Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $289.56 as of 8/12/2025 1:23:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 186.90 | 190.05 | 188.48 | 182.85 | 0.00 | 0.00% | 1.80 | 0 | 6 | 6.48 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:09 PM EST |
| 110.00 | 181.15 | 185.20 | 183.18 | 103.40 | 0.00 | 0.00% | 1.67 | 0 | 0 | 6.37 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:59:09 PM EST |
| 115.00 | 176.15 | 180.20 | 178.18 | % | 1.55 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 120.00 | 171.10 | 175.15 | 173.13 | 120.46 | 0.00 | 0.00% | 1.44 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 8/12/2025 12:59:09 PM EST |
| 125.00 | 166.10 | 170.25 | 168.18 | 165.45 | 0.00 | 0.00% | 1.35 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:09 PM EST |
| 130.00 | 161.10 | 165.20 | 163.15 | 160.80 | 0.00 | 0.00% | 1.26 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:09 PM EST |
| 135.00 | 156.10 | 160.25 | 158.18 | 154.90 | 0.00 | 0.00% | 1.17 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:09 PM EST |
| 140.00 | 151.05 | 155.20 | 153.13 | 142.02 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:59:09 PM EST |
| 145.00 | 146.15 | 150.15 | 148.15 | % | 1.02 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 150.00 | 141.15 | 145.10 | 143.13 | 142.41 | 0.00 | 0.00% | 0.95 | 0 | 3 | 4.53 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:09 PM EST |
| 155.00 | 136.15 | 140.15 | 138.15 | 137.42 | 0.00 | 0.00% | 0.89 | 0 | 3 | 4.34 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:09 PM EST |
| 160.00 | 131.15 | 135.10 | 133.13 | 131.25 | 0.00 | 0.00% | 0.83 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:09 PM EST |
| 165.00 | 126.15 | 130.15 | 128.15 | 125.75 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:09 PM EST |
| 170.00 | 121.15 | 125.10 | 123.13 | 120.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:09 PM EST |
| 175.00 | 116.15 | 120.15 | 118.15 | 117.38 | 0.00 | 0.00% | 0.68 | 0 | 11 | 3.64 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:09 PM EST |
| 180.00 | 111.10 | 115.15 | 113.13 | 108.34 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:59:09 PM EST |
| 185.00 | 106.15 | 110.20 | 108.18 | 105.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:09 PM EST |
| 190.00 | 101.05 | 105.20 | 103.13 | 100.85 | 0.00 | 0.00% | 0.54 | 0 | 15 | 3.15 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 195.00 | 96.15 | 100.20 | 98.18 | 98.63 | +2.56 | +2.67% | 0.50 | 1 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 200.00 | 91.75 | 95.20 | 93.48 | 93.52 | +6.62 | +7.62% | 0.47 | 1 | 16 | 2.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 205.00 | 86.00 | 90.20 | 88.10 | 35.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 12:59:09 PM EST |
| 210.00 | 82.55 | 84.05 | 83.30 | 84.10 | +2.30 | +2.82% | 0.40 | 20 | 43 | 2.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 215.00 | 77.30 | 79.20 | 78.25 | 75.00 | 0.00 | 0.00% | 0.36 | 0 | 116 | 1.87 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:09 PM EST |
| 220.00 | 72.60 | 74.15 | 73.38 | 71.04 | 0.00 | 0.00% | 0.33 | 0 | 258 | 1.88 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 225.00 | 67.35 | 68.95 | 68.15 | 68.87 | 0.00 | 0.00% | 0.30 | 0 | 1,098 | 1.60 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:09 PM EST |
| 230.00 | 62.45 | 63.70 | 63.08 | 60.70 | 0.00 | 0.00% | 0.27 | 0 | 365 | 1.74 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 235.00 | 57.20 | 58.70 | 57.95 | 55.64 | 0.00 | 0.00% | 0.25 | 0 | 378 | 1.33 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 240.00 | 52.95 | 53.35 | 53.15 | 53.08 | +1.53 | +2.97% | 0.22 | 6 | 899 | 1.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 245.00 | 47.25 | 48.35 | 47.80 | 47.90 | +3.50 | +7.89% | 0.20 | 1 | 451 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 247.50 | 43.70 | 47.75 | 45.73 | % | 0.18 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 250.00 | 42.85 | 43.35 | 43.10 | 40.15 | 0.00 | 0.00% | 0.17 | 0 | 945 | 1.05 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 252.50 | 38.85 | 42.75 | 40.80 | 35.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 255.00 | 37.80 | 39.00 | 38.40 | 36.65 | 0.00 | 0.00% | 0.15 | 0 | 557 | 1.15 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 257.50 | 33.75 | 37.70 | 35.73 | % | 0.14 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 260.00 | 32.95 | 33.40 | 33.18 | 33.39 | +3.71 | +12.50% | 0.13 | 56 | 1,543 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 262.50 | 28.75 | 32.70 | 30.73 | % | 0.12 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 265.00 | 28.00 | 28.40 | 28.20 | 28.10 | +3.32 | +13.40% | 0.11 | 12 | 769 | 0.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 267.50 | 25.25 | 25.95 | 25.60 | 22.10 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.64 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 270.00 | 23.05 | 23.35 | 23.20 | 23.16 | +3.31 | +16.68% | 0.09 | 111 | 1,684 | 0.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 272.50 | 20.45 | 21.15 | 20.80 | 20.80 | +2.74 | +15.18% | 0.08 | 1 | 5 | 0.