Options Chain for ROSS STORES INC COM (ROST) - $146.49 as of 8/12/2025 1:42:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 81.40 | 84.60 | 83.00 | 72.80 | 0.00 | 0.00% | 1.28 | 0 | 2 | 6.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:09 PM EST |
| 70.00 | 76.50 | 79.60 | 78.05 | % | 1.11 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 75.00 | 70.80 | 74.60 | 72.70 | % | 0.97 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 80.00 | 65.80 | 69.60 | 67.70 | % | 0.85 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 85.00 | 61.50 | 64.50 | 63.00 | % | 0.74 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 90.00 | 56.40 | 59.60 | 58.00 | 41.77 | 0.00 | 0.00% | 0.64 | 0 | 4 | 4.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:59:09 PM EST |
| 95.00 | 50.80 | 54.50 | 52.65 | % | 0.55 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 100.00 | 46.50 | 49.60 | 48.05 | 30.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 8/12/2025 12:59:09 PM EST |
| 105.00 | 41.80 | 44.60 | 43.20 | 36.87 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/12/2025 12:59:09 PM EST |
| 110.00 | 36.80 | 39.60 | 38.20 | 21.50 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:09 PM EST |
| 115.00 | 31.60 | 34.50 | 33.05 | 21.50 | 0.00 | 0.00% | 0.29 | 0 | 11 | 2.52 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 12:59:09 PM EST |
| 116.00 | 30.40 | 33.50 | 31.95 | % | 0.28 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 117.00 | 29.10 | 32.60 | 30.85 | % | 0.26 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 118.00 | 28.10 | 31.70 | 29.90 | % | 0.25 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 119.00 | 26.70 | 30.70 | 28.70 | % | 0.24 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 120.00 | 26.60 | 29.50 | 28.05 | 18.31 | 0.00 | 0.00% | 0.23 | 0 | 23 | 2.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:09 PM EST |
| 121.00 | 24.70 | 28.60 | 26.65 | % | 0.22 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 122.00 | 23.80 | 27.60 | 25.70 | % | 0.21 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 123.00 | 23.10 | 26.60 | 24.85 | % | 0.20 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 124.00 | 21.80 | 25.60 | 23.70 | 10.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:09 PM EST |
| 125.00 | 22.30 | 24.40 | 23.35 | 16.50 | 0.00 | 0.00% | 0.19 | 0 | 111 | 1.73 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:09 PM EST |
| 126.00 | 20.70 | 23.60 | 22.15 | % | 0.18 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 127.00 | 20.00 | 22.60 | 21.30 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.74 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:09 PM EST |
| 128.00 | 19.20 | 21.50 | 20.35 | % | 0.16 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 129.00 | 18.40 | 20.10 | 19.25 | 17.80 | +12.30 | +223.64% | 0.15 | 1 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 130.00 | 17.50 | 18.10 | 17.80 | 17.30 | +1.40 | +8.81% | 0.14 | 2 | 2,181 | 0.84 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 131.00 | 16.60 | 17.80 | 17.20 | 6.80 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.07 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:09 PM EST |
| 132.00 | 15.50 | 17.30 | 16.40 | 14.15 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.20 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 133.00 | 14.50 | 15.60 | 15.05 | 15.36 | +0.55 | +3.72% | 0.11 | 1 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 134.00 | 13.60 | 14.90 | 14.25 | 6.34 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.96 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:09 PM EST |
| 135.00 | 12.60 | 13.00 | 12.80 | 13.30 | +1.80 | +15.66% | 0.09 | 11 | 1,270 | 0.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 136.00 | 11.50 | 13.00 | 12.25 | 8.45 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.89 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:09 PM EST |
| 137.00 | 10.50 | 12.00 | 11.25 | 6.02 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.84 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:09 PM EST |
| 138.00 | 9.60 | 10.90 | 10.25 | 8.95 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.75 | 0.99 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 12:59:09 PM EST |
| 139.00 | 8.70 | 9.10 | 8.90 | 7.81 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.52 | 0.96 | 0.02 | -0.11 | 8/6/2025 | 8/12/2025 12:59:09 PM EST |
