Options Chain for SAREPTA THERAPEUTICS INC COM (SRPT) - $17.10 as of 8/4/2025 9:34:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.00 | 17.80 | 15.90 | % | 15.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 2.00 | 13.00 | 16.80 | 14.90 | % | 7.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 2.50 | 12.60 | 16.30 | 14.45 | % | 5.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 3.00 | 12.10 | 15.80 | 13.95 | % | 4.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 4.00 | 11.10 | 14.90 | 13.00 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 5.00 | 10.10 | 13.80 | 11.95 | % | 2.39 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 6.00 | 9.10 | 12.80 | 10.95 | % | 1.82 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 7.00 | 8.10 | 11.90 | 10.00 | 4.10 | 0.00 | 0.00% | 1.43 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 7.50 | 8.00 | 11.40 | 9.70 | 9.12 | 0.00 | 0.00% | 1.29 | 0 | 2 | 7.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:58 PM EST |
| 8.00 | 7.30 | 11.00 | 9.15 | 4.20 | 0.00 | 0.00% | 1.14 | 0 | 10 | 6.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:58 PM EST |
| 9.00 | 6.10 | 10.00 | 8.05 | 7.25 | 0.00 | 0.00% | 0.89 | 0 | 16 | 5.95 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:58 PM EST |
| 10.00 | 7.00 | 7.50 | 7.25 | 6.04 | 0.00 | 0.00% | 0.72 | 0 | 178 | 2.61 | 0.99 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 10.50 | 4.80 | 8.40 | 6.60 | % | 0.63 | 0 | 0 | 4.80 | 0.98 | 0.01 | -0.01 | 8/4/2025 3:59:58 PM EST | |||
| 11.00 | 5.90 | 6.50 | 6.20 | 7.32 | 0.00 | 0.00% | 0.56 | 0 | 65 | 2.24 | 0.97 | 0.02 | -0.01 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 11.50 | 4.10 | 7.40 | 5.75 | % | 0.50 | 0 | 0 | 4.22 | 0.96 | 0.02 | -0.02 | 8/4/2025 3:59:58 PM EST | |||
| 12.00 | 4.70 | 5.80 | 5.25 | 4.30 | 0.00 | 0.00% | 0.44 | 0 | 37 | 2.53 | 0.93 | 0.03 | -0.02 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 12.50 | 4.70 | 5.00 | 4.85 | 4.00 | 0.00 | 0.00% | 0.39 | 0 | 201 | 1.90 | 0.91 | 0.04 | -0.03 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 13.00 | 4.30 | 4.60 | 4.45 | 4.30 | +0.90 | +26.48% | 0.34 | 12 | 336 | 1.51 | 0.88 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 13.50 | 3.40 | 4.70 | 4.05 | 3.71 | +0.64 | +20.85% | 0.30 | 24 | 105 | 1.37 | 0.85 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 14.00 | 3.40 | 3.80 | 3.60 | 3.00 | -0.80 | -21.06% | 0.26 | 20 | 183 | 1.43 | 0.82 | 0.06 | -0.05 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 14.50 | 3.00 | 3.40 | 3.20 | 3.10 | +0.50 | +19.24% | 0.22 | 1 | 78 | 1.41 | 0.78 | 0.07 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 15.00 | 2.70 | 3.00 | 2.85 | 2.75 | +0.65 | +30.96% | 0.19 | 79 | 830 | 1.40 | 0.74 | 0.08 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 15.50 | 2.30 | 2.75 | 2.53 | 2.10 | +0.30 | +16.67% | 0.16 | 82 | 44 | 1.40 | 0.70 | 0.08 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 16.00 | 2.10 | 2.40 | 2.25 | 2.15 | +0.56 | +35.22% | 0.14 | 266 | 432 | 1.33 | 0.65 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 16.50 | 1.75 | 2.20 | 1.98 | 1.70 | +0.36 | +26.87% | 0.12 | 263 | 347 | 1.46 | 0.61 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 17.00 | 1.60 | 1.70 | 1.65 | 1.50 | +0.30 | +25.00% | 0.10 | 325 | 284 | 1.35 | 0.56 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 17.50 | 1.35 | 1.50 | 1.43 | 1.41 | +0.41 | +41.00% | 0.08 | 358 | 2,869 | 1.34 | 0.51 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 18.00 | 1.15 | 1.30 | 1.23 | 1.11 | +0.24 | +27.59% | 0.07 | 105 | 458 | 