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 275.00 | 18.05 | 18.40 | 18.23 | 17.93 | +3.13 | +21.15% | 0.07 | 22 | 1,874 | 0.44 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 277.50 | 15.60 | 15.90 | 15.75 | 15.70 | +2.95 | +23.14% | 0.06 | 15 | 342 | 0.42 | 0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 280.00 | 13.15 | 13.45 | 13.30 | 13.55 | +3.00 | +28.44% | 0.05 | 171 | 3,043 | 0.30 | 0.97 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 282.50 | 10.80 | 11.05 | 10.93 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 348 | 0.26 | 0.94 | 0.02 | -0.17 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 285.00 | 8.45 | 8.70 | 8.58 | 8.75 | +2.37 | +37.15% | 0.03 | 156 | 1,655 | 0.26 | 0.89 | 0.03 | -0.26 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 287.50 | 6.25 | 6.50 | 6.38 | 6.32 | +1.77 | +38.91% | 0.02 | 205 | 452 | 0.24 | 0.81 | 0.04 | -0.33 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 290.00 | 4.30 | 4.45 | 4.38 | 4.35 | +1.52 | +53.71% | 0.02 | 657 | 5,630 | 0.23 | 0.69 | 0.06 | -0.39 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 292.50 | 2.70 | 2.73 | 2.72 | 2.70 | +0.90 | +50.00% | 0.01 | 3,622 | 3,745 | 0.22 | 0.54 | 0.07 | -0.41 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 295.00 | 1.50 | 1.52 | 1.51 | 1.54 | +0.52 | +50.98% | 0.01 | 2,096 | 4,211 | 0.21 | 0.37 | 0.07 | -0.38 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 297.50 | 0.72 | 0.75 | 0.74 | 0.76 | +0.17 | +28.82% | 0.00 | 1,873 | 2,738 | 0.21 | 0.22 | 0.05 | -0.29 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 300.00 | 0.33 | 0.34 | 0.34 | 0.34 | +0.04 | +13.34% | 0.00 | 1,368 | 7,148 | 0.21 | 0.12 | 0.04 | -0.20 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 302.50 | 0.13 | 0.15 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 173 | 2,243 | 0.21 | 0.05 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 305.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 759 | 6,166 | 0.22 | 0.02 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 307.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 70 | 0.22 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 310.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 203 | 4,760 | 0.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 312.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 267 | 0.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 6,963 | 0.29 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 317.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,433 | 0.35 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 322.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:09 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,202 | 0.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 327.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 332.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 335.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:09 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:09 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:09 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:09 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.71 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:09 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:09 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.80 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:09 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:59:09 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:09 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:59:09 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 390.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:09 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 405.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:09 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:59:09 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 12:59:09 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 12:59:09 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 12:59:09 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:09 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 12:59:09 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.54 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:59:09 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.43 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/12/2025 12:59:09 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 409 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:09 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 2.21 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:09 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.11 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/12/2025 12:59:09 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.01 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:09 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.91 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:59:09 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:09 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:59:09 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 1.63 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:09 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 671 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 585 | 1.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:09 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 657 | 1.37 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:09 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 803 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:09 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,297 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:09 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 1.13 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,607 | 1.05 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,043 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,628 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 138 | 994 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 240.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 343 | 2,243 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 245.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 1,735 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 247.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 26 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST | |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 56 | 1,845 | 0.