| 140.00 | 7.70 | 8.10 | 7.90 | 7.72 | +0.88 | +12.87% | 0.06 | 8 | 573 | 0.47 | 0.95 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 141.00 | 6.70 | 7.20 | 6.95 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 212 | 0.47 | 0.94 | 0.02 | -0.11 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 142.00 | 5.70 | 6.50 | 6.10 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.61 | 0.90 | 0.04 | -0.19 | 8/6/2025 | 8/12/2025 12:59:09 PM EST |
| 143.00 | 4.90 | 5.30 | 5.10 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.33 | 0.86 | 0.05 | -0.22 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 144.00 | 4.00 | 4.40 | 4.20 | 4.60 | +0.32 | +7.48% | 0.03 | 1 | 67 | 0.31 | 0.82 | 0.06 | -0.23 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 145.00 | 3.20 | 3.50 | 3.35 | 3.60 | +0.78 | +27.66% | 0.02 | 21 | 4,159 | 0.29 | 0.78 | 0.07 | -0.24 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 146.00 | 2.45 | 2.70 | 2.58 | 2.85 | +0.95 | +50.00% | 0.02 | 2 | 60 | 0.30 | 0.71 | 0.09 | -0.25 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 147.00 | 1.80 | 2.00 | 1.90 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1,202 | 0.29 | 0.62 | 0.10 | -0.26 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 148.00 | 1.25 | 1.45 | 1.35 | 1.55 | +0.45 | +40.91% | 0.01 | 25 | 59 | 0.27 | 0.52 | 0.11 | -0.26 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 149.00 | 0.85 | 1.00 | 0.93 | 0.86 | +0.06 | +7.50% | 0.01 | 7 | 96 | 0.27 | 0.41 | 0.11 | -0.25 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 150.00 | 0.55 | 0.70 | 0.63 | 0.78 | -0.02 | -2.50% | 0.00 | 5 | 3,120 | 0.27 | 0.31 | 0.10 | -0.22 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 152.50 | 0.10 | 0.30 | 0.20 | 0.30 | +0.06 | +25.00% | 0.00 | 27 | 1,609 | 0.29 | 0.13 | 0.06 | -0.14 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.38 | 0.04 | 0.02 | -0.05 | 7/21/2025 | 8/12/2025 12:59:09 PM EST |
| 157.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.01 | -0.01 | 8/12/2025 12:59:09 PM EST | |||
| 160.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 916 | 0.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 162.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 165.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.66 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 167.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.14 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/12/2025 12:59:09 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/12/2025 12:59:09 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:59:09 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.62 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/12/2025 12:59:09 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 210.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 8/12/2025 12:59:09 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.51 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 70.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/12/2025 12:59:09 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.67 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 8/12/2025 12:59:09 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 8/12/2025 12:59:09 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/12/2025 12:59:09 PM EST |
| 90.00 | 0.00 | 1.05 | 0.53 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/12/2025 12:59:09 PM EST |
| 95.00 | 0.00 | 1.10 | 0.55 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:59:09 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 8/12/2025 12:59:09 PM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.73 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:59:09 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.97 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:09 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.19 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 116.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 117.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 118.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 119.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 219 | 2.21 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:09 PM EST |
| 121.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.15 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:59:09 PM EST |
| 122.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 123.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 124.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:09 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 1,716 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 126.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:09 PM EST |
