Options Chain for BROADCOM INC COM (AVGO) - $303.90 as of 8/12/2025 2:06:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 237.05 | 239.70 | 238.38 | 214.85 | 0.00 | 0.00% | 3.41 | 0 | 45 | 7.40 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:54 AM EST |
| 75.00 | 232.40 | 233.95 | 233.18 | 176.77 | 0.00 | 0.00% | 3.11 | 0 | 6 | 7.16 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/12/2025 11:58:54 AM EST |
| 80.00 | 227.20 | 229.90 | 228.55 | 96.35 | 0.00 | 0.00% | 2.86 | 0 | 16 | 6.74 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 11:58:54 AM EST |
| 85.00 | 222.85 | 223.85 | 223.35 | 167.97 | 0.00 | 0.00% | 2.63 | 0 | 74 | 7.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/12/2025 11:58:54 AM EST |
| 90.00 | 217.75 | 218.95 | 218.35 | 141.30 | 0.00 | 0.00% | 2.43 | 0 | 34 | 7.09 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 8/12/2025 11:58:54 AM EST |
| 95.00 | 212.95 | 214.00 | 213.48 | 178.40 | 0.00 | 0.00% | 2.25 | 0 | 372 | 5.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:54 AM EST |
| 100.00 | 207.95 | 208.80 | 208.38 | 191.00 | 0.00 | 0.00% | 2.08 | 0 | 630 | 5.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:54 AM EST |
| 105.00 | 202.90 | 204.00 | 203.45 | 148.15 | 0.00 | 0.00% | 1.94 | 0 | 744 | 5.27 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 11:58:54 AM EST |
| 110.00 | 197.35 | 199.20 | 198.28 | 180.00 | 0.00 | 0.00% | 1.80 | 0 | 66 | 5.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:54 AM EST |
| 115.00 | 192.50 | 194.55 | 193.53 | 185.95 | 0.00 | 0.00% | 1.68 | 0 | 48 | 5.63 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 120.00 | 187.80 | 189.95 | 188.88 | 175.16 | 0.00 | 0.00% | 1.57 | 0 | 91 | 5.64 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 125.00 | 182.25 | 184.40 | 183.33 | 182.19 | +33.57 | +22.59% | 1.47 | 1 | 69 | 5.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 130.00 | 177.35 | 180.00 | 178.68 | 165.36 | 0.00 | 0.00% | 1.37 | 0 | 81 | 4.94 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 135.00 | 172.80 | 174.15 | 173.48 | 131.65 | 0.00 | 0.00% | 1.29 | 0 | 86 | 4.93 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/12/2025 11:58:54 AM EST |
| 140.00 | 167.95 | 169.00 | 168.48 | 167.90 | +22.90 | +15.80% | 1.20 | 10 | 346 | 4.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 145.00 | 162.95 | 164.15 | 163.55 | 158.46 | 0.00 | 0.00% | 1.13 | 0 | 193 | 3.88 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 150.00 | 157.90 | 159.20 | 158.55 | 157.81 | +5.66 | +3.72% | 1.06 | 7 | 295 | 3.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 155.00 | 152.90 | 154.15 | 153.53 | 148.50 | 0.00 | 0.00% | 0.99 | 0 | 216 | 3.71 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:54 AM EST |
| 160.00 | 147.95 | 149.05 | 148.50 | 143.37 | 0.00 | 0.00% | 0.93 | 0 | 898 | 3.46 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 165.00 | 142.95 | 144.05 | 143.50 | 139.05 | 0.00 | 0.00% | 0.87 | 0 | 404 | 3.36 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 170.00 | 138.00 | 139.05 | 138.53 | 138.95 | +5.14 | +3.85% | 0.81 | 3 | 900 | 3.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 175.00 | 133.00 | 134.05 | 133.53 | 130.53 | +1.48 | +1.15% | 0.76 | 6 | 1,779 | 3.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 180.00 | 128.00 | 128.80 | 128.40 | 127.55 | 0.00 | 0.00% | 0.71 | 0 | 1,093 | 2.89 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 185.00 | 123.05 | 124.00 | 123.53 | 123.00 | 0.00 | 0.00% | 0.67 | 0 | 748 | 2.76 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 190.00 | 118.00 | 119.05 | 118.53 | 118.20 | +0.96 | +0.82% | 0.62 | 15 | 1,974 | 2.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 195.00 | 112.95 | 114.10 | 113.53 | 109.11 | 0.00 | 0.00% | 0.58 | 0 | 1,833 | 2.54 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 200.00 | 107.95 | 109.10 | 108.53 | 107.66 | +2.63 | +2.51% | 0.54 | 10 | 3,688 | 2.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 210.00 | 98.00 | 99.05 | 98.53 | 97.45 | +1.89 | +1.98% | 0.47 | 23 | 4,112 | 2.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 215.00 | 92.80 | 94.05 | 93.43 | % | 0.43 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 220.00 | 88.05 | 89.10 | 88.58 | 87.80 | +1.05 | +1.21% | 0.40 | 9 | 2,961 | 1.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 225.00 | 82.85 | 84.80 | 83.83 | 79.60 | 0.00 | 0.00% | 0.37 | 0 | 11 | 2.17 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 230.00 | 78.00 | 79.05 | 78.53 | 79.01 | +2.84 | +3.73% | 0.34 | 467 | 2,762 | 1.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 235.00 | 72.50 | 74.80 | 73.65 | 70.24 | -2.21 | -3.05% | 0.31 | 11 | 23 | 1.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 240.00 | 68.05 | 68.75 | 68.40 | 68.18 | +3.53 | +5.46% | 0.29 | 87 | 6,503 | 1.