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 252.50 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 90 | 1,939 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 257.50 | 0.02 | 0.03 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 260.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 26 | 2,360 | 0.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 262.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 11 | 121 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 265.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 61 | 3,392 | 0.46 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 267.50 | 0.03 | 0.06 | 0.05 | 0.06 | -0.05 | -45.46% | 0.00 | 12 | 189 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 270.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 89 | 2,217 | 0.40 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 272.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 0.00 | 18 | 285 | 0.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 275.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 0.00 | 130 | 2,809 | 0.35 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 277.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.31 | -72.10% | 0.00 | 213 | 687 | 0.33 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 280.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.43 | -71.67% | 0.00 | 334 | 3,683 | 0.30 | -0.03 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 282.50 | 0.24 | 0.26 | 0.25 | 0.25 | -0.76 | -75.25% | 0.00 | 263 | 1,383 | 0.28 | -0.06 | 0.02 | -0.17 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 285.00 | 0.38 | 0.42 | 0.40 | 0.39 | -1.06 | -73.11% | 0.00 | 492 | 3,522 | 0.26 | -0.11 | 0.03 | -0.26 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 287.50 | 0.66 | 0.70 | 0.68 | 0.70 | -1.56 | -69.03% | 0.00 | 359 | 782 | 0.25 | -0.19 | 0.04 | -0.33 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 290.00 | 1.18 | 1.21 | 1.20 | 1.17 | -2.09 | -64.11% | 0.00 | 607 | 2,715 | 0.23 | -0.31 | 0.06 | -0.39 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 292.50 | 2.02 | 2.07 | 2.05 | 2.01 | -2.74 | -57.69% | 0.01 | 569 | 785 | 0.22 | -0.46 | 0.07 | -0.41 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 295.00 | 3.30 | 3.40 | 3.35 | 3.40 | -2.57 | -43.05% | 0.01 | 216 | 782 | 0.22 | -0.63 | 0.07 | -0.38 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 297.50 | 5.05 | 5.20 | 5.13 | 5.37 | -2.83 | -34.52% | 0.02 | 33 | 475 | 0.21 | -0.78 | 0.05 | -0.29 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 300.00 | 7.10 | 7.35 | 7.23 | 7.31 | -3.38 | -31.62% | 0.02 | 1 | 496 | 0.21 | -0.88 | 0.04 | -0.20 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 302.50 | 9.35 | 9.85 | 9.60 | 13.17 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.24 | -0.95 | 0.02 | -0.11 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 305.00 | 10.85 | 12.50 | 11.68 | 13.00 | -5.08 | -28.10% | 0.04 | 5 | 0 | 0.40 | -0.98 | 0.01 | -0.05 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 307.50 | 12.50 | 16.40 | 14.45 | % | 0.05 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 8/12/2025 12:59:09 PM EST | |||
| 310.00 | 15.00 | 18.95 | 16.98 | 22.72 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.63 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 312.50 | 17.50 | 21.45 | 19.48 | % | 0.06 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 315.00 | 20.00 | 24.00 | 22.00 | 15.74 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.73 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:09 PM EST |
| 317.50 | 22.50 | 26.45 | 24.48 | % | 0.08 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 320.00 | 25.90 | 28.80 | 27.35 | 20.54 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.90 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:09 PM EST |
| 322.50 | 27.50 | 31.45 | 29.48 | % | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 325.00 | 30.00 | 33.95 | 31.98 | 37.20 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:09 PM EST |
| 327.50 | 32.50 | 36.45 | 34.48 | % | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 330.00 | 35.00 | 38.95 | 36.98 | 31.76 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:09 PM EST |
| 332.50 | 37.50 | 41.45 | 39.48 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 335.00 | 40.00 | 43.95 | 41.98 | 47.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 12:59:09 PM EST |
| 340.00 | 45.00 | 48.95 | 46.98 | 52.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 8/12/2025 12:59:09 PM EST |
| 345.00 | 50.00 | 53.95 | 51.98 | % | 0.15 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 350.00 | 55.00 | 59.00 | 57.00 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 355.00 | 59.90 | 63.95 | 61.93 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 360.00 | 64.90 | 69.00 | 66.95 | 85.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 8/12/2025 12:59:09 PM EST |
| 365.00 | 69.90 | 73.95 | 71.93 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 370.00 | 74.90 | 78.95 | 76.93 | % | 0.21 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 375.00 | 79.90 | 83.95 | 81.93 | % | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 380.00 | 84.90 | 88.95 | 86.93 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 385.00 | 89.90 | 93.95 | 91.93 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 390.00 | 94.85 | 99.00 | 96.93 | % | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 395.00 | 99.90 | 103.95 | 101.93 | % | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 400.00 | 104.85 | 109.00 | 106.93 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 405.00 | 109.85 | 113.95 | 111.90 | 116.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:09 PM EST |