Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $255.50 as of 8/4/2025 7:32:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 111.80 | 116.10 | 113.95 | % | 0.79 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 150.00 | 106.80 | 111.10 | 108.95 | % | 0.73 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 155.00 | 101.80 | 105.70 | 103.75 | % | 0.67 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 160.00 | 96.80 | 100.90 | 98.85 | % | 0.62 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 165.00 | 92.00 | 96.10 | 94.05 | % | 0.57 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 170.00 | 86.80 | 91.00 | 88.90 | % | 0.52 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 175.00 | 81.80 | 85.90 | 83.85 | % | 0.48 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 180.00 | 76.80 | 80.90 | 78.85 | % | 0.44 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 185.00 | 71.90 | 75.70 | 73.80 | % | 0.40 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 190.00 | 66.90 | 71.20 | 69.05 | % | 0.36 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 195.00 | 61.90 | 66.00 | 63.95 | % | 0.33 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 200.00 | 56.90 | 61.20 | 59.05 | 79.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:49 PM EST |
| 205.00 | 51.90 | 56.10 | 54.00 | % | 0.26 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 210.00 | 46.90 | 51.20 | 49.05 | % | 0.23 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 215.00 | 42.00 | 46.20 | 44.10 | % | 0.21 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 220.00 | 37.30 | 41.30 | 39.30 | % | 0.18 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:49 PM EST | |||
| 225.00 | 33.10 | 35.90 | 34.50 | % | 0.15 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.04 | 8/4/2025 3:59:49 PM EST | |||
| 230.00 | 28.10 | 31.40 | 29.75 | % | 0.13 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.06 | 8/4/2025 3:59:49 PM EST | |||
| 235.00 | 23.10 | 26.00 | 24.55 | % | 0.10 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.09 | 8/4/2025 3:59:49 PM EST | |||
| 237.50 | 20.80 | 24.20 | 22.50 | % | 0.09 | 0 | 0 | 0.52 | 0.94 | 0.01 | -0.11 | 8/4/2025 3:59:49 PM EST | |||
| 240.00 | 17.60 | 21.00 | 19.30 | 17.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.29 | 0.91 | 0.01 | -0.14 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 242.50 | 17.10 | 18.70 | 17.90 | % | 0.07 | 0 | 0 | 0.33 | 0.88 | 0.01 | -0.16 | 8/4/2025 3:59:49 PM EST | |||
| 245.00 | 14.90 | 16.80 | 15.85 | 14.50 | % | 0.06 | 3 | 0 | 0.33 | 0.84 | 0.02 | -0.19 | 8/4/2025 | 8/4/2025 3:59:49 PM EST | |
| 247.50 | 12.80 | 13.70 | 13.25 | % | 0.05 | 0 | 0 | 0.31 | 0.80 | 0.02 | -0.21 | 8/4/2025 3:59:49 PM EST | |||
| 250.00 | 10.80 | 12.30 | 11.55 | 11.04 | +1.72 | +18.46% | 0.05 | 2 | 2 | 0.30 | 0.75 | 0.02 | -0.23 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 252.50 | 8.90 | 10.70 | 9.80 | % | 0.04 | 0 | 0 | 0.30 | 0.69 | 0.03 | -0.24 | 8/4/2025 3:59:49 PM EST | |||
| 255.00 | 7.10 | 7.60 | 7.35 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.29 | 0.62 | 0.03 | -0.25 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 257.50 | 5.60 | 6.00 | 5.80 | 5.45 | +0.35 | +6.87% | 0.02 | 6 | 2 | 0.28 | 0.55 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 260.00 | 4.30 | 4.70 | 4.50 | 3.87 | +0.56 | +16.92% | 0.02 | 15 | 30 | 0.28 | 0.47 | 0.03 | -0.24 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 262.50 | 3.20 | 3.50 | 3.35 | 2.96 | +0.61 | +25.96% | 0.01 | 27 | 4 | 0.28 | 0.39 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 265.00 | 2.30 | 2.60 | 2.45 | 2.15 | +0.30 | +16.22% | 0.01 | 27 | 36 | 0.27 | 0.31 | 0.03 | -0.20 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 267.50 | 1.65 | 1.90 | 1.78 | 1.55 | 0.00 | 0.00% | 0.01 | 45 | 40 | 0.27 | 0.24 | 0.03 | -0.17 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 270.00 | 1.15 | 1.35 | 1.25 | 0.95 | -0.09 | -8.66% | 0.00 | 27 | 90 | 0.27 | 0.17 | 0.02 | -0.14 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 272.50 | 0.80 | 0.95 | 0.88 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.27 | 0.12 | 0.02 | -0.10 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 275.00 | 0.55 | 0.60 | 0.58 | 0.51 | -0.14 | -21.54% | 0.00 | 41 | 80 | 0.27 | 0.08 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 277.50 | 0.00 | 0.55 | 0.28 | 0.40 | -0.05 | -11.12% | 0.00 | 10 | 58 | 0.28 | 0.05 | 0.01 | -0.05 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.26 | +0.01 | +4.00% | 0.00 | 24 | 390 | 0.32 | 0.03 | 0.01 | -0.04 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 282.50 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.35 | 0.02 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 285.