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 245.00 | 62.85 | 64.05 | 63.45 | 60.09 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.44 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 250.00 | 58.00 | 58.85 | 58.43 | 58.59 | +4.89 | +9.11% | 0.23 | 46 | 5,333 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 255.00 | 52.90 | 54.10 | 53.50 | 48.25 | 0.00 | 0.00% | 0.21 | 0 | 73 | 1.44 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 257.50 | 50.25 | 51.65 | 50.95 | 50.12 | +1.53 | +3.15% | 0.20 | 2 | 31 | 1.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 260.00 | 48.10 | 49.10 | 48.60 | 49.33 | +5.07 | +11.46% | 0.19 | 332 | 6,039 | 1.08 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 262.50 | 45.30 | 46.75 | 46.03 | 44.10 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.07 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 265.00 | 43.10 | 44.10 | 43.60 | 42.02 | +0.25 | +0.60% | 0.16 | 12 | 124 | 1.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 267.50 | 40.50 | 41.55 | 41.03 | 38.98 | +0.60 | +1.57% | 0.15 | 26 | 79 | 0.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 270.00 | 38.10 | 38.75 | 38.43 | 38.30 | +4.05 | +11.83% | 0.14 | 55 | 4,119 | 0.88 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 272.50 | 35.30 | 37.10 | 36.20 | 35.85 | +1.30 | +3.77% | 0.13 | 7 | 80 | 0.99 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 275.00 | 33.30 | 33.70 | 33.50 | 33.55 | +3.70 | +12.40% | 0.12 | 12 | 476 | 0.79 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 277.50 | 30.80 | 31.30 | 31.05 | 30.90 | +0.65 | +2.15% | 0.11 | 1 | 183 | 0.66 | 0.99 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 280.00 | 28.35 | 28.75 | 28.55 | 29.20 | +4.23 | +16.94% | 0.10 | 124 | 5,969 | 0.73 | 0.99 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 282.50 | 25.85 | 26.30 | 26.08 | 26.20 | +1.43 | +5.78% | 0.09 | 11 | 248 | 0.61 | 0.98 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 285.00 | 23.35 | 23.90 | 23.63 | 24.39 | +4.49 | +22.57% | 0.08 | 122 | 594 | 0.54 | 0.97 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 287.50 | 20.95 | 21.40 | 21.18 | 20.62 | +0.81 | +4.09% | 0.07 | 59 | 610 | 0.50 | 0.95 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 290.00 | 18.60 | 19.05 | 18.83 | 18.82 | +3.82 | +25.47% | 0.06 | 287 | 7,098 | 0.43 | 0.93 | 0.01 | -0.33 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 292.50 | 16.25 | 16.60 | 16.43 | 17.09 | +3.38 | +24.66% | 0.06 | 161 | 616 | 0.41 | 0.91 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 295.00 | 13.95 | 14.35 | 14.15 | 14.10 | +3.15 | +28.77% | 0.05 | 54 | 2,003 | 0.41 | 0.87 | 0.02 | -0.46 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 297.50 | 11.75 | 12.15 | 11.95 | 12.90 | +3.90 | +43.34% | 0.04 | 100 | 771 | 0.40 | 0.83 | 0.02 | -0.52 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 300.00 | 9.75 | 9.95 | 9.85 | 9.90 | +2.32 | +30.61% | 0.03 | 803 | 10,967 | 0.39 | 0.78 | 0.03 | -0.58 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 302.50 | 7.85 | 8.05 | 7.95 | 7.85 | +1.85 | +30.84% | 0.03 | 905 | 1,407 | 0.38 | 0.72 | 0.03 | -0.63 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 305.00 | 6.10 | 6.30 | 6.20 | 6.20 | +1.45 | +30.53% | 0.02 | 1,820 | 3,318 | 0.38 | 0.64 | 0.04 | -0.66 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 307.50 | 4.60 | 4.75 | 4.68 | 4.70 | +0.97 | +26.01% | 0.02 | 1,673 | 1,683 | 0.37 | 0.54 | 0.04 | -0.67 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 310.00 | 3.35 | 3.50 | 3.43 | 3.39 | +0.59 | +21.08% | 0.01 | 3,603 | 8,103 | 0.37 | 0.45 | 0.04 | -0.65 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 312.50 | 2.40 | 2.47 | 2.44 | 2.44 | +0.35 | +16.75% | 0.01 | 988 | 1,509 | 0.36 | 0.35 | 0.04 | -0.61 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 315.00 | 1.65 | 1.72 | 1.69 | 1.65 | +0.13 | +8.56% | 0.01 | 2,088 | 3,410 | 0.36 | 0.27 | 0.03 | -0.54 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 317.50 | 1.11 | 1.16 | 1.14 | 1.13 | +0.04 | +3.67% | 0.00 | 645 | 1,157 | 0.36 | 0.20 | 0.03 | -0.47 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 320.00 | 0.73 | 0.77 | 0.75 | 0.75 | -0.03 | -3.85% | 0.00 | 1,977 | 16,999 | 0.37 | 0.15 | 0.02 | -0.39 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 322.50 | 0.48 | 0.51 | 0.50 | 0.49 | -0.05 | -9.26% | 0.00 | 395 | 835 | 0.37 | 0.11 | 0.02 | -0.31 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 325.00 | 0.32 | 0.34 | 0.33 | 0.38 | -0.02 | -5.00% | 0.00 | 410 | 3,621 | 0.38 | 0.08 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 327.50 | 0.21 | 0.23 | 0.22 | 0.27 | +0.03 | +12.50% | 0.00 | 182 | 622 | 0.39 | 0.05 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 330.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.05 | -26.32% | 0.00 | 324 | 3,085 | 0.40 | 0.04 | 0.01 | -0.13 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 332.50 | 0.09 | 0.11 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 25 | 1,392 | 0.41 | 0.02 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 335.00 | 0.06 | 0.07 | 0.07 | 0.08 | +0.01 | +14.29% | 0.00 | 116 | 1,016 | 0.40 | 0.02 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 337.