Options Chain for HOME DEPOT INC COM (HD) - $367.51 as of 8/1/2025 3:51:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 151.70 | 155.75 | 153.73 | % | 0.70 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 225.00 | 146.80 | 150.90 | 148.85 | % | 0.66 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 230.00 | 141.80 | 145.90 | 143.85 | % | 0.63 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 235.00 | 136.75 | 140.90 | 138.83 | % | 0.59 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 240.00 | 131.70 | 135.75 | 133.73 | % | 0.56 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 245.00 | 126.70 | 130.95 | 128.83 | % | 0.53 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 250.00 | 121.95 | 125.80 | 123.88 | % | 0.50 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 255.00 | 117.10 | 120.80 | 118.95 | % | 0.47 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 260.00 | 112.00 | 115.80 | 113.90 | % | 0.44 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 265.00 | 106.90 | 110.80 | 108.85 | % | 0.41 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 270.00 | 101.85 | 105.90 | 103.88 | % | 0.38 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 275.00 | 96.80 | 101.00 | 98.90 | % | 0.36 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 280.00 | 91.75 | 95.80 | 93.78 | % | 0.33 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 285.00 | 86.85 | 90.95 | 88.90 | % | 0.31 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 290.00 | 81.80 | 85.95 | 83.88 | % | 0.29 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 295.00 | 76.85 | 80.95 | 78.90 | % | 0.27 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 300.00 | 71.85 | 75.85 | 73.85 | 65.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:06 PM EST |
| 305.00 | 66.85 | 71.00 | 68.93 | % | 0.23 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 310.00 | 61.80 | 65.85 | 63.83 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 315.00 | 56.80 | 61.00 | 58.90 | % | 0.19 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 317.50 | 54.65 | 58.40 | 56.53 | % | 0.18 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 320.00 | 51.95 | 55.90 | 53.93 | % | 0.17 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 322.50 | 49.85 | 53.55 | 51.70 | % | 0.16 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 325.00 | 47.35 | 51.10 | 49.23 | % | 0.15 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 327.50 | 45.15 | 48.40 | 46.78 | % | 0.14 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 330.00 | 42.55 | 45.95 | 44.25 | 41.35 | +2.35 | +6.03% | 0.13 | 5 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 332.50 | 40.40 | 43.45 | 41.93 | % | 0.13 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 335.00 | 38.10 | 40.95 | 39.53 | 37.25 | % | 0.12 | 1 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 337.50 | 35.50 | 38.45 | 36.98 | % | 0.11 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 8/1/2025 4:00:06 PM EST | |||
| 340.00 | 32.50 | 36.00 | 34.25 | 34.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.04 | 7/30/2025 | 8/1/2025 4:00:06 PM EST |
| 342.50 | 30.45 | 33.50 | 31.98 | % | 0.09 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 8/1/2025 4:00:06 PM EST | |||
| 345.00 | 28.00 | 31.00 | 29.50 | 30.14 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.54 | 0.98 | 0.00 | -0.07 | 7/23/2025 | 8/1/2025 4:00:06 PM EST |
| 347.50 | 25.50 | 28.65 | 27.08 | % | 0.08 | 0 | 0 | 0.52 | 0.97 | 0.00 | -0.09 | 8/1/2025 4:00:06 PM EST | |||
| 350.00 | 22.60 | 26.25 | 24.43 | 22.45 | -7.58 | -25.25% | 0.07 | 200 | 20 | 0.49 | 0.95 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 352.50 | 20.85 | 23.85 | 22.35 | % | 0.06 | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.13 | 8/1/2025 4:00:06 PM EST | |||
| 355.00 | 18.30 | 21.50 | 19.90 | 20.25 | +3.50 | +20.90% | 0.06 | 503 | 22 | 0.44 | 0.91 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 357.50 | 16.40 | 19.15 | 17.78 | 20.34 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.33 | 0.88 | 0.01 | -0.22 | 7/30/2025 | 8/1/2025 4:00:06 PM EST |
| 360.00 | 13.65 | 15.35 | 14.50 | 11.40 | +0.76 | +7.15% | 0.04 | 1 | 100 | 0.24 | 0.85 | 0.02 | -0.24 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 362.50 | 11.70 | 13.10 | 12.40 | 12.91 | +4.59 | +55.17% | 0.03 | 12 | 23 | 0.23 | 0.81 | 0.02 | -0.28 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 365.00 | 10.30 | 11.20 | 10.75 | 10.78 | +3.51 | +48.29% | 0.03 | 23 | 118 | 0.26 | 0.75 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 367.50 | 7.20 | 9.30 | 8.25 | 8.82 | +3.02 | +52.07% | 0.02 | 18 | 21 | 0.22 | 0.69 | 0.03 | -0.33 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 370.00 | 5.90 | 7.45 | 6.68 | 7.05 | +3.25 | +85.53% | 0.02 | 63 | 184 | 0.22 | 0.62 | 0.03 | -0.35 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 372.50 | 5.10 | 5.75 | 5.43 | 5.69 | +2.57 | +82.38% | 0.01 | 490 | 411 | 0.24 | 0.55 | 0.03 | -0.35 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 375.00 | 3.90 | 4.25 | 4.08 | 4.14 | +2.07 | +100.00% | 0.01 | 352 | 498 | 0.23 | 0.46 | 0.03 | -0.34 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 377.50 | 2.78 | 3.05 | 2.92 | 3.23 | +1.26 | +63.96% | 0.01 | 261 | 249 | 0.22 | 0.37 | 0.03 | -0.32 