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.15 | -60.00% | 0.00 | 48 | 277 | 0.29 | 0.01 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 287.50 | 0.00 | 2.25 | 1.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 290.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.05 | -33.34% | 0.00 | 9 | 195 | 0.33 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 292.50 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 335 | 0.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 297.50 | 0.00 | 1.40 | 0.70 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 676 | 0.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 302.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 783 | 0.43 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 315.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.07 | -41.18% | 0.00 | 5 | 274 | 0.70 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 206 | 2,451 | 0.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.53 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.09 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.67 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 619 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/4/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 355.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 387 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 4 | 227 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 365.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.07 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:49 PM EST |
| 375.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.42 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:49 PM EST |
| 380.00 | 0.00 | 1.00 | 0.50 | 0.10 | +0.07 | +233.34% | 0.00 | 18 | 248 | 1.25 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 385.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.29 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:49 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.88 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 395.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.20 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:49 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.93 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:49 PM EST |
| 405.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:49 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 157 | 1.10 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:49 PM EST |
| 415.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 425.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/4/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 8/4/2025 3:59:49 PM EST |
| 435.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/4/2025 3:59:49 PM EST |
| 440.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:49 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 3:59:49 PM EST |
| 450.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.91 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/4/2025 3:59:49 PM EST |
| 455.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 384 | 1.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/4/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 2.35 | 1.18 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/4/2025 3:59:49 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.02 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/4/2025 3:59:49 PM EST |
| 480.00 | 0.00 | 2.15 | 1.08 | 4.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.07 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 8/4/2025 3:59:49 PM EST |
