Options Chain for NOVO-NORDISK A S ADR (NVO) - $49.87 as of 8/12/2025 1:34:40 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 | 23.15 | 26.20 | 24.68 | % | 0.99 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 26.00 | 22.15 | 25.20 | 23.68 | 19.53 | 0.00 | 0.00% | 0.91 | 0 | 1 | 6.14 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 27.00 | 21.15 | 24.20 | 22.68 | 18.66 | 0.00 | 0.00% | 0.84 | 0 | 1 | 5.85 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 28.00 | 20.15 | 23.20 | 21.68 | % | 0.77 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 29.00 | 19.15 | 22.20 | 20.68 | % | 0.71 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 30.00 | 18.15 | 21.20 | 19.68 | 18.62 | 0.00 | 0.00% | 0.66 | 0 | 1 | 5.05 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:05 PM EST |
| 31.00 | 17.15 | 20.20 | 18.68 | % | 0.60 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 32.00 | 16.15 | 19.20 | 17.68 | % | 0.55 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 33.00 | 15.10 | 18.20 | 16.65 | % | 0.50 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 34.00 | 14.90 | 17.20 | 16.05 | % | 0.47 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 35.00 | 14.10 | 15.90 | 15.00 | 14.81 | 0.00 | 0.00% | 0.43 | 0 | 528 | 3.33 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 36.00 | 12.10 | 15.20 | 13.65 | 13.93 | 0.00 | 0.00% | 0.38 | 0 | 5 | 3.69 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 37.00 | 11.10 | 14.20 | 12.65 | % | 0.34 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 38.00 | 10.15 | 13.20 | 11.68 | % | 0.31 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 39.00 | 9.50 | 12.20 | 10.85 | 11.20 | 0.00 | 0.00% | 0.28 | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 40.00 | 9.05 | 10.95 | 10.00 | 10.35 | 0.00 | 0.00% | 0.25 | 0 | 20,012 | 2.42 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 41.00 | 7.45 | 10.20 | 8.83 | % | 0.22 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 42.00 | 7.55 | 8.35 | 7.95 | 8.14 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 42.50 | 7.10 | 7.85 | 7.48 | 8.14 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 43.00 | 6.85 | 7.15 | 7.00 | 5.75 | 0.00 | 0.00% | 0.16 | 0 | 341 | 1.23 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 43.50 | 6.30 | 6.65 | 6.48 | % | 0.15 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 44.00 | 5.75 | 6.15 | 5.95 | 7.01 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.93 | 1.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 44.50 | 5.35 | 5.55 | 5.45 | 5.15 | -1.47 | -22.21% | 0.12 | 4 | 73 | 0.87 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 45.00 | 4.90 | 5.00 | 4.95 | 5.27 | +0.03 | +0.58% | 0.11 | 13 | 427 | 0.80 | 0.98 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 45.50 | 4.40 | 4.50 | 4.45 | 4.94 | +0.09 | +1.86% | 0.10 | 32 | 236 | 0.65 | 0.97 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 46.00 | 3.90 | 4.10 | 4.00 | 4.01 | 0.00 | 0.00% | 0.09 | 0 | 643 | 0.67 | 0.96 | 0.03 | -0.04 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 46.50 | 3.40 | 3.55 | 3.48 | 3.70 | +0.15 | +4.23% | 0.07 | 1 | 277 | 0.67 | 0.94 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 47.00 | 2.93 | 3.10 | 3.02 | 3.01 | 0.00 | 0.00% | 0.06 | 0 | 1,295 | 0.53 | 0.92 | 0.06 | -0.06 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 47.50 | 2.48 | 2.58 | 2.53 | 2.61 | -0.18 | -6.46% | 0.05 | 6 | 470 | 0.46 | 0.89 | 0.08 | -0.07 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 48.00 | 2.03 | 2.13 | 2.08 | 2.14 | -0.03 | -1.39% | 0.04 | 72 | 1,317 | 0.45 | 0.85 | 0.11 | -0.08 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 48.50 | 1.63 | 1.73 | 1.68 | 1.94 | +0.17 | +9.61% | 0.03 | 8 | 2,244 | 0.44 | 0.80 | 0.14 | -0.09 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 49.00 | 1.29 | 1.37 | 1.33 | 1.50 | 0.00 | 0.00% | 0.03 | 709 | 2,996 | 0.44 | 0.73 | 0.17 | -0.11 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 49.50 | 0.98 | 1.04 | 1.01 | 1.25 | +0.12 | +10.62% | 0.02 | 371 | 601 | 0.43 | 0.64 | 0.20 | -0.12 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 50.00 | 0.73 | 0.78 | 0.76 | 0.74 | -0.16 | -17.78% | 0.02 | 1,089 | 4,649 | 0.43 | 0.53 | 0.21 | -0.13 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 51.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.13 | -25.00% | 0.01 | 560 | 7,446 | 0.44 | 0.34 | 0.18 | -0.12 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 52.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.08 | -27.59% | 0.00 | 433 | 1,808 | 0.45 | 0.22 | 0.13 | -0.11 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 53.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.05 | -29.42% | 0.00 | 479 | 2,418 | 0.50 | 0.14 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 54.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 268 | 4,110 | 0.53 | 0.09 | 0.06 | -0.07 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 55.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 293 | 4,869 | 0.60 | 0.05 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 56.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 150 | 1,166 | 0.66 | 0.03 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 57.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 84 | 504 | 0.75 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 58.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 15 | 610 | 0.79 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 59.