1.34 | 0.47 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 18.50 | 1.05 | 1.20 | 1.13 | 0.85 | -0.05 | -5.56% | 0.06 | 72 | 77 | 1.40 | 0.42 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 19.00 | 0.90 | 1.00 | 0.95 | 0.88 | +0.20 | +29.42% | 0.05 | 13 | 254 | 1.39 | 0.38 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 19.50 | 0.75 | 1.00 | 0.88 | 0.41 | -0.71 | -63.40% | 0.05 | 1 | 101 | 1.44 | 0.35 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 20.00 | 0.65 | 0.80 | 0.73 | 0.80 | +0.25 | +45.46% | 0.04 | 602 | 3,535 | 1.42 | 0.31 | 0.08 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 20.50 | 0.55 | 0.70 | 0.63 | 0.55 | -0.15 | -21.43% | 0.03 | 19 | 178 | 1.42 | 0.28 | 0.08 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 21.00 | 0.50 | 0.65 | 0.58 | 0.56 | +0.05 | +9.81% | 0.03 | 39 | 158 | 1.46 | 0.25 | 0.07 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 21.50 | 0.40 | 0.55 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.44 | 0.22 | 0.07 | -0.06 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.10 | +28.58% | 0.02 | 43 | 71 | 1.44 | 0.20 | 0.06 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 2 | 1,045 | 1.48 | 0.18 | 0.06 | -0.05 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 81 | 2.02 | 0.15 | 0.05 | -0.04 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 23.50 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.99 | 0.13 | 0.05 | -0.04 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 24.00 | 0.20 | 0.35 | 0.28 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.47 | 0.12 | 0.04 | -0.04 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.27 | +0.08 | +42.11% | 0.01 | 136 | 1,899 | 1.63 | 0.10 | 0.04 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 26.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.50 | 0.07 | 0.03 | -0.03 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.05 | 0.02 | -0.02 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 28.00 | 0.00 | 1.25 | 0.63 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.25 | 0.03 | 0.02 | -0.01 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.47 | 0.02 | 0.01 | -0.01 | 8/4/2025 3:59:58 PM EST | |||
| 30.00 | 0.05 | 0.35 | 0.20 | 0.12 | +0.02 | +20.00% | 0.01 | 146 | 4,616 | 1.98 | 0.02 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 3.64 | 0.01 | 0.01 | -0.01 | 8/4/2025 3:59:58 PM EST | |||
| 32.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.80 | 0.01 | 0.01 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 1,400 | 2.48 | 0.01 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 170 | 2,264 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 273 | 5,574 | 2.50 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,476 | 2.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 2.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13,935 | 3.08 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 3.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 827 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/4/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/4/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/4/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 414 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/4/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.35 | 0.68 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/4/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 923 