| 127.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 128.00 | 0.00 | 0.40 | 0.20 | 0.35 | -0.36 | -50.71% | 0.00 | 1 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 129.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:09 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | -1.11 | -95.69% | 0.01 | 7 | 831 | 1.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 131.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 132.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:09 PM EST |
| 133.00 | 0.00 | 2.20 | 1.10 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:09 PM EST |
| 134.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.64 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.21 | +0.04 | +23.53% | 0.01 | 3 | 880 | 1.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 136.00 | 0.00 | 2.10 | 1.05 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.22 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 137.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 138.00 | 0.00 | 2.30 | 1.15 | 0.73 | +0.42 | +135.49% | 0.01 | 2 | 39 | 1.15 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 139.00 | 0.00 | 0.35 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.48 | -0.04 | 0.02 | -0.11 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 140.00 | 0.05 | 0.35 | 0.20 | 0.34 | -0.04 | -10.53% | 0.00 | 11 | 310 | 0.41 | -0.05 | 0.02 | -0.11 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 141.00 | 0.10 | 1.55 | 0.83 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.56 | -0.06 | 0.02 | -0.11 | 8/8/2025 | 8/12/2025 12:59:09 PM EST |
| 142.00 | 0.15 | 0.50 | 0.33 | 0.43 | +0.03 | +7.50% | 0.00 | 2 | 19 | 0.39 | -0.10 | 0.04 | -0.19 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 143.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.70 | -70.00% | 0.00 | 1 | 3 | 0.34 | -0.14 | 0.05 | -0.22 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 144.00 | 0.35 | 0.55 | 0.45 | 0.60 | -0.25 | -29.42% | 0.00 | 1 | 42 | 0.33 | -0.18 | 0.06 | -0.23 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 145.00 | 0.50 | 0.70 | 0.60 | 0.68 | -0.52 | -43.34% | 0.00 | 17 | 515 | 0.31 | -0.22 | 0.07 | -0.24 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 146.00 | 0.75 | 0.95 | 0.85 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.29 | -0.29 | 0.09 | -0.25 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 147.00 | 1.10 | 1.25 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.28 | -0.38 | 0.10 | -0.26 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 148.00 | 1.50 | 1.70 | 1.60 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.27 | -0.48 | 0.11 | -0.26 | 8/11/2025 | 8/12/2025 12:59:09 PM EST |
| 149.00 | 2.10 | 2.30 | 2.20 | 2.60 | -0.05 | -1.89% | 0.01 | 13 | 75 | 0.27 | -0.59 | 0.11 | -0.25 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 150.00 | 2.75 | 2.95 | 2.85 | 4.00 | -1.85 | -31.63% | 0.02 | 1 | 3 | 0.27 | -0.69 | 0.10 | -0.22 | 8/12/2025 | 8/12/2025 12:59:09 PM EST |
| 152.50 | 4.70 | 5.50 | 5.10 | % | 0.03 | 0 | 0 | 0.35 | -0.87 | 0.06 | -0.14 | 8/12/2025 12:59:09 PM EST | |||
| 155.00 | 7.10 | 8.70 | 7.90 | 19.40 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.79 | -0.96 | 0.02 | -0.05 | 8/1/2025 | 8/12/2025 12:59:09 PM EST |
| 157.50 | 9.60 | 11.10 | 10.35 | % | 0.07 | 0 | 0 | 0.90 | -0.99 | 0.01 | -0.01 | 8/12/2025 12:59:09 PM EST | |||
| 160.00 | 12.00 | 13.60 | 12.80 | 31.69 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 12:59:09 PM EST |
| 162.50 | 14.60 | 15.90 | 15.25 | % | 0.09 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 165.00 | 17.10 | 18.60 | 17.85 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 8/12/2025 12:59:09 PM EST |
| 167.50 | 18.70 | 21.10 | 19.90 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 170.00 | 20.30 | 24.40 | 22.35 | % | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 175.00 | 25.30 | 29.40 | 27.35 | % | 0.16 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 180.00 | 30.30 | 34.40 | 32.35 | % | 0.18 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 185.00 | 35.30 | 39.40 | 37.35 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 190.00 | 40.30 | 44.20 | 42.25 | % | 0.22 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 195.00 | 45.30 | 49.40 | 47.35 | % | 0.24 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 200.00 | 50.30 | 54.40 | 52.35 | % | 0.26 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 210.00 | 60.30 | 64.40 | 62.35 | % | 0.30 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST | |||
| 220.00 | 70.30 | 74.40 | 72.35 | % | 0.33 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:09 PM EST |