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 63 | 679 | 0.79 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 60.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 112 | 4,355 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 61.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 182 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.04 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 63.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 1,483 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 64.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 39 | 1,154 | 1.19 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 65.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 4,056 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 66.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 571 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 67.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.33 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 68.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.45 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 69.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 456 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 8,053 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 71.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 772 | 1.52 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 72.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,229 | 1.67 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 73.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.01 | -50.00% | 0.00 | 22 | 987 | 2.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 74.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 526 | 2.45 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 6,054 | 1.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 76.00 | 0.00 | 0.14 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 134 | 2.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,826 | 2.01 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 15,490 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 41 | 4,153 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 4 | 5,149 | 2.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,122 | 2.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,026 | 2.61 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 846 | 2.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 110.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 824 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:59:05 PM EST |
| 115.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,718 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 125.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/12/2025 12:59:05 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:05 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 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 26.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 27.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 29.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 3.03 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:05 PM EST |
| 31.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 32.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.70 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 33.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 34.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 1.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 36.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 37.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 38.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 39.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.85 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 22,181 | 1.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 42.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 1,307 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 42.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 447 | 0.93 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 43.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 100 | 159 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 44.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 10,863 | 0.72 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 44.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 376 | 0.73 | -0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 45.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 73 | 10,812 | 0.57 | -0.02 | 0.02 | -0.02 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 45.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 10 | 245 | 0.55 | -0.03 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 46.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 55 | 1,135 | 0.54 | -0.04 | 0.03 | -0.04 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 46.50 | 0.03 | 0.07 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 463 | 0.50 | -0.06 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 47.