| 490.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/4/2025 3:59:49 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:49 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 540.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 8/4/2025 3:59:49 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.35 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/4/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.42 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.20 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:49 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 210.00 | 0.00 | 2.50 | 1.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 3:59:49 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 220.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | 0.00 | 0.00 | -0.01 | 7/9/2025 | 8/4/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 230.00 | 0.10 | 0.25 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 48 | 0.35 | -0.02 | 0.00 | -0.06 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 235.00 | 0.00 | 0.45 | 0.23 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.45 | -0.04 | 0.01 | -0.09 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 237.50 | 0.00 | 0.50 | 0.25 | 0.50 | % | 0.00 | 28 | 0 | 0.42 | -0.06 | 0.01 | -0.11 | 8/4/2025 | 8/4/2025 3:59:49 PM EST | |
| 240.00 | 0.50 | 0.65 | 0.58 | 0.65 | -0.65 | -50.00% | 0.00 | 119 | 65 | 0.32 | -0.09 | 0.01 | -0.14 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 242.50 | 0.75 | 0.85 | 0.80 | % | 0.00 | 0 | 0 | 0.32 | -0.12 | 0.01 | -0.16 | 8/4/2025 3:59:49 PM EST | |||
| 245.00 | 1.00 | 1.20 | 1.10 | 1.25 | -0.70 | -35.90% | 0.00 | 14 | 57 | 0.31 | -0.16 | 0.02 | -0.19 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 247.50 | 1.35 | 1.60 | 1.48 | 1.60 | % | 0.01 | 7 | 0 | 0.30 | -0.20 | 0.02 | -0.21 | 8/4/2025 | 8/4/2025 3:59:49 PM EST | |
| 250.00 | 1.80 | 2.05 | 1.93 | 2.17 | -1.03 | -32.19% | 0.01 | 84 | 282 | 0.30 | -0.25 | 0.02 | -0.23 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 252.50 | 2.35 | 2.65 | 2.50 | 3.04 | % | 0.01 | 7 | 0 | 0.29 | -0.31 | 0.03 | -0.24 | 8/4/2025 | 8/4/2025 3:59:49 PM EST | |
| 255.00 | 3.10 | 3.50 | 3.30 | 3.70 | -1.62 | -30.46% | 0.01 | 56 | 497 | 0.28 | -0.38 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 257.50 | 4.10 | 4.40 | 4.25 | 4.50 | -0.50 | -10.00% | 0.02 | 12 | 23 | 0.28 | -0.45 | 0.03 | -0.25 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 260.00 | 5.20 | 5.60 | 5.40 | 5.50 | -2.50 | -31.25% | 0.02 | 23 | 1,389 | 0.27 | -0.53 | 0.03 | -0.24 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 262.50 | 6.60 | 7.00 | 6.80 | 7.30 | +1.70 | +30.36% | 0.03 | 2 | 24 | 0.27 | -0.61 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 265.00 | 8.20 | 8.60 | 8.40 | 8.95 | -2.85 | -24.16% | 0.03 | 50 | 305 | 0.26 | -0.69 | 0.03 | -0.20 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 267.50 | 9.60 | 10.50 | 10.05 | 11.09 | -0.66 | -5.62% | 0.04 | 2 | 13 | 0.26 | -0.76 | 0.03 | -0.17 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 270.00 | 12.00 | 12.50 | 12.25 | 13.13 | -2.97 | -18.45% | 0.05 | 16 | 295 | 0.26 | -0.83 | 0.02 | -0.14 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 272.50 | 14.00 | 14.70 | 14.35 | 15.10 | -0.09 | -0.60% | 0.05 | 6 | 51 | 0.25 | -0.88 | 0.02 | -0.10 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 275.00 | 15.00 | 16.90 | 15.95 | 17.68 | -2.78 | -13.59% | 0.06 | 8 | 236 | 0.30 | -0.92 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 277.50 | 17.80 | 21.10 | 19.45 | 22.48 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.49 | -0.95 | 0.01 | -0.05 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 280.00 | 19.30 | 21.80 | 20.55 | 21.90 | -2.80 | -11.34% | 0.07 | 27 | 333 | 0.34 | -0.97 | 0.01 | -0.04 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 282.50 | 22.60 | 26.00 | 24.30 | 27.70 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.55 | -0.98 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:49 PM EST |
| 285.00 | 25.90 | 26.70 | 26.30 | 26.30 | -1.00 | -3.67% | 0.09 | 205 | 5,246 | 0.61 | -0.99 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 287.50 | 27.40 | 31.00 | 29.20 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.61 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 8/4/2025 3:59:49 PM EST |
| 290.00 | 30.70 | 33.50 | 32.10 | 31.90 | -3.86 | -10.80% | 0.11 | 503 | 161 | 0.64 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 292.50 | 32.00 | 35.90 | 33.95 | 35.50 | +14.00 | +65.12% | 0.12 | 2 | 4 | 0.67 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 295.00 | 35.10 | 37.20 | 36.15 | 37.40 | -2.90 | -7.20% | 0.12 | 2,812 | 193 | 0.73 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 297.50 | 37.30 | 41.00 | 39.15 | % | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 300.00 | 40.00 | 43.50 | 41.75 | 42.42 | -1.88 | -4.25% | 0.14 | 3,649 | 234 | 0.70 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 302.50 | 42.10 | 46.00 | 44.05 | % | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 305.00 | 45.70 | 48.70 | 47.20 | 45.70 | -5.70 | -11.09% | 0.15 | 4,190 | 299 | 0.86 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 310.00 | 50.00 | 52.60 | 51.30 | 52.88 | -2.82 | -5.07% | 0.17 | 4,120 | 296 | 0.90 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 315.00 | 55.30 | 58.40 | 56.85 | 57.27 | -4.13 | -6.73% | 0.18 | 2,010 | 141 | 0.84 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 320.00 | 59.70 | 63.70 | 61.70 | 63.80 | -0.88 | -1.37% | 0.19 | 133 | 13 | 1.02 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 325.00 | 64.40 | 68.50 | 66.45 | 68.60 | +0.60 | +0.89% | 0.20 | 345 | 23 | 1.02 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 330.00 | 69.90 | 73.50 | 71.70 | 73.70 | +0.70 | +0.96% | 0.22 | 375 | 27 | 1.07 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 335.00 | 74.50 | 78.50 | 76.50 | 77.23 | -3.67 | -4.54% | 0.23 | 487 | 35 | 1.12 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 340.00 | 79.50 | 83.50 | 81.50 | 83.70 | -2.08 | -2.43% | 0.24 | 460 | 37 | 1.16 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 345.00 | 85.30 | 88.50 | 86.90 | 87.27 | -3.63 | -4.00% | 0.25 | 1,070 | 66 | 1.20 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 350.00 | 89.90 | 93.50 | 91.70 | 92.01 | -3.87 | -4.04% | 0.26 | 273 | 15 | 1.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 355.00 | 94.90 | 98.50 | 96.70 | 97.44 | -3.76 | -3.72% | 0.27 | 10 | 2 | 1.29 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 360.00 | 100.00 | 103.50 | 101.75 | 102.44 | -0.66 | -0.64% | 0.28 | 48 | 5 | 1.34 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 365.00 | 104.80 | 108.40 | 106.60 | 107.08 | -3.92 | -3.54% | 0.29 | 425 | 29 | 1.38 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 370.00 | 109.50 | 113.50 | 111.50 | 87.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:49 PM EST |
| 375.00 | 114.90 | 118.40 | 116.65 | 100.20 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:49 PM EST |
| 380.00 | 119.90 | 123.50 | 121.70 | 121.96 | +10.52 | +9.44% | 0.32 | 10 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 385.00 | 124.70 | 128.50 | 126.60 | 111.22 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 390.00 | 129.60 | 133.50 | 131.55 | 116.22 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:49 PM EST |
| 395.00 | 135.00 | 138.50 | 136.75 | 125.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:49 PM EST |
| 400.00 | 139.90 | 143.50 | 141.70 | 142.44 | -3.76 | -2.58% | 0.35 | 49 | 5 | 1.64 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:49 PM EST |
| 405.00 | 145.00 | 148.50 | 146.75 | 118.96 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:49 PM EST |
| 410.00 | 149.90 | 153.50 | 151.70 | 114.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/4/2025 3:59:49 PM EST |
| 415.00 | 154.90 | 158.50 | 156.70 | 120.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 8/4/2025 3:59:49 PM EST |
| 420.00 | 159.90 | 163.50 | 161.70 | % | 0.38 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 425.00 | 164.70 | 168.50 | 166.60 | % | 0.39 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 430.00 | 169.30 | 173.50 | 171.40 | % | 0.40 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 435.00 | 174.60 | 178.50 | 176.55 | 62.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 8/4/2025 3:59:49 PM EST |
| 440.00 | 179.90 | 183.50 | 181.70 | % | 0.41 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 445.00 | 184.50 | 188.50 | 186.50 | % | 0.42 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 450.00 | 189.60 | 193.50 | 191.55 | % | 0.43 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 455.00 | 194.50 | 198.50 | 196.50 | % | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 460.00 | 199.90 | 203.50 | 201.70 | % | 0.44 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 470.00 | 209.90 | 213.50 | 211.70 | 191.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/4/2025 3:59:49 PM EST |
| 480.00 | 219.20 | 223.50 | 221.35 | % | 0.46 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 490.00 | 229.60 | 233.50 | 231.55 | % | 0.47 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 500.00 | 239.50 | 243.50 | 241.50 | % | 0.48 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 520.00 | 259.60 | 263.50 | 261.55 | % | 0.50 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 540.00 | 279.30 | 283.50 | 281.40 | % | 0.52 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST | |||
| 560.00 | 299.60 | 303.50 | 301.55 | % | 0.54 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:49 PM EST |