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 16 | 115 | 0.42 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 340.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 139 | 1,172 | 0.44 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 342.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 57 | 753 | 0.44 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 345.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 29 | 1,154 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 347.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 7 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST | |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,679 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 670 | 0.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.67 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,062 | 0.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 380.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,004 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 952 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:54 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:58:54 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,085 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 11:58:54 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:54 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 11:58:54 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 440 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 11:58:54 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,612 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:54 AM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:54 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,929 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 115.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:54 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,399 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,172 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:54 AM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,442 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:54 AM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,628 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,373 | 2.45 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,209 | 2.48 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,694 | 2.24 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:54 AM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,888 | 2.27 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,095 | 2.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 175.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,758 | 2.07 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,689 | 1.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,869 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,699 | 1.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 4,449 | 1.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 7,764 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,078 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 969 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,437 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 357 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 36 | 5,564 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 36 | 564 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 155 | 10,857 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 130 | 4,044 | 0.89 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 151 | 6,133 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 255.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 647 | 2,440 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 257.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 397 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 169 | 6,095 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 262.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 13 | 503 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 265.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 141 | 1,501 | 0.62 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 267.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 263 | 580 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 270.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 159 | 5,596 | 0.59 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 272.50 | 0.05 | 0.06 | 0.06 | 0.06 | -0.17 | -73.92% | 0.00 | 5 | 709 | 0.58 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 275.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.20 | -74.08% | 0.00 | 1,263 | 2,352 | 0.55 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 277.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.24 | -75.00% | 0.00 | 77 | 954 | 0.53 | -0.01 | 0.00 | -0.05 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 280.