Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $192.63 as of 8/12/2025 11:54:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 101.45 | 104.80 | 103.13 | 115.10 | 0.00 | 0.00% | 1.09 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 100.00 | 96.40 | 99.75 | 98.08 | % | 0.98 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 105.00 | 91.25 | 94.65 | 92.95 | % | 0.89 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 110.00 | 86.30 | 89.85 | 88.08 | 54.30 | 0.00 | 0.00% | 0.80 | 0 | 1 | 3.96 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 8/12/2025 10:58:59 AM EST |
| 115.00 | 81.35 | 84.75 | 83.05 | % | 0.72 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 120.00 | 76.30 | 79.75 | 78.03 | % | 0.65 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 121.00 | 75.30 | 78.55 | 76.93 | % | 0.64 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 122.00 | 74.25 | 77.60 | 75.93 | % | 0.62 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 123.00 | 73.25 | 76.65 | 74.95 | % | 0.61 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 124.00 | 72.30 | 75.75 | 74.03 | % | 0.60 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 125.00 | 71.40 | 74.75 | 73.08 | % | 0.58 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 126.00 | 70.30 | 73.85 | 72.08 | % | 0.57 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 127.00 | 69.30 | 72.65 | 70.98 | % | 0.56 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 128.00 | 68.25 | 71.65 | 69.95 | % | 0.55 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 129.00 | 67.30 | 70.40 | 68.85 | % | 0.53 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 130.00 | 66.30 | 69.60 | 67.95 | % | 0.52 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 131.00 | 65.30 | 68.75 | 67.03 | % | 0.51 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 132.00 | 64.35 | 67.75 | 66.05 | % | 0.50 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 133.00 | 63.25 | 66.60 | 64.93 | % | 0.49 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 134.00 | 62.25 | 65.75 | 64.00 | % | 0.48 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 135.00 | 61.60 | 64.65 | 63.13 | 75.05 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 136.00 | 60.40 | 63.65 | 62.03 | % | 0.46 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 137.00 | 59.40 | 62.70 | 61.05 | % | 0.45 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 138.00 | 58.40 | 61.30 | 59.85 | % | 0.43 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 139.00 | 57.25 | 60.65 | 58.95 | % | 0.42 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 140.00 | 56.30 | 60.15 | 58.23 | 59.25 | 0.00 | 0.00% | 0.42 | 0 | 16 | 2.52 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 141.00 | 55.35 | 58.75 | 57.05 | % | 0.40 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 142.00 | 54.40 | 57.65 | 56.03 | % | 0.39 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 143.00 | 53.35 | 56.90 | 55.13 | % | 0.39 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 144.00 | 52.50 | 55.65 | 54.08 | % | 0.38 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 145.00 | 51.40 | 54.50 | 52.95 | 37.65 | 0.00 | 0.00% | 0.37 | 0 | 21 | 2.47 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 10:58:59 AM EST |
| 146.00 | 50.40 | 53.80 | 52.10 | % | 0.36 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 147.00 | 49.45 | 52.90 | 51.18 | % | 0.35 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 148.00 | 48.30 | 51.75 | 50.03 | % | 0.34 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 149.00 | 47.35 | 50.65 | 49.00 | 46.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 150.00 | 46.70 | 49.55 | 48.13 | 47.16 | 0.00 | 0.00% | 0.32 | 0 | 72 | 2.06 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 152.50 | 43.80 | 47.10 | 45.45 | % | 0.30 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 155.00 | 41.45 | 44.70 | 43.08 | 28.64 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 10:58:59 AM EST |
| 157.50 | 38.80 | 42.05 | 40.43 | % | 0.26 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 160.00 | 36.55 | 39.90 | 38.23 | 37.95 | 0.00 | 0.00% | 0.24 | 0 | 20 | 1.82 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 162.50 | 33.85 | 37.25 | 35.55 | % | 0.22 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 165.00 | 31.40 | 34.60 | 33.00 | 33.45 | 0.00 | 0.00% | 0.20 | 0 | 41 | 1.48 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 167.50 | 28.80 | 31.55 | 30.18 | 18.98 | 0.00 | 0.00% | 0.18 | 0 | 31 | 1.44 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 10:58:59 AM EST |
| 170.00 | 26.50 | 29.45 | 27.98 | 26.00 | 0.00 | 0.00% | 0.16 | 0 | 70 | 1.44 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 172.50 | 23.85 | 27.15 | 25.50 | 11.90 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.35 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:59 AM EST |
| 175.00 | 21.60 | 24.55 | 23.08 | 20.43 | 0.00 | 0.00% | 0.13 | 0 | 84 | 1.08 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 177.50 | 19.60 | 22.00 | 20.80 | 17.97 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.96 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 180.00 | 17.35 | 18.75 | 18.05 | 17.30 | +4.15 | +31.56% | 0.10 | 4 | 412 | 0.66 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 182.50 | 15.15 | 16.25 | 15.70 | 15.42 | +2.80 | +22.19% | 0.09 | 5 | 25 | 0.83 | 0.99 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 185.00 | 13.05 | 14.35 | 13.70 | 11.60 | +0.55 | +4.98% | 0.07 | 2 | 377 | 0.52 | 0.96 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 187.50 | 10.40 | 11.20 | 10.80 | 8.45 | +0.95 | +12.67% | 0.06 | 6 | 216 | 0.47 | 0.92 | 0.02 | -0.16 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 190.00 | 7.65 | 8.90 | 8.28 | 7.00 | +1.40 | +25.00% | 0.04 | 11 | 374 | 0.27 | 0.85 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 192.50 | 5.55 | 6.70 | 6.13 | 5.25 | +0.80 | +17.98% | 0.03 | 4 | 209 | 0.37 | 0.75 | 0.05 | -0.32 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 195.00 | 4.20 | 4.65 | 4.43 | 4.01 | +1.93 | +92.79% | 0.02 | 300 | 651 | 0.35 | 0.62 | 0.06 | -0.37 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 197.50 | 2.74 | 3.00 | 2.87 | 2.90 | +1.69 | +139.67% | 0.01 | 36 | 307 | 0.34 | 0.46 | 0.07 | -0.37 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 200.00 | 1.55 | 1.71 | 1.63 | 1.64 | +0.92 | +127.78% | 0.01 | 116 | 798 | 0.33 | 0.30 | 0.06 | -0.32 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 202.50 | 0.75 | 0.86 | 0.81 | 0.84 | +0.23 | +37.71% | 0.00 | 71 | 145 | 0.32 | 0.18 | 0.04 | -0.25 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 205.00 | 0.31 | 0.43 | 0.37 | 0.37 | +0.07 | +23.34% | 0.00 | 218 | 167 | 0.33 | 0.10 | 0.03 | -0.17 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 207.50 | 0.13 | 0.22 | 0.18 | 0.20 | +0.07 | +53.85% | 0.00 | 15 | 587 | 0.35 | 0.05 | 0.02 | -0.10 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 210.00 | 0.06 | 0.11 | 0.09 | 0.09 | -0.01 | -10.00% | 0.00 | 107 | 759 | 0.36 | 0.03 | 0.01 | -0.06 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 212.50 | 0.01 | 0.29 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 238 | 0.43 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 215.00 | 0.01 | 0.30 | 0.16 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 38 | 0.43 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 217.50 | 0.01 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 220.00 | 0.04 | 0.25 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 16 | 269 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 222.50 | 0.00 | 0.45 | 0.23 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 225.00 | 0.00 | 0.26 | 0.13 | 0.09 | +0.01 | +12.50% | 0.00 | 271 | 322 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 227.50 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.03 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 232.50 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 10:58:59 AM EST |
| 235.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 237.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.24 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 242.50 | 0.00 | 0.40 | 0.20 | 0.18 | -0.25 | -58.14% | 0.00 | 1 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 245.00 | 0.00 | 0.21 | 0.11 | 0.16 | -0.07 | -30.44% | 0.00 | 1 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 247.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 250.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:59 AM EST |
| 265.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 270.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 275.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 280.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 105.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 110.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 115.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 10:58:59 AM EST |
| 120.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.80 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 10:58:59 AM EST |
| 121.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 122.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 123.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 124.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 10:58:59 AM EST |
| 126.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 127.00 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 128.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 129.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 130.00 | 0.00 | 0.45 | 0.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 10:58:59 AM EST |
| 131.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 132.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 133.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 134.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 418 | 2.21 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 136.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 137.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 138.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 139.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 140.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 141.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 142.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 143.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 144.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 1,142 | 1.13 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 146.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 147.00 | 0.00 | 0.46 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 148.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 149.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 150.00 | 0.00 | 0.46 | 0.23 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 152.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.32 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 155.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 157.50 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.42 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 160.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.08 | +800.00% | 0.00 | 11 | 1,135 | 1.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 162.50 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 165.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 421 | 1.03 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 167.50 | 0.00 | 0.19 | 0.10 | 0.25 | +0.01 | +4.17% | 0.00 | 1 | 42 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 170.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 626 | 0.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 172.50 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.96 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 175.00 | 0.01 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 235 | 0.88 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 177.50 | 0.00 | 0.58 | 0.29 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 938 | 0.62 | 0.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 182.50 | 0.01 | 0.30 | 0.16 | 0.01 | -0.43 | -97.73% | 0.00 | 1 | 1,058 | 0.72 | -0.01 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 185.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.37 | -71.16% | 0.00 | 18 | 406 | 0.41 | -0.04 | 0.01 | -0.09 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 187.50 | 0.00 | 0.31 | 0.16 | 0.20 | -1.00 | -83.34% | 0.00 | 11 | 115 | 0.37 | -0.08 | 0.02 | -0.16 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 190.00 | 0.25 | 0.38 | 0.32 | 0.41 | -1.54 | -78.98% | 0.00 | 32 | 543 | 0.36 | -0.15 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 192.50 | 0.53 | 0.69 | 0.61 | 0.90 | -1.86 | -67.40% | 0.00 | 20 | 69 | 0.34 | -0.25 | 0.05 | -0.32 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 195.00 | 1.05 | 1.60 | 1.33 | 1.36 | -1.60 | -54.06% | 0.01 | 104 | 302 | 0.34 | -0.38 | 0.06 | -0.37 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 197.50 | 1.91 | 2.12 | 2.02 | 4.85 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.31 | -0.54 | 0.07 | -0.37 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 200.00 | 3.10 | 3.45 | 3.28 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.30 | -0.70 | 0.06 | -0.32 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 202.50 | 4.80 | 5.15 | 4.98 | 5.95 | -0.83 | -12.25% | 0.02 | 1 | 14 | 0.29 | -0.82 | 0.04 | -0.25 | 8/12/2025 | 8/12/2025 10:58:59 AM EST |
| 205.00 | 6.85 | 8.00 | 7.43 | 10.68 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.57 | -0.90 | 0.03 | -0.17 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 207.50 | 8.40 | 10.50 | 9.45 | 14.84 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.63 | -0.95 | 0.02 | -0.10 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 210.00 | 10.90 | 12.90 | 11.90 | 13.85 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.69 | -0.97 | 0.01 | -0.06 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 212.50 | 13.60 | 15.20 | 14.40 | 17.70 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.76 | -0.99 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 215.00 | 16.40 | 17.45 | 16.93 | 20.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.84 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 217.50 | 18.20 | 20.55 | 19.38 | 21.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 220.00 | 20.55 | 23.10 | 21.83 | 23.65 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 222.50 | 23.05 | 26.10 | 24.58 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 225.00 | 25.75 | 27.95 | 26.85 | 30.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 227.50 | 28.20 | 30.70 | 29.45 | 30.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 10:58:59 AM EST |
| 230.00 | 30.05 | 33.70 | 31.88 | 33.65 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 232.50 | 32.90 | 36.25 | 34.58 | 37.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 235.00 | 35.40 | 38.80 | 37.10 | 40.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 237.50 | 38.00 | 41.25 | 39.63 | 40.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 240.00 | 40.40 | 43.75 | 42.08 | % | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 242.50 | 42.70 | 46.15 | 44.43 | 46.05 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 245.00 | 45.30 | 48.70 | 47.00 | 49.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 247.50 | 47.90 | 51.15 | 49.53 | 37.55 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 250.00 | 50.20 | 53.75 | 51.98 | % | 0.21 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 260.00 | 60.30 | 63.75 | 62.03 | % | 0.24 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 265.00 | 65.20 | 68.65 | 66.93 | 57.25 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 10:58:59 AM EST |
| 270.00 | 70.30 | 73.75 | 72.03 | % | 0.27 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 275.00 | 75.50 | 78.75 | 77.13 | % | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST | |||
| 280.00 | 80.40 | 83.80 | 82.10 | % | 0.29 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 10:58:59 AM EST |