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 380.00 | 1.94 | 2.15 | 2.05 | 2.04 | +0.93 | +83.79% | 0.01 | 1,174 | 1,425 | 0.22 | 0.29 | 0.03 | -0.29 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 382.50 | 1.17 | 1.53 | 1.35 | 1.38 | +0.63 | +84.00% | 0.00 | 277 | 172 | 0.21 | 0.22 | 0.03 | -0.25 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 385.00 | 0.60 | 1.08 | 0.84 | 1.03 | +0.51 | +98.08% | 0.00 | 250 | 309 | 0.20 | 0.16 | 0.02 | -0.21 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 387.50 | 0.54 | 0.80 | 0.67 | 0.61 | +0.27 | +79.42% | 0.00 | 35 | 142 | 0.22 | 0.11 | 0.02 | -0.17 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 390.00 | 0.32 | 0.41 | 0.37 | 0.38 | +0.16 | +72.73% | 0.00 | 2,779 | 516 | 0.21 | 0.08 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 392.50 | 0.06 | 0.35 | 0.21 | 0.24 | +0.03 | +14.29% | 0.00 | 11 | 39 | 0.22 | 0.05 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 395.00 | 0.11 | 0.34 | 0.23 | 0.18 | +0.04 | +28.58% | 0.00 | 25 | 137 | 0.23 | 0.03 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 397.50 | 0.00 | 2.23 | 1.12 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.46 | 0.02 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 400.00 | 0.03 | 0.26 | 0.15 | 0.21 | +0.12 | +133.34% | 0.00 | 109 | 123 | 0.25 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 402.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.02 | 8/1/2025 4:00:06 PM EST | |||
| 405.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 77 | 0.44 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 407.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 8/1/2025 4:00:06 PM EST | |||
| 410.00 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:06 PM EST |
| 412.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 415.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.64 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 417.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:06 PM EST |
| 422.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 427.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 465.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 470.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 475.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 480.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 485.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 490.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 495.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:06 PM EST |
| 225.00 | 0.00 | 1.48 | 0.74 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 230.00 | 0.00 | 1.28 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 235.00 | 0.00 | 2.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:06 PM EST |
| 240.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 255.00 | 0.00 | 0.75 | 0.38 | 0.62 | % | 0.00 | 1 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.70 | % | 0.00 | 1 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 265.00 | 0.00 | 1.28 | 0.64 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:06 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 1.29 | 0.65 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 290.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 4:00:06 PM EST |
| 295.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 300.00 | 0.00 | 2.16 | 1.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 305.00 | 0.00 | 2.17 | 1.09 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/1/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 2.17 | 1.09 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:06 PM EST |
| 315.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 317.50 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 322.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 325.00 | 0.00 | 2.21 | 1.11 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:06 PM EST |
| 327.50 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 330.00 | 0.05 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.43 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 332.50 | 0.00 | 2.23 | 1.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 335.00 | 0.03 | 1.02 | 0.53 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.45 | 0.00 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 337.50 | 0.02 | 0.75 | 0.39 | 0.79 | +0.49 | +163.34% | 0.00 | 3 | 17 | 0.40 | -0.01 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 340.00 | 0.10 | 0.79 | 0.45 | 1.17 | +0.91 | +350.00% | 0.00 | 11 | 109 | 0.40 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 342.50 | 0.00 | 0.56 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.42 | -0.01 | 0.00 | -0.05 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 345.00 | 0.00 | 0.92 | 0.46 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.44 | -0.02 | 0.00 | -0.07 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 347.50 | 0.25 | 0.56 | 0.41 | 0.41 | -0.05 | -10.87% | 0.00 | 100 | 31 | 0.33 | -0.03 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 350.00 | 0.31 | 0.67 | 0.49 | 0.57 | -0.16 | -21.92% | 0.00 | 28 | 97 | 0.32 | -0.05 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 352.50 | 0.39 | 2.18 | 1.29 | 0.45 | -0.48 | -51.62% | 0.00 | 1 | 35 | 0.36 | -0.06 