 | 65.87 | -10.46 | -13.71% | 1.30 | 1 | 34 | 4.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 55.00 | 63.90 | 67.60 | 65.75 | 74.06 | 0.00 | 0.00% | 1.20 | 0 | 45 | 3.91 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 57.50 | 61.25 | 65.00 | 63.13 | 70.62 | 0.00 | 0.00% | 1.10 | 0 | 69 | 3.69 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:01 PM EST |
| 60.00 | 58.90 | 62.60 | 60.75 | 63.61 | 0.00 | 0.00% | 1.01 | 0 | 107 | 3.51 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 4:00:01 PM EST |
| 62.50 | 56.40 | 60.05 | 58.23 | 46.34 | 0.00 | 0.00% | 0.93 | 0 | 127 | 3.33 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 4:00:01 PM EST |
| 65.00 | 53.90 | 57.55 | 55.73 | 52.75 | -11.25 | -17.58% | 0.86 | 1 | 116 | 3.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 67.50 | 52.30 | 54.15 | 53.23 | 49.74 | -8.04 | -13.92% | 0.79 | 1 | 96 | 3.02 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 70.00 | 49.85 | 51.85 | 50.85 | 50.95 | -8.15 | -13.79% | 0.73 | 4 | 982 | 2.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 72.50 | 47.40 | 49.25 | 48.33 | 44.10 | -12.95 | -22.70% | 0.67 | 7 | 261 | 2.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 75.00 | 44.75 | 46.45 | 45.60 | 45.55 | -7.76 | -14.56% | 0.61 | 1 | 561 | 2.52 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 77.50 | 42.60 | 44.10 | 43.35 | 50.96 | 0.00 | 0.00% | 0.56 | 0 | 769 | 2.42 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 80.00 | 40.25 | 41.45 | 40.85 | 41.82 | -4.28 | -9.29% | 0.51 | 1 | 1,041 | 1.79 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 82.50 | 37.35 | 39.55 | 38.45 | 33.25 | -12.51 | -27.34% | 0.47 | 1 | 298 | 2.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 85.00 | 34.90 | 37.20 | 36.05 | 34.29 | -8.86 | -20.54% | 0.42 | 3 | 602 | 1.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 87.50 | 32.40 | 34.05 | 33.23 | 26.87 | -13.24 | -33.01% | 0.38 | 13 | 194 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 90.00 | 30.30 | 32.20 | 31.25 | 31.72 | -6.69 | -17.42% | 0.35 | 14 | 1,136 | 1.59 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 92.50 | 27.45 | 29.15 | 28.30 | 20.05 | -16.34 | -44.91% | 0.31 | 1 | 425 | 1.62 | 1.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 95.00 | 24.90 | 26.85 | 25.88 | 19.00 | -15.22 | -44.48% | 0.27 | 1 | 845 | 1.50 | 0.99 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 97.50 | 22.45 | 23.95 | 23.20 | 24.20 | -6.95 | -22.32% | 0.24 | 3 | 328 | 1.40 | 0.99 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 100.00 | 20.70 | 22.10 | 21.40 | 21.20 | -7.70 | -26.65% | 0.21 | 2,971 | 1,992 | 0.77 | 0.97 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 105.00 | 15.85 | 16.75 | 16.30 | 17.20 | -6.65 | -27.89% | 0.16 | 13 | 2,132 | 0.98 | 0.92 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 107.00 | 12.55 | 15.10 | 13.83 | 10.30 | -9.25 | -47.32% | 0.13 | 11 | 21 | 1.03 | 0.92 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 108.00 | 12.30 | 14.10 | 13.20 | 13.37 | -7.45 | -35.79% | 0.12 | 586 | 20 | 0.77 | 0.89 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 109.00 | 10.95 | 13.00 | 11.98 | % | 0.11 | 0 | 0 | 0.95 | 0.88 | 0.02 | -0.18 | 7/10/2025 4:00:01 PM EST | |||
| 110.00 | 11.15 | 12.00 | 11.58 | 12.81 | -6.50 | -33.67% | 0.11 | 329 | 8,999 | 0.94 | 0.85 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 111.00 | 10.35 | 11.00 | 10.68 | 12.62 | -4.14 | -24.71% | 0.10 | 34 | 20 | 0.87 | 0.84 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 112.00 | 8.45 | 9.85 | 9.15 | 11.20 | -5.83 | -34.24% | 0.08 | 157 | 20 | 0.81 | 0.82 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 113.00 | 7.80 | 10.25 | 9.03 | 9.00 | -7.92 | -46.81% | 0.08 | 64 | 6 | 0.52 | 0.80 | 0.03 | -0.22 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 114.00 | 7.35 | 9.25 | 8.30 | 9.75 | -3.46 | -26.20% | 0.07 | 166 | 128 | 0.75 | 0.77 | 0.03 | -0.23 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 115.00 | 6.15 | 8.35 | 7.25 | 8.47 | -6.08 | -41.79% | 0.06 | 940 | 