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.33 | -76.75% | 0.00 | 1,182 | 5,819 | 0.51 | -0.01 | 0.00 | -0.08 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 282.50 | 0.12 | 0.14 | 0.13 | 0.13 | -0.45 | -77.59% | 0.00 | 91 | 846 | 0.49 | -0.02 | 0.00 | -0.13 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 285.00 | 0.17 | 0.18 | 0.18 | 0.17 | -0.54 | -76.06% | 0.00 | 665 | 2,006 | 0.47 | -0.03 | 0.01 | -0.21 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 287.50 | 0.22 | 0.24 | 0.23 | 0.23 | -0.68 | -74.73% | 0.00 | 1,221 | 1,157 | 0.45 | -0.05 | 0.01 | -0.27 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 290.00 | 0.31 | 0.32 | 0.32 | 0.31 | -0.96 | -75.60% | 0.00 | 1,639 | 3,689 | 0.44 | -0.07 | 0.01 | -0.33 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 292.50 | 0.43 | 0.46 | 0.45 | 0.45 | -1.25 | -73.53% | 0.00 | 693 | 1,709 | 0.42 | -0.09 | 0.01 | -0.40 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 295.00 | 0.62 | 0.67 | 0.65 | 0.63 | -1.54 | -70.97% | 0.00 | 1,370 | 1,719 | 0.41 | -0.13 | 0.02 | -0.46 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 297.50 | 0.90 | 0.95 | 0.93 | 0.91 | -1.77 | -66.05% | 0.00 | 374 | 1,829 | 0.40 | -0.17 | 0.02 | -0.52 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 300.00 | 1.30 | 1.35 | 1.33 | 1.35 | -2.21 | -62.08% | 0.00 | 1,435 | 3,862 | 0.39 | -0.22 | 0.03 | -0.58 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 302.50 | 1.86 | 1.93 | 1.90 | 1.83 | -2.63 | -58.97% | 0.01 | 621 | 876 | 0.38 | -0.28 | 0.03 | -0.63 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 305.00 | 2.62 | 2.70 | 2.66 | 2.65 | -2.93 | -52.51% | 0.01 | 1,716 | 1,336 | 0.37 | -0.36 | 0.04 | -0.66 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 307.50 | 3.60 | 3.70 | 3.65 | 3.69 | -3.46 | -48.40% | 0.01 | 754 | 964 | 0.37 | -0.46 | 0.04 | -0.67 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 310.00 | 4.85 | 5.00 | 4.93 | 4.95 | -4.15 | -45.61% | 0.02 | 477 | 911 | 0.37 | -0.55 | 0.04 | -0.65 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 312.50 | 6.35 | 6.55 | 6.45 | 6.40 | -3.75 | -36.95% | 0.02 | 145 | 68 | 0.36 | -0.65 | 0.04 | -0.61 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 315.00 | 8.05 | 8.25 | 8.15 | 8.15 | -3.85 | -32.09% | 0.03 | 100 | 126 | 0.36 | -0.73 | 0.03 | -0.54 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 317.50 | 9.95 | 10.30 | 10.13 | 10.10 | -2.15 | -17.56% | 0.03 | 10 | 52 | 0.37 | -0.80 | 0.03 | -0.47 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 320.00 | 11.70 | 12.70 | 12.20 | 12.05 | -2.30 | -16.03% | 0.04 | 2 | 173 | 0.37 | -0.85 | 0.02 | -0.39 | 8/12/2025 | 8/12/2025 11:58:54 AM EST |
| 322.50 | 14.15 | 14.95 | 14.55 | 17.05 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.37 | -0.89 | 0.02 | -0.31 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 325.00 | 16.35 | 17.25 | 16.80 | 20.64 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.54 | -0.92 | 0.01 | -0.24 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 327.50 | 18.90 | 19.80 | 19.35 | 19.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.95 | 0.01 | -0.18 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 330.00 | 21.35 | 22.15 | 21.75 | 24.25 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.56 | -0.96 | 0.01 | -0.13 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 332.50 | 23.80 | 24.50 | 24.15 | % | 0.07 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.09 | 8/12/2025 11:58:54 AM EST | |||
| 335.00 | 25.75 | 27.15 | 26.45 | 42.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.66 | -0.98 | 0.00 | -0.05 | 7/31/2025 | 8/12/2025 11:58:54 AM EST |
| 337.50 | 28.60 | 29.85 | 29.23 | % | 0.09 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 8/12/2025 11:58:54 AM EST | |||
| 340.00 | 31.10 | 32.35 | 31.73 | 35.64 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 11:58:54 AM EST |
| 342.50 | 32.55 | 34.75 | 33.65 | 37.05 | % | 0.10 | 1 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 11:58:54 AM EST | |
| 345.00 | 34.60 | 37.15 | 35.88 | 40.70 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.91 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 347.50 | 38.60 | 39.80 | 39.20 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 350.00 | 41.05 | 42.30 | 41.68 | 45.71 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:54 AM EST |
| 355.00 | 45.60 | 47.35 | 46.48 | 48.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:54 AM EST |
| 360.00 | 49.65 | 53.05 | 51.35 | 85.03 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:58:54 AM EST |
| 365.00 | 54.65 | 58.05 | 56.35 | % | 0.15 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:54 AM EST | |||
| 370.00 | 59.65 | 63.05 | 61.35 | 136.49 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 8/12/2025 11:58:54 AM EST |
| 380.00 | 69.65 | 73.05 | 71.35 | 78.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:54 AM EST |