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/4/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/4/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/4/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/4/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 8/4/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/4/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 8/4/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 8/4/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 8/4/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 8/4/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 8/4/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 311 | 4.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.06 | 0 | 3 | 5.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 547 | 5.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 447 | 3.75 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 33 | 2.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 4 | 158 | 2.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 32 | 2,728 | 2.11 | -0.01 | 0.01 | 0.00 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.17 | -0.02 | 0.01 | -0.01 | 8/4/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,107 | 2.26 | -0.03 | 0.02 | -0.01 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 11.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.66 | -0.04 | 0.02 | -0.02 | 8/4/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.72 | -0.07 | 0.03 | -0.02 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 12.50 | 0.10 | 0.25 | 0.18 | 0.18 | -0.09 | -33.34% | 0.01 | 1,066 | 1,163 | 1.41 | -0.09 | 0.04 | -0.03 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 13.00 | 0.15 | 0.45 | 0.30 | 0.50 | -0.01 | -1.97% | 0.02 | 17 | 3,122 | 1.50 | -0.12 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.61 | +0.03 | +5.18% | 0.01 | 3 | 134 | 1.96 | -0.15 | 0.05 | -0.04 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 14.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.23 | -36.51% | 0.03 | 16 | 225 | 1.39 | -0.18 | 0.06 | -0.05 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 14.50 | 0.45 | 0.70 | 0.58 | 0.70 | +0.03 | +4.48% | 0.04 | 47 | 10 | 1.40 | -0.22 | 0.07 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 15.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.37 | -36.28% | 0.05 | 681 | 1,867 | 1.38 | -0.26 | 0.08 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 15.50 | 0.35 | 1.25 | 0.80 | 1.11 | -0.24 | -17.78% | 0.05 | 44 | 52 | 1.52 | -0.30 | 0.08 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 16.00 | 0.95 | 1.25 | 1.10 | 1.09 | -0.46 | -29.68% | 0.07 | 22 | 511 | 1.39 | -0.35 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 16.50 | 1.15 | 1.50 | 1.33 | 1.27 | -0.63 | -33.16% | 0.08 | 47 | 184 | 1.39 | -0.39 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 17.00 | 1.40 | 1.65 | 1.53 | 1.52 | -0.59 | -27.97% | 0.09 | 27 | 315 | 1.34 | -0.44 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 17.50 | 1.70 | 2.00 | 1.85 | 1.90 | -0.50 | -20.84% | 0.11 | 32 | 1,656 | 1.38 | -0.49 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 18.00 | 2.00 | 2.35 | 2.18 | 2.25 | -0.65 | -22.42% | 0.12 | 29 | 189 | 1.40 | -0.53 | 0.09 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 18.50 | 2.20 | 2.90 | 2.55 | 2.73 | 0.00 | 0.00% | 0.14 | 0 | 132 | 1.44 | -0.58 | 0.09 | -0.07 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 19.00 | 2.65 | 3.10 | 2.88 | 3.10 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.42 | -0.62 | 0.09 | -0.07 | 7/31/2025 | 8/4/2025 3:59:58 PM EST |
| 19.50 | 2.85 | 3.70 | 3.28 | % | 0.17 | 0 | 0 | 1.44 | -0.65 | 0.09 | -0.07 | 8/4/2025 3:59:58 PM EST | |||
