Options Chain for CAPITAL ONE FINL CORP COM (COF) - $215.00 as of 8/1/2025 3:37:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 131.50 | 134.60 | 133.05 | % | 1.77 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 80.00 | 126.60 | 129.50 | 128.05 | % | 1.60 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 85.00 | 121.60 | 124.50 | 123.05 | % | 1.45 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 90.00 | 116.60 | 119.50 | 118.05 | 109.00 | 0.00 | 0.00% | 1.31 | 0 | 15 | 2.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/1/2025 3:59:48 PM EST |
| 95.00 | 111.50 | 114.50 | 113.00 | % | 1.19 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 100.00 | 106.50 | 109.50 | 108.00 | 117.04 | 0.00 | 0.00% | 1.08 | 0 | 31 | 2.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 3:59:48 PM EST |
| 105.00 | 101.50 | 104.70 | 103.10 | % | 0.98 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 110.00 | 96.50 | 99.60 | 98.05 | 103.48 | 0.00 | 0.00% | 0.89 | 0 | 24 | 2.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:48 PM EST |
| 115.00 | 91.60 | 94.60 | 93.10 | % | 0.81 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 120.00 | 86.60 | 89.70 | 88.15 | 47.48 | 0.00 | 0.00% | 0.73 | 0 | 10 | 2.01 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 8/1/2025 3:59:48 PM EST |
| 125.00 | 81.60 | 84.60 | 83.10 | 89.20 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 130.00 | 76.60 | 79.60 | 78.10 | 64.00 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.74 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/1/2025 3:59:48 PM EST |
| 135.00 | 71.60 | 74.50 | 73.05 | 51.20 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 8/1/2025 3:59:48 PM EST |
| 140.00 | 66.60 | 69.60 | 68.10 | 80.73 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.51 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:48 PM EST |
| 145.00 | 61.70 | 64.60 | 63.15 | 66.30 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:48 PM EST |
| 150.00 | 56.70 | 59.60 | 58.15 | 61.00 | 0.00 | 0.00% | 0.39 | 0 | 22 | 1.30 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:48 PM EST |
| 155.00 | 51.60 | 54.60 | 53.10 | 40.20 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.19 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 8/1/2025 3:59:48 PM EST |
| 160.00 | 46.60 | 49.60 | 48.10 | 52.83 | 0.00 | 0.00% | 0.30 | 0 | 51 | 1.09 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:48 PM EST |
| 165.00 | 41.70 | 44.70 | 43.20 | 52.21 | 0.00 | 0.00% | 0.26 | 0 | 77 | 1.01 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:48 PM EST |
| 170.00 | 37.00 | 38.10 | 37.55 | 50.25 | 0.00 | 0.00% | 0.22 | 0 | 892 | 0.67 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:48 PM EST |
| 175.00 | 32.50 | 33.10 | 32.80 | 46.60 | 0.00 | 0.00% | 0.19 | 0 | 116 | 0.64 | 0.99 | 0.00 | -0.01 | 7/9/2025 | 8/1/2025 3:59:48 PM EST |
| 180.00 | 27.20 | 28.20 | 27.70 | 35.65 | 0.00 | 0.00% | 0.15 | 0 | 112 | 0.53 | 0.97 | 0.00 | -0.03 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 185.00 | 22.00 | 23.30 | 22.65 | 31.44 | 0.00 | 0.00% | 0.12 | 0 | 503 | 0.48 | 0.94 | 0.01 | -0.06 | 7/30/2025 | 8/1/2025 3:59:48 PM EST |
| 190.00 | 17.30 | 18.60 | 17.95 | 18.15 | -5.85 | -24.38% | 0.09 | 8 | 271 | 0.41 | 0.89 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 192.50 | 15.00 | 16.40 | 15.70 | % | 0.08 | 0 | 0 | 0.41 | 0.86 | 0.01 | -0.10 | 8/1/2025 3:59:48 PM EST | |||
| 195.00 | 13.20 | 14.20 | 13.70 | 14.10 | -14.46 | -50.63% | 0.07 | 10 | 383 | 0.35 | 0.82 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 197.50 | 11.00 | 12.10 | 11.55 | 16.25 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.33 | 0.78 | 0.02 | -0.13 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 200.00 | 8.70 | 10.00 | 9.35 | 10.27 | -5.33 | -34.17% | 0.05 | 31 | 760 | 0.31 | 0.72 | 0.03 | -0.15 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 202.50 | 7.60 | 8.20 | 7.90 | 8.24 | -5.68 | -40.81% | 0.04 | 1 | 6 | 0.33 | 0.66 | 0.03 | -0.16 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 205.00 | 6.10 | 6.60 | 6.35 | 7.38 | -3.99 | -35.10% | 0.03 | 9 | 194 | 0.32 | 0.58 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 207.50 | 4.40 | 5.10 | 4.75 | 5.00 | -4.75 | -48.72% | 0.02 | 5 | 34 | 0.31 | 0.50 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 210.00 | 3.50 | 3.80 | 3.65 | 3.70 | -4.17 | -52.99% | 0.02 | 51 | 