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 355.00 | 0.55 | 0.82 | 0.69 | 0.56 | -0.72 | -56.25% | 0.00 | 36 | 281 | 0.29 | -0.09 | 0.01 | -0.18 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 357.50 | 0.66 | 1.33 | 1.00 | 0.80 | -0.81 | -50.32% | 0.00 | 35 | 69 | 0.29 | -0.12 | 0.01 | -0.22 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 360.00 | 0.93 | 1.65 | 1.29 | 0.92 | -1.48 | -61.67% | 0.00 | 268 | 366 | 0.28 | -0.15 | 0.02 | -0.24 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 362.50 | 1.27 | 1.50 | 1.39 | 1.40 | -1.60 | -53.34% | 0.00 | 134 | 57 | 0.25 | -0.19 | 0.02 | -0.28 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 365.00 | 1.60 | 2.02 | 1.81 | 1.84 | -2.11 | -53.42% | 0.00 | 215 | 1,050 | 0.24 | -0.25 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 367.50 | 2.04 | 2.62 | 2.33 | 2.38 | -1.60 | -40.21% | 0.01 | 118 | 123 | 0.24 | -0.31 | 0.03 | -0.33 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 370.00 | 2.89 | 3.25 | 3.07 | 3.08 | -2.52 | -45.00% | 0.01 | 93 | 95 | 0.22 | -0.38 | 0.03 | -0.35 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 372.50 | 3.65 | 4.60 | 4.13 | 3.55 | -3.27 | -47.95% | 0.01 | 38 | 96 | 0.23 | -0.45 | 0.03 | -0.35 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 375.00 | 4.85 | 6.45 | 5.65 | 5.20 | -3.30 | -38.83% | 0.02 | 42 | 116 | 0.21 | -0.54 | 0.03 | -0.34 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 377.50 | 6.25 | 7.10 | 6.68 | 7.50 | -2.90 | -27.89% | 0.02 | 9 | 120 | 0.22 | -0.63 | 0.03 | -0.32 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 380.00 | 7.65 | 8.85 | 8.25 | 9.38 | -2.67 | -22.16% | 0.02 | 47 | 29 | 0.21 | -0.71 | 0.03 | -0.29 | 8/1/2025 | 8/1/2025 4:00:06 PM EST |
| 382.50 | 8.35 | 10.80 | 9.58 | % | 0.03 | 0 | 0 | 0.17 | -0.78 | 0.03 | -0.25 | 8/1/2025 4:00:06 PM EST | |||
| 385.00 | 10.25 | 13.35 | 11.80 | 17.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.17 | -0.84 | 0.02 | -0.21 | 7/2/2025 | 8/1/2025 4:00:06 PM EST |
| 387.50 | 13.80 | 15.35 | 14.58 | 19.08 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.89 | 0.02 | -0.17 | 7/31/2025 | 8/1/2025 4:00:06 PM EST |
| 390.00 | 15.25 | 17.95 | 16.60 | 22.85 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.13 | 7/14/2025 | 8/1/2025 4:00:06 PM EST |
| 392.50 | 17.10 | 20.30 | 18.70 | % | 0.05 | 0 | 0 | 0.38 | -0.95 | 0.01 | -0.10 | 8/1/2025 4:00:06 PM EST | |||
| 395.00 | 19.55 | 22.70 | 21.13 | % | 0.05 | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.07 | 8/1/2025 4:00:06 PM EST | |||
| 397.50 | 22.05 | 25.85 | 23.95 | % | 0.06 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 8/1/2025 4:00:06 PM EST | |||
| 400.00 | 24.50 | 28.25 | 26.38 | 26.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 7/10/2025 | 8/1/2025 4:00:06 PM EST |
| 402.50 | 27.05 | 30.50 | 28.78 | % | 0.07 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 8/1/2025 4:00:06 PM EST | |||
| 405.00 | 29.50 | 33.35 | 31.43 | % | 0.08 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:06 PM EST | |||
| 407.50 | 32.00 | 36.00 | 34.00 | % | 0.08 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 8/1/2025 4:00:06 PM EST | |||
| 410.00 | 34.50 | 38.35 | 36.43 | 37.46 | % | 0.09 | 5 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:06 PM EST | |
| 412.50 | 37.00 | 40.85 | 38.93 | % | 0.09 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 415.00 | 39.50 | 43.55 | 41.53 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 417.50 | 42.00 | 46.05 | 44.03 | % | 0.11 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 420.00 | 44.50 | 48.50 | 46.50 | % | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 422.50 | 46.80 | 50.95 | 48.88 | % | 0.12 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 425.00 | 49.50 | 53.55 | 51.53 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 427.50 | 52.00 | 55.95 | 53.98 | % | 0.13 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 430.00 | 54.50 | 58.45 | 56.48 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 435.00 | 59.50 | 63.45 | 61.48 | % | 0.14 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 440.00 | 64.50 | 68.50 | 66.50 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 445.00 | 69.50 | 73.50 | 71.50 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 450.00 | 74.50 | 78.50 | 76.50 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 455.00 | 79.50 | 83.45 | 81.48 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 460.00 | 84.50 | 88.40 | 86.45 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 465.00 | 89.50 | 93.40 | 91.45 | % | 0.20 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 470.00 | 94.50 | 98.40 | 96.45 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 475.00 | 99.50 | 103.40 | 101.45 | % | 0.21 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 480.00 | 104.50 | 108.40 | 106.45 | % | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 485.00 | 109.50 | 113.40 | 111.45 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 490.00 | 114.50 | 118.40 | 116.45 | % | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 495.00 | 119.50 | 123.40 | 121.45 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST | |||
| 500.00 | 124.50 | 128.40 | 126.45 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:06 PM EST |