| 20.00 | 3.40 | 3.70 | 3.55 | 3.70 | +0.39 | +11.79% | 0.18 | 11 | 573 | 1.35 | -0.69 | 0.08 | -0.07 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 20.50 | 3.70 | 4.10 | 3.90 | 4.34 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.24 | -0.72 | 0.08 | -0.06 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 21.00 | 4.10 | 4.90 | 4.50 | 5.42 | +0.09 | +1.69% | 0.21 | 1 | 1 | 1.46 | -0.75 | 0.07 | -0.06 | 8/4/2025 | 8/4/2025 3:59:58 PM EST |
| 21.50 | 4.70 | 5.30 | 5.00 | % | 0.23 | 0 | 0 | 1.48 | -0.78 | 0.07 | -0.06 | 8/4/2025 3:59:58 PM EST | |||
| 22.00 | 5.00 | 5.80 | 5.40 | % | 0.25 | 0 | 0 | 1.42 | -0.80 | 0.06 | -0.06 | 8/4/2025 3:59:58 PM EST | |||
| 22.50 | 5.50 | 5.90 | 5.70 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 170 | 1.60 | -0.82 | 0.06 | -0.05 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 23.00 | 5.90 | 6.50 | 6.20 | % | 0.27 | 0 | 0 | 3.33 | -0.85 | 0.05 | -0.04 | 8/4/2025 3:59:58 PM EST | |||
| 23.50 | 4.90 | 8.60 | 6.75 | % | 0.29 | 0 | 0 | 3.60 | -0.87 | 0.05 | -0.04 | 8/4/2025 3:59:58 PM EST | |||
| 24.00 | 6.80 | 7.90 | 7.35 | % | 0.31 | 0 | 0 | 3.42 | -0.88 | 0.04 | -0.04 | 8/4/2025 3:59:58 PM EST | |||
| 25.00 | 7.90 | 8.20 | 8.05 | 13.50 | 0.00 | 0.00% | 0.32 | 0 | 154 | 1.96 | -0.90 | 0.04 | -0.03 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 26.00 | 7.20 | 11.10 | 9.15 | % | 0.35 | 0 | 0 | 3.91 | -0.93 | 0.03 | -0.03 | 8/4/2025 3:59:58 PM EST | |||
| 27.00 | 8.70 | 12.10 | 10.40 | % | 0.39 | 0 | 0 | 4.06 | -0.95 | 0.02 | -0.02 | 8/4/2025 3:59:58 PM EST | |||
| 28.00 | 9.20 | 12.30 | 10.75 | % | 0.38 | 0 | 0 | 3.36 | -0.97 | 0.02 | -0.01 | 8/4/2025 3:59:58 PM EST | |||
| 29.00 | 10.30 | 14.10 | 12.20 | % | 0.42 | 0 | 0 | 4.23 | -0.98 | 0.01 | -0.01 | 8/4/2025 3:59:58 PM EST | |||
| 30.00 | 12.70 | 13.20 | 12.95 | 14.00 | 0.00 | 0.00% | 0.43 | 0 | 365 | 2.81 | -0.98 | 0.01 | -0.01 | 8/1/2025 | 8/4/2025 3:59:58 PM EST |
| 31.00 | 12.10 | 15.90 | 14.00 | % | 0.45 | 0 | 0 | 4.47 | -0.99 | 0.01 | -0.01 | 8/4/2025 3:59:58 PM EST | |||
| 32.00 | 13.10 | 17.00 | 15.05 | % | 0.47 | 0 | 0 | 4.50 | -0.99 | 0.01 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 35.00 | 17.50 | 18.40 | 17.95 | 24.10 | 0.00 | 0.00% | 0.51 | 0 | 52 | 2.99 | -0.99 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 40.00 | 22.60 | 23.10 | 22.85 | 22.00 | 0.00 | 0.00% | 0.57 | 0 | 320 | 2.99 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 3:59:58 PM EST |
| 45.00 | 27.60 | 28.10 | 27.85 | 33.80 | 0.00 | 0.00% | 0.62 | 0 | 4,576 | 3.04 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 50.00 | 32.30 | 33.90 | 33.10 | 39.90 | 0.00 | 0.00% | 0.66 | 0 | 32 | 4.71 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 55.00 | 37.60 | 38.40 | 38.00 | 43.40 | 0.00 | 0.00% | 0.69 | 0 | 200 | 4.69 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 60.00 | 42.30 | 43.90 | 43.10 | 48.70 | 0.00 | 0.00% | 0.72 | 0 | 250 | 5.20 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 65.00 | 46.20 | 48.30 | 47.25 | 51.46 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.81 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 3:59:58 PM EST |
| 70.00 | 51.50 | 54.80 | 53.15 | 51.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 3:59:58 PM EST |
| 75.00 | 56.10 | 59.60 | 57.85 | 54.62 | 0.00 | 0.00% | 0.77 | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 8/4/2025 3:59:58 PM EST |
| 80.00 | 61.20 | 64.90 | 63.05 | 42.75 | 0.00 | 0.00% | 0.79 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 8/4/2025 3:59:58 PM EST |
| 85.00 | 66.20 | 69.60 | 67.90 | 16.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 8/4/2025 3:59:58 PM EST |
| 90.00 | 71.20 | 75.00 | 73.10 | 52.02 | 0.00 | 0.00% | 0.81 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 8/4/2025 3:59:58 PM EST |
| 95.00 | 76.20 | 80.00 | 78.10 | 58.00 | 0.00 | 0.00% | 0.82 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 8/4/2025 3:59:58 PM EST |
| 100.00 | 81.60 | 84.30 | 82.95 | 87.70 | 0.00 | 0.00% | 0.83 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 105.00 | 86.20 | 90.00 | 88.10 | 27.10 | 0.00 | 0.00% | 0.84 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 8/4/2025 3:59:58 PM EST |
| 110.00 | 92.30 | 93.30 | 92.80 | 96.70 | 0.00 | 0.00% | 0.84 | 0 | 175 | 6.57 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 115.00 | 96.60 | 99.70 | 98.15 | 101.70 | 0.00 | 0.00% | 0.85 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 120.00 | 101.60 | 105.00 | 103.30 | 19.90 | 0.00 | 0.00% | 0.86 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 8/4/2025 3:59:58 PM EST |
| 125.00 | 106.20 | 109.60 | 107.90 | 60.42 | 0.00 | 0.00% | 0.86 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 8/4/2025 3:59:58 PM EST |
| 130.00 | 111.20 | 115.00 | 113.10 | 54.53 | 0.00 | 0.00% | 0.87 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/4/2025 3:59:58 PM EST |
| 135.00 | 116.20 | 119.80 | 118.00 | 122.20 | 0.00 | 0.00% | 0.87 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 3:59:58 PM EST |
| 140.00 | 121.20 | 124.60 | 122.90 | 66.16 | 0.00 | 0.00% | 0.88 | 0 | 0 | 8.62 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 8/4/2025 3:59:58 PM EST |
| 145.00 | 126.20 | 130.00 | 128.10 | 22.25 | 0.00 | 0.00% | 0.88 | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 8/4/2025 3:59:58 PM EST |
| 150.00 | 131.20 | 134.90 | 133.05 | 75.53 | 0.00 | 0.00% | 0.89 | 0 | 0 | 8.78 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 8/4/2025 3:59:58 PM EST |
| 155.00 | 136.20 | 139.80 | 138.00 | % | 0.89 | 0 | 0 | 8.86 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 160.00 | 141.20 | 144.90 | 143.05 | 20.01 | 0.00 | 0.00% | 0.89 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 6/21/2024 | 8/4/2025 3:59:58 PM EST |
| 165.00 | 146.20 | 149.20 | 147.70 | % | 0.90 | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 170.00 | 151.20 | 154.90 | 153.05 | % | 0.90 | 0 | 0 | 8.97 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 175.00 | 156.20 | 160.00 | 158.10 | % | 0.90 | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 180.00 | 161.30 | 165.00 | 163.15 | % | 0.91 | 0 | 0 | 9.22 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 185.00 | 166.20 | 169.90 | 168.05 | 54.15 | 0.00 | 0.00% | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 8/4/2025 3:59:58 PM EST |
| 190.00 | 171.20 | 174.60 | 172.90 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 195.00 | 176.20 | 179.70 | 177.95 | % | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 200.00 | 181.20 | 184.50 | 182.85 | 64.93 | 0.00 | 0.00% | 0.91 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 8/4/2025 3:59:58 PM EST |
| 210.00 | 191.20 | 194.90 | 193.05 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 220.00 | 201.20 | 204.60 | 202.90 | % | 0.92 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 230.00 | 211.20 | 214.70 | 212.95 | % | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 240.00 | 221.20 | 224.80 | 223.00 | % | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST | |||
| 250.00 | 231.20 | 235.00 | 233.10 | % | 0.93 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:58 PM EST |