2,190 | 0.30 | 0.42 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 212.50 | 2.55 | 2.85 | 2.70 | 2.92 | -3.45 | -54.16% | 0.01 | 58 | 137 | 0.30 | 0.34 | 0.03 | -0.15 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 215.00 | 1.75 | 2.05 | 1.90 | 1.95 | -2.62 | -57.33% | 0.01 | 54 | 116 | 0.29 | 0.26 | 0.03 | -0.14 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 217.50 | 1.20 | 1.45 | 1.33 | 1.47 | -2.63 | -64.15% | 0.01 | 35 | 134 | 0.29 | 0.20 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 220.00 | 0.80 | 1.10 | 0.95 | 1.10 | -1.35 | -55.11% | 0.00 | 428 | 9,604 | 0.29 | 0.15 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 222.50 | 0.10 | 0.70 | 0.40 | 0.75 | -1.25 | -62.50% | 0.00 | 24 | 435 | 0.26 | 0.11 | 0.02 | -0.08 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 225.00 | 0.15 | 0.50 | 0.33 | 0.45 | -0.89 | -66.42% | 0.00 | 19 | 481 | 0.30 | 0.08 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 227.50 | 0.25 | 0.40 | 0.33 | 0.36 | -0.53 | -59.56% | 0.00 | 4 | 69 | 0.30 | 0.06 | 0.01 | -0.05 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 230.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.45 | -64.29% | 0.00 | 442 | 3,717 | 0.31 | 0.04 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 232.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 53 | 0.33 | 0.03 | 0.01 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 235.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.30 | -63.83% | 0.00 | 1 | 172 | 0.33 | 0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 237.50 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.33 | 0.02 | 0.00 | -0.02 | 7/29/2025 | 8/1/2025 3:59:48 PM EST |
| 240.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.06 | -37.50% | 0.00 | 13 | 9,607 | 0.37 | 0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 242.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 245.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 13 | 0.40 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 595 | 0.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:48 PM EST |
| 255.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 260.00 | 0.00 | 1.10 | 0.55 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:48 PM EST |
| 265.00 | 0.00 | 1.35 | 0.68 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:48 PM EST |
| 275.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 8/1/2025 3:59:48 PM EST |
| 285.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/1/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 310.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.19 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 3:59:48 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/1/2025 3:59:48 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.14 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/1/2025 3:59:48 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/1/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.94 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/1/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.51 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/1/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/1/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/1/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.66 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 226 | 1.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/1/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.46 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.35 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.25 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 11 | 1,779 | 0.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.61 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 6 | 539 | 0.64 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 110 | 259 | 0.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 170.00 | 0.05 | 0.15 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 5 | 343 | 0.47 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 175.00 | 0.10 | 0.20 | 0.15 | 0.16 | +0.06 | +60.00% | 0.00 | 13 | 322 | 0.44 | -0.01 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 180.00 | 0.20 | 0.25 | 0.23 | 0.30 | +0.18 | +150.00% | 0.00 | 5 | 320 | 0.40 | -0.03 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 185.00 | 0.35 | 0.45 | 0.40 | 0.43 | +0.26 | +152.95% | 0.00 | 2 | 1,189 | 0.38 | -0.06 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 190.00 | 0.15 | 0.80 | 0.48 | 0.80 | +0.47 | +142.43% | 0.00 | 2,013 | 278 | 0.36 | -0.11 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 192.50 | 0.85 | 1.05 | 0.95 | 1.20 | +0.70 | +140.00% | 0.00 | 2 | 6 | 0.34 | -0.14 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 195.00 | 1.15 | 1.35 | 1.25 | 1.22 | +0.75 | +159.58% | 0.01 | 16 | 1,150 | 0.33 | -0.18 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 197.50 | 0.55 | 1.80 | 1.18 | 1.68 | +0.85 | +102.41% | 0.01 | 11 | 28 | 0.32 | -0.22 | 0.02 | -0.13 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 200.00 | 2.05 | 2.35 | 2.20 | 2.15 | +1.30 | +152.95% | 0.01 | 443 | 1,157 | 0.32 | -0.28 | 0.03 | -0.15 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 202.50 | 1.95 | 3.10 | 2.53 | 2.90 | +1.75 | +152.18% | 0.01 | 29 | 19 | 0.28 | -0.34 | 0.03 | -0.16 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 205.00 | 2.55 | 4.00 | 3.28 | 3.68 | +1.78 | +93.69% | 0.02 | 55 | 383 | 0.30 | -0.42 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 207.50 | 4.80 | 5.10 | 4.95 | 4.73 | +2.18 | +85.49% | 0.02 | 120 | 226 | 0.30 | -0.50 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 210.00 | 5.00 | 6.40 | 5.70 | 6.28 | +3.28 | +109.34% | 0.03 | 51 | 948 | 0.30 | -0.58 | 0.03 | -0.17 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 212.50 | 7.60 | 8.00 | 7.80 | 7.60 | +3.60 | +90.00% | 0.04 | 6 | 223 | 0.28 | -0.66 | 0.03 | -0.15 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 215.00 | 8.70 | 9.80 | 9.25 | 9.45 | +4.88 | +106.79% | 0.04 | 6 | 949 | 0.25 | -0.74 | 0.03 | -0.14 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 217.50 | 10.30 | 11.70 | 11.00 | 14.00 | +8.20 | +141.38% | 0.05 | 2 | 151 | 0.27 | -0.80 | 0.02 | -0.12 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 220.00 | 13.10 | 13.80 | 13.45 | 13.40 | +6.50 | +94.21% | 0.06 | 13 | 699 | 0.25 | -0.85 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 222.50 | 15.40 | 16.00 | 15.70 | 8.86 | 0.00 | 0.00% | 0.07 | 0 | 509 | 0.25 | -0.89 | 0.02 | -0.08 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 225.00 | 17.40 | 18.60 | 18.00 | 11.29 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.36 | -0.92 | 0.01 | -0.06 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 227.50 | 19.60 | 21.00 | 20.30 | 14.10 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.41 | -0.94 | 0.01 | -0.05 | 7/31/2025 | 8/1/2025 3:59:48 PM EST |
| 230.00 | 22.10 | 23.30 | 22.70 | 22.11 | +5.33 | +31.77% | 0.10 | 2 | 73 | 0.46 | -0.96 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:48 PM EST |
| 232.50 | 24.50 | 25.80 | 25.15 | % | 0.11 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.03 | 8/1/2025 3:59:48 PM EST | |||
| 235.00 | 27.10 | 28.20 | 27.65 | % | 0.12 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 237.50 | 29.40 | 30.60 | 30.00 | % | 0.13 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:48 PM EST | |||
| 240.00 | 31.90 | 33.10 | 32.50 | 24.20 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.58 | -0.99 | 0.00 | -0.01 | 7/7/2025 | 8/1/2025 3:59:48 PM EST |
| 242.50 | 34.50 | 35.50 | 35.00 | % | 0.14 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:48 PM EST | |||
| 245.00 | 36.80 | 38.00 | 37.40 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 250.00 | 41.90 | 43.10 | 42.50 | 29.33 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:48 PM EST |
| 255.00 | 46.40 | 48.30 | 47.35 | % | 0.19 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 260.00 | 51.10 | 53.60 | 52.35 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 265.00 | 56.20 | 59.20 | 57.70 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 270.00 | 61.00 | 64.10 | 62.55 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 275.00 | 66.00 | 69.40 | 67.70 | % | 0.25 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 280.00 | 71.00 | 74.40 | 72.70 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 285.00 | 76.00 | 79.50 | 77.75 | % | 0.27 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 290.00 | 81.00 | 84.50 | 82.75 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 300.00 | 91.00 | 94.50 | 92.75 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST | |||
| 310.00 | 100.90 | 104.40 | 102.65 | % | 0.33 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:48 PM EST |