3,627 | 0.69 | 0.74 | 0.03 | -0.24 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 116.00 | 6.40 | 6.80 | 6.60 | 6.65 | -6.27 | -48.53% | 0.06 | 293 | 127 | 0.49 | 0.71 | 0.03 | -0.24 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 117.00 | 5.10 | 6.90 | 6.00 | 6.42 | -5.93 | -48.02% | 0.05 | 270 | 80 | 0.51 | 0.68 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 118.00 | 4.60 | 6.05 | 5.33 | 5.30 | -4.33 | -44.97% | 0.05 | 894 | 50 | 0.50 | 0.64 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 119.00 | 4.55 | 4.80 | 4.68 | 4.55 | -6.53 | -58.94% | 0.04 | 492 | 59 | 0.50 | 0.60 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 120.00 | 4.00 | 4.20 | 4.10 | 4.20 | -5.41 | -56.30% | 0.03 | 2,232 | 5,541 | 0.49 | 0.56 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 121.00 | 3.45 | 3.65 | 3.55 | 3.60 | -5.27 | -59.42% | 0.03 | 379 | 70 | 0.49 | 0.52 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 122.00 | 2.88 | 3.50 | 3.19 | 3.14 | -4.66 | -59.75% | 0.03 | 4,285 | 150 | 0.50 | 0.48 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 123.00 | 2.31 | 2.81 | 2.56 | 2.90 | -4.45 | -60.55% | 0.02 | 279 | 170 | 0.47 | 0.43 | 0.04 | -0.24 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 124.00 | 2.14 | 2.47 | 2.31 | 2.23 | -4.27 | -65.70% | 0.02 | 72 | 304 | 0.49 | 0.39 | 0.04 | -0.23 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 125.00 | 1.90 | 2.15 | 2.03 | 1.91 | -4.10 | -68.22% | 0.02 | 2,487 | 7,054 | 0.50 | 0.35 | 0.04 | -0.22 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 126.00 | 1.55 | 2.02 | 1.79 | 1.92 | -3.52 | -64.71% | 0.01 | 397 | 272 | 0.51 | 0.31 | 0.04 | -0.21 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 127.00 | 0.91 | 1.80 | 1.36 | 1.75 | -2.90 | -62.37% | 0.01 | 344 | 366 | 0.52 | 0.28 | 0.04 | -0.20 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 128.00 | 0.47 | 1.74 | 1.11 | 1.20 | -2.90 | -70.74% | 0.01 | 361 | 732 | 0.53 | 0.24 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 129.00 | 0.86 | 1.25 | 1.06 | 1.00 | -2.60 | -72.23% | 0.01 | 175 | 314 | 0.51 | 0.22 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 130.00 | 0.73 | 1.00 | 0.87 | 0.85 | -2.26 | -72.67% | 0.01 | 1,141 | 4,282 | 0.49 | 0.19 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 131.00 | 0.60 | 0.93 | 0.77 | 0.83 | -1.80 | -68.45% | 0.01 | 100 | 592 | 0.51 | 0.16 | 0.03 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 132.00 | 0.48 | 0.90 | 0.69 | 0.68 | -1.81 | -72.70% | 0.01 | 126 | 2,769 | 0.52 | 0.14 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 133.00 | 0.42 | 0.54 | 0.48 | 0.60 | -1.35 | -69.24% | 0.00 | 363 | 843 | 0.51 | 0.12 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 134.00 | 0.36 | 0.54 | 0.45 | 0.42 | -1.38 | -76.67% | 0.00 | 56 | 2,131 | 0.52 | 0.10 | 0.02 | -0.11 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 135.00 | 0.30 | 0.41 | 0.36 | 0.47 | -0.97 | -67.37% | 0.00 | 294 | 3,459 | 0.51 | 0.09 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 136.00 | 0.25 | 0.34 | 0.30 | 0.23 | -0.96 | -80.68% | 0.00 | 115 | 449 | 0.51 | 0.08 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 137.00 | 0.00 | 0.54 | 0.27 | 0.22 | -0.78 | -78.00% | 0.00 | 11 | 304 | 0.68 | 0.06 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 138.00 | 0.10 | 0.74 | 0.42 | 0.23 | -0.61 | -72.62% | 0.00 | 6 | 44 | 0.57 | 0.05 | 0.01 | -0.07 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 139.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.43 | -58.91% | 0.00 | 2 | 22 | 0.73 | 0.04 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 140.00 | 0.10 | 0.54 | 0.32 | 0.18 | -0.38 | -67.86% | 0.00 | 62 | 9,181 | 0.60 | 0.04 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 141.00 | 0.00 | 0.81 | 0.41 | % | 0.00 | 0 | 0 | 0.83 | 0.03 | 0.01 | -0.04 | 7/10/2025 4:00:01 PM EST | |||
| 142.00 | 0.01 | 0.70 | 0.36 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.01 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 143.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.98 | 0.02 | 0.00 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 145.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.11 | -42.31% | 0.00 | 32 | 472 | 0.64 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 150.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.07 | -53.85% | 0.00 | 3 | 2,104 | 0.63 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.20 | -80.00% | 0.00 | 101 | 1,050 | 0.88 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.24 | 0.12 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:01 PM EST |
| 165.00 | 0.01 | 0.40 | 0.21 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 403 | 0.97 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 4:00:01 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 27 | 808 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.54 | 0.27 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.45 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.47 | 0.74 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.90 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 1.47 | 0.74 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.99 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.67 | 0.84 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 1.27 | 0.64 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.17 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/10/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,202 | 2.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.47 | 0.74 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.55 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 7/10/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/10/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/10/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.93 | 0.47 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 7/10/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.93 | 0.47 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/10/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.74 | 0.37 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.97 | 0.49 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.59 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/10/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.78 | 0.39 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 60 | 4.17 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/10/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 4.01 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.94 | 0.47 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 151 | 3.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 936 | 3.86 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.64 | 0.32 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 171 | 3.27 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/10/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.72 | 0.36 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,258 | 3.18 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 826 | 2.86 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,111 | 2.62 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 805 | 2.74 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,424 | 1.46 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,325 | 1.56 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 696 | 1.35 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.38 | 0.19 | 0.20 | +0.19 | +1,900.00% | 0.00 | 6 | 2,863 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,300 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,310 | 1.52 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 9,026 | 1.59 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 85.00 | 0.02 | 0.35 | 0.19 | 0.04 | +0.01 | +33.34% | 0.00 | 10 | 4,500 | 1.15 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.64 | 0.32 | 0.10 | +0.07 | +233.34% | 0.00 | 28 | 822 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.06 | +150.00% | 0.00 | 108 | 4,477 | 1.12 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 92.50 | 0.02 | 0.60 | 0.31 | 0.10 | +0.08 | +400.00% | 0.00 | 25 | 3,505 | 0.98 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 95.00 | 0.01 | 0.23 | 0.12 | 0.11 | +0.06 | +120.00% | 0.00 | 247 | 12,734 | 0.77 | -0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.88 | 0.44 | 0.12 | -0.01 | -7.70% | 0.00 | 9 | 3,002 | 1.15 | -0.01 | 0.00 | -0.05 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.10 | +0.05 | +100.00% | 0.00 | 7,445 | 5,134 | 0.75 | -0.03 | 0.01 | -0.09 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 105.00 | 0.20 | 0.26 | 0.23 | 0.20 | +0.09 | +81.82% | 0.00 | 258 | 3,586 | 0.60 | -0.08 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 107.00 | 0.00 | 0.67 | 0.34 | 0.23 | +0.11 | +91.67% | 0.00 | 81 | 46 | 0.74 | -0.08 | 0.01 | -0.14 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 108.00 | 0.37 | 0.66 | 0.52 | 0.38 | +0.22 | +137.50% | 0.00 | 801 | 1,721 | 0.61 | -0.11 | 0.02 | -0.17 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 109.00 | 0.44 | 1.15 | 0.80 | 0.40 | +0.14 | +53.85% | 0.01 | 210 | 32 | 0.63 | -0.12 | 0.02 | -0.18 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 110.00 | 0.55 | 0.59 | 0.57 | 0.55 | +0.35 | +175.00% | 0.01 | 2,219 | 3,525 | 0.55 | -0.15 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 111.00 | 0.67 | 0.79 | 0.73 | 0.61 | +0.39 | +177.28% | 0.01 | 523 | 37 | 0.56 | -0.16 | 0.02 | -0.20 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 112.00 | 0.82 | 1.28 | 1.05 | 0.95 | +0.70 | +280.00% | 0.01 | 415 | 71 | 0.59 | -0.18 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 113.00 | 0.98 | 1.13 | 1.06 | 1.07 | +0.81 | +311.54% | 0.01 | 451 | 297 | 0.55 | -0.20 | 0.03 | -0.22 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 114.00 | 1.17 | 1.30 | 1.24 | 1.29 | +0.99 | +330.00% | 0.01 | 1,788 | 141 | 0.54 | -0.23 | 0.03 | -0.23 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 115.00 | 1.30 | 1.64 | 1.47 | 1.51 | +1.13 | +297.37% | 0.01 | 1,992 | 1,842 | 0.54 | -0.26 | 0.03 | -0.24 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 116.00 | 1.68 | 1.92 | 1.80 | 1.80 | +1.31 | +267.35% | 0.02 | 455 | 215 | 0.55 | -0.29 | 0.03 | -0.24 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 117.00 | 1.87 | 2.19 | 2.03 | 2.05 | +1.41 | +220.32% | 0.02 | 135 | 176 | 0.53 | -0.32 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 118.00 | 2.34 | 2.75 | 2.55 | 2.35 | +1.71 | +267.19% | 0.02 | 1,323 | 227 | 0.55 | -0.36 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 119.00 | 2.59 | 2.97 | 2.78 | 2.31 | +1.51 | +188.75% | 0.02 | 232 | 1,563 | 0.53 | -0.40 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 120.00 | 3.15 | 3.40 | 3.28 | 3.21 | +2.30 | +252.75% | 0.03 | 2,250 | 3,607 | 0.53 | -0.44 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 121.00 | 3.60 | 3.85 | 3.73 | 3.65 | +2.47 | +209.33% | 0.03 | 80 | 79 | 0.53 | -0.48 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 122.00 | 4.00 | 4.85 | 4.43 | 4.30 | +2.93 | +213.87% | 0.04 | 247 | 930 | 0.55 | -0.52 | 0.04 | -0.25 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 123.00 | 4.70 | 5.30 | 5.00 | 4.98 | +3.33 | +201.82% | 0.04 | 28 | 331 | 0.55 | -0.57 | 0.04 | -0.24 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 124.00 | 5.30 | 5.60 | 5.45 | 4.93 | +3.10 | +169.40% | 0.04 | 63 | 256 | 0.53 | -0.61 | 0.04 | -0.23 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 125.00 | 5.90 | 6.35 | 6.13 | 6.11 | +3.86 | +171.56% | 0.05 | 770 | 1,443 | 0.53 | -0.65 | 0.04 | -0.22 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 126.00 | 6.30 | 7.50 | 6.90 | 7.03 | +4.61 | +190.50% | 0.05 | 20 | 148 | 0.79 | -0.69 | 0.04 | -0.21 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 127.00 | 7.00 | 8.00 | 7.50 | 6.35 | +3.39 | +114.53% | 0.06 | 97 | 224 | 0.80 | -0.72 | 0.04 | -0.20 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 128.00 | 7.95 | 8.85 | 8.40 | 8.53 | +5.18 | +154.63% | 0.07 | 27 | 66 | 0.79 | -0.76 | 0.03 | -0.19 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 129.00 | 8.45 | 10.85 | 9.65 | 9.34 | +5.44 | +139.49% | 0.07 | 63 | 37 | 0.69 | -0.78 | 0.03 | -0.18 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 130.00 | 9.75 | 10.30 | 10.03 | 8.87 | +4.50 | +102.98% | 0.08 | 13 | 237 | 0.85 | -0.81 | 0.03 | -0.16 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 131.00 | 9.65 | 11.10 | 10.38 | 9.30 | +3.43 | +58.44% | 0.08 | 4 | 8 | 0.41 | -0.84 | 0.03 | -0.15 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 132.00 | 11.15 | 12.10 | 11.63 | 10.60 | +4.79 | +82.45% | 0.09 | 13 | 24 | 0.78 | -0.86 | 0.02 | -0.14 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 133.00 | 12.10 | 13.40 | 12.75 | 7.65 | -1.65 | -17.75% | 0.10 | 3 | 1 | 0.84 | -0.88 | 0.02 | -0.12 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 134.00 | 12.85 | 15.35 | 14.10 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.81 | -0.90 | 0.02 | -0.11 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 135.00 | 13.60 | 16.20 | 14.90 | 9.50 | +1.70 | +21.80% | 0.11 | 2 | 74 | 0.81 | -0.91 | 0.02 | -0.10 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 136.00 | 14.65 | 16.40 | 15.53 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.95 | -0.92 | 0.01 | -0.09 | 7/8/2025 | 7/10/2025 4:00:01 PM EST |
| 137.00 | 15.50 | 17.45 | 16.48 | 12.65 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.05 | -0.94 | 0.01 | -0.07 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 138.00 | 16.70 | 19.00 | 17.85 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.97 | -0.95 | 0.01 | -0.07 | 7/2/2025 | 7/10/2025 4:00:01 PM EST |
| 139.00 | 17.65 | 19.35 | 18.50 | 13.50 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.08 | -0.96 | 0.01 | -0.05 | 7/7/2025 | 7/10/2025 4:00:01 PM EST |
| 140.00 | 18.65 | 20.35 | 19.50 | 53.32 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.05 | 3/17/2025 | 7/10/2025 4:00:01 PM EST |
| 141.00 | 19.70 | 22.00 | 20.85 | % | 0.15 | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.04 | 7/10/2025 4:00:01 PM EST | |||
| 142.00 | 20.60 | 22.20 | 21.40 | % | 0.15 | 0 | 0 | 1.19 | -0.98 | 0.01 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 143.00 | 20.60 | 24.15 | 22.38 | % | 0.16 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.03 | 7/10/2025 4:00:01 PM EST | |||
| 145.00 | 23.10 | 25.40 | 24.25 | 65.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 3/11/2025 | 7/10/2025 4:00:01 PM EST |
| 150.00 | 28.25 | 30.40 | 29.33 | 32.04 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 6/20/2025 | 7/10/2025 4:00:01 PM EST |
| 155.00 | 33.40 | 35.35 | 34.38 | 76.21 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 7/10/2025 4:00:01 PM EST |
| 160.00 | 38.25 | 40.25 | 39.25 | 43.55 | +2.56 | +6.25% | 0.25 | 2 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 4:00:01 PM EST |
| 165.00 | 43.35 | 45.50 | 44.43 | 54.19 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 7/10/2025 4:00:01 PM EST |
| 170.00 | 47.55 | 50.50 | 49.03 | 99.16 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/10/2025 4:00:01 PM EST |
| 175.00 | 53.35 | 55.20 | 54.28 | 54.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 4:00:01 PM EST |
| 180.00 | 58.25 | 60.35 | 59.30 | 77.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 7/10/2025 4:00:01 PM EST |
| 185.00 | 63.25 | 65.50 | 64.38 | 82.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 7/10/2025 4:00:01 PM EST |
| 190.00 | 68.20 | 70.50 | 69.35 | 87.55 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 7/10/2025 4:00:01 PM EST |
| 195.00 | 72.55 | 76.05 | 74.30 | 77.45 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 7/10/2025 4:00:01 PM EST |
| 200.00 | 78.20 | 80.45 | 79.33 | % | 0.40 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 210.00 | 88.30 | 90.50 | 89.40 | % | 0.43 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST | |||
| 220.00 | 98.30 | 100.50 | 99.40 | 97.79 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 7/10/2025 4:00:01 PM EST |
| 230.00 | 108.20 | 110.55 | 109.38 | % | 0.48 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/10/2025 4:00:01 PM EST |