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 79 | 1,794 | 0.46 | -0.08 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 47.50 | 0.08 | 0.11 | 0.10 | 0.08 | -0.10 | -55.56% | 0.00 | 57 | 834 | 0.44 | -0.11 | 0.08 | -0.07 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 48.00 | 0.14 | 0.17 | 0.16 | 0.14 | -0.13 | -48.15% | 0.00 | 261 | 2,068 | 0.42 | -0.15 | 0.11 | -0.08 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 48.50 | 0.23 | 0.26 | 0.25 | 0.25 | -0.13 | -34.22% | 0.01 | 609 | 1,262 | 0.43 | -0.20 | 0.14 | -0.09 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 49.00 | 0.38 | 0.41 | 0.40 | 0.37 | -0.16 | -30.19% | 0.01 | 343 | 1,573 | 0.42 | -0.27 | 0.17 | -0.11 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 49.50 | 0.58 | 0.61 | 0.60 | 0.57 | -0.18 | -24.00% | 0.01 | 415 | 946 | 0.42 | -0.36 | 0.20 | -0.12 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 50.00 | 0.82 | 0.85 | 0.84 | 0.81 | -0.17 | -17.35% | 0.02 | 558 | 7,418 | 0.42 | -0.47 | 0.21 | -0.13 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 51.00 | 1.45 | 1.50 | 1.48 | 1.45 | -0.20 | -12.13% | 0.03 | 74 | 793 | 0.43 | -0.66 | 0.18 | -0.12 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 52.00 | 2.22 | 2.32 | 2.27 | 2.25 | +0.07 | +3.22% | 0.04 | 28 | 292 | 0.44 | -0.78 | 0.13 | -0.11 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 53.00 | 3.10 | 3.25 | 3.18 | 2.98 | -0.17 | -5.40% | 0.06 | 1 | 201 | 0.55 | -0.86 | 0.09 | -0.09 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 54.00 | 4.00 | 4.25 | 4.13 | 3.59 | 0.00 | 0.00% | 0.08 | 0 | 63 | 0.61 | -0.91 | 0.06 | -0.07 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 55.00 | 5.05 | 5.20 | 5.13 | 5.00 | -0.20 | -3.85% | 0.09 | 69 | 4,238 | 0.72 | -0.95 | 0.04 | -0.05 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 56.00 | 6.05 | 6.20 | 6.13 | 6.00 | +0.15 | +2.57% | 0.11 | 1 | 179 | 0.74 | -0.97 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 57.00 | 7.00 | 7.20 | 7.10 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 417 | 0.92 | -0.98 | 0.01 | -0.02 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 58.00 | 8.00 | 8.20 | 8.10 | 7.92 | +0.17 | +2.20% | 0.14 | 1 | 201 | 0.92 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 59.00 | 9.00 | 9.20 | 9.10 | 8.72 | -0.23 | -2.57% | 0.15 | 101 | 257 | 1.00 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 60.00 | 10.00 | 10.15 | 10.08 | 10.07 | -0.08 | -0.79% | 0.17 | 67 | 3,606 | 1.59 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 61.00 | 11.00 | 11.20 | 11.10 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 91 | 2.23 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 62.00 | 11.70 | 12.45 | 12.08 | 11.67 | 0.00 | 0.00% | 0.19 | 0 | 137 | 1.74 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 63.00 | 12.40 | 13.40 | 12.90 | 12.90 | 0.00 | 0.00% | 0.20 | 0 | 175 | 1.77 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 64.00 | 12.85 | 14.45 | 13.65 | 13.85 | 0.00 | 0.00% | 0.21 | 0 | 139 | 1.92 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 65.00 | 14.90 | 15.30 | 15.10 | 14.86 | -0.01 | -0.07% | 0.23 | 41 | 1,564 | 2.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 66.00 | 14.85 | 17.25 | 16.05 | 20.78 | 0.00 | 0.00% | 0.24 | 0 | 16 | 3.03 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 67.00 | 16.10 | 17.95 | 17.03 | 16.90 | 0.00 | 0.00% | 0.25 | 0 | 251 | 2.89 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 68.00 | 16.85 | 19.85 | 18.35 | 18.03 | 0.00 | 0.00% | 0.27 | 0 | 21 | 3.68 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 69.00 | 17.85 | 19.95 | 18.90 | 19.40 | 0.00 | 0.00% | 0.27 | 0 | 410 | 3.08 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 70.00 | 19.10 | 20.80 | 19.95 | 20.80 | +0.65 | +3.23% | 0.28 | 1 | 1,271 | 3.03 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 71.00 | 19.85 | 22.95 | 21.40 | 23.09 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:05 PM EST |
| 72.00 | 20.85 | 23.95 | 22.40 | 17.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:05 PM EST |
| 73.00 | 21.85 | 24.95 | 23.40 | 21.87 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 74.00 | 22.85 | 25.95 | 24.40 | 26.20 | 0.00 | 0.00% | 0.33 | 0 | 5 | 4.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:05 PM EST |
| 75.00 | 24.80 | 25.20 | 25.00 | 24.81 | +0.86 | +3.60% | 0.33 | 1 | 293 | 2.92 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 76.00 | 24.85 | 27.75 | 26.30 | 7.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:05 PM EST |
| 77.00 | 25.85 | 28.65 | 27.25 | 26.45 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 80.00 | 28.95 | 30.30 | 29.63 | 31.65 | 0.00 | 0.00% | 0.37 | 0 | 18 | 4.73 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 85.00 | 34.90 | 35.20 | 35.05 | 34.05 | 0.00 | 0.00% | 0.41 | 0 | 100 | 5.10 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 90.00 | 39.10 | 40.20 | 39.65 | 21.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:59:05 PM EST |
| 95.00 | 44.40 | 45.30 | 44.85 | 26.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:59:05 PM EST |
| 100.00 | 48.95 | 50.45 | 49.70 | 49.45 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 PM EST |
| 105.00 | 53.95 | 56.80 | 55.38 | 36.14 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.08 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:59:05 PM EST |
| 110.00 | 59.10 | 61.80 | 60.45 | 42.25 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 8/12/2025 12:59:05 PM EST |
| 115.00 | 64.15 | 66.90 | 65.53 | 40.03 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 8/12/2025 12:59:05 PM EST |
| 120.00 | 69.05 | 71.85 | 70.45 | % | 0.59 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 125.00 | 74.15 | 76.60 | 75.38 | % | 0.60 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 130.00 | 78.95 | 81.85 | 80.40 | % | 0.62 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 135.00 | 84.55 | 86.55 | 85.55 | % | 0.63 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |