Options Chain for DIAMONDBACK ENERGY INC COM (FANG) - $138.00 as of 8/22/2025 3:44:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 72.20 | 75.30 | 73.75 | % | 1.05 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 67.20 | 70.20 | 68.70 | % | 0.92 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 61.70 | 65.20 | 63.45 | % | 0.79 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 56.90 | 60.30 | 58.60 | % | 0.69 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 51.90 | 55.20 | 53.55 | % | 0.59 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 47.10 | 50.30 | 48.70 | % | 0.51 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 41.70 | 45.40 | 43.55 | % | 0.44 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 36.50 | 40.30 | 38.40 | % | 0.37 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 32.30 | 35.20 | 33.75 | % | 0.31 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 26.80 | 30.30 | 28.55 | % | 0.25 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 116.00 | 25.70 | 29.40 | 27.55 | % | 0.24 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 117.00 | 24.80 | 28.40 | 26.60 | % | 0.23 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 118.00 | 23.80 | 27.40 | 25.60 | % | 0.22 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 119.00 | 23.00 | 26.30 | 24.65 | % | 0.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 21.80 | 25.20 | 23.50 | % | 0.20 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 121.00 | 21.20 | 23.80 | 22.50 | % | 0.19 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 122.00 | 20.30 | 23.40 | 21.85 | % | 0.18 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 123.00 | 18.60 | 22.30 | 20.45 | % | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 124.00 | 18.60 | 21.20 | 19.90 | % | 0.16 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 125.00 | 17.20 | 20.30 | 18.75 | % | 0.15 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 126.00 | 16.60 | 19.40 | 18.00 | % | 0.14 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 127.00 | 15.20 | 18.30 | 16.75 | % | 0.13 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 128.00 | 14.80 | 17.30 | 16.05 | 17.60 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.99 | 0.99 | 0.00 | -0.03 | 7/18/2025 | 8/22/2025 3:59:48 PM EST |
| 129.00 | 13.60 | 16.40 | 15.00 | 10.61 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.95 | 0.98 | 0.01 | -0.05 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 12.40 | 15.40 | 13.90 | % | 0.11 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.06 | 8/22/2025 3:59:48 PM EST | |||
| 131.00 | 11.70 | 14.00 | 12.85 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.77 | 0.95 | 0.01 | -0.08 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 132.00 | 10.40 | 13.50 | 11.95 | % | 0.09 | 0 | 0 | 0.83 | 0.93 | 0.02 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 133.00 | 9.80 | 12.60 | 11.20 | % | 0.08 | 0 | 0 | 0.79 | 0.92 | 0.02 | -0.10 | 8/22/2025 3:59:48 PM EST | |||
| 134.00 | 8.90 | 11.40 | 10.15 | 7.80 | +1.76 | +29.14% | 0.08 | 1 | 1 | 0.76 | 0.90 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 8.00 | 9.90 | 8.95 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.59 | 0.87 | 0.03 | -0.13 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 136.00 | 7.60 | 8.30 | 7.95 | 7.59 | +2.09 | +38.00% | 0.06 | 3 | 3 | 0.41 | 0.85 | 0.03 | -0.14 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 137.00 | 6.70 | 7.10 | 6.90 | 6.10 | +2.75 | +82.09% | 0.05 | 3 | 20 | 0.32 | 0.81 | 0.04 | -0.16 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 138.00 | 5.90 | 6.80 | 6.35 | 6.22 | +3.57 | +134.72% | 0.05 | 23 | 18 | 0.39 | 0.78 | 0.04 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 139.00 | 5.10 | 5.40 | 5.25 | 5.60 | +2.85 | +103.64% | 0.04 | 15 | 62 | 0.31 | 0.74 | 0.05 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 3.30 | 4.70 | 4.00 | 4.75 | +2.82 | +146.12% | 0.03 | 112 | 64 | 0.24 | 0.70 | 0.05 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 141.00 | 3.50 | 4.00 | 3.75 | 3.92 | +2.07 | +111.90% | 0.03 | 59 | 15 | 0.31 | 0.64 | 0.06 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 142.00 | 2.90 | 3.30 | 3.10 | 3.15 | +1.95 | +162.50% | 0.02 | 33 | 85 | 0.30 | 0.59 | 0.06 | -0.20 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 143.00 | 2.35 | 2.70 | 2.53 | 2.51 | +1.46 | +139.05% | 0.02 | 80 | 89 | 0.30 | 0.53 | 0.06 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 144.00 | 1.80 | 2.90 | 2.35 | 2.01 | +1.31 | +187.15% | 0.02 | 102 | 55 | 0.34 | 0.47 | 0.06 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 1.35 | 1.85 | 1.60 | 1.90 | +1.37 | +258.50% | 0.01 | 99 | 72 | 0.29 | 0.40 | 0.06 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 146.00 | 0.00 | 1.65 | 0.83 | 1.25 | +0.65 | +108.34% | 0.01 | 32 | 78 | 0.35 | 0.34 | 0.06 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 147.00 | 0.70 | 1.00 | 0.85 | 0.90 | +0.60 | +200.00% | 0.01 | 33 | 33 | 0.28 | 0.28 | 0.06 | -0.15 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 148.00 | 0.50 | 0.80 | 0.65 | 0.75 | +0.24 | +47.06% | 0.00 | 4 | 21 | 0.28 | 0.23 | 0.05 | -0.14 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 149.00 | 0.00 | 0.65 | 0.33 | 0.45 | +0.05 | +12.50% | 0.00 | 2 | 5 | 0.34 | 0.18 | 0.04 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 150.00 | 0.20 | 0.55 | 0.38 | 0.30 | -0.10 | -25.00% | 0.00 | 15 | 72 | 0.29 | 0.15 | 0.04 | -0.11 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 152.50 | 0.05 | 0.65 | 0.35 | 0.16 | +0.08 | +100.00% | 0.00 | 2 | 22 | 0.33 | 0.08 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.11 | -0.27 | -71.06% | 0.01 | 17 | 100 | 0.77 | 0.03 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 157.50 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.85 | 0.01 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.37 | -92.50% | 0.00 | 10 | 21 | 0.38 | 0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 162.50 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.08 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:48 PM EST |
| 116.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 117.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 118.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 119.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 120.00 | 0.00 | 1.35 | 0.68 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 121.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 122.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 123.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 124.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 2 | 22 | 0.66 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 126.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:48 PM EST | |||
| 127.00 | 0.00 | 0.40 | 0.20 | 0.06 | -0.29 | -82.86% | 0.00 | 16 | 1 | 0.62 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 128.00 | 0.00 | 1.35 | 0.68 | 0.21 | -0.31 | -59.62% | 0.01 | 5 | 6 | 1.00 | -0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 129.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | -0.02 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.46 | -75.41% | 0.00 | 4 | 74 | 0.52 | -0.03 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 131.00 | 0.00 | 0.20 | 0.10 | 0.14 | -0.63 | -81.82% | 0.00 | 5 | 21 | 0.42 | -0.05 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 132.00 | 0.05 | 0.20 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.34 | -0.07 | 0.02 | -0.10 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 133.00 | 0.00 | 0.45 | 0.23 | 0.50 | -0.40 | -44.45% | 0.00 | 15 | 158 | 0.44 | -0.08 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 134.00 | 0.20 | 0.30 | 0.25 | 0.24 | -0.91 | -79.13% | 0.00 | 7 | 27 | 0.34 | -0.10 | 0.02 | -0.12 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.33 | -1.12 | -77.25% | 0.00 | 14 | 107 | 0.35 | -0.13 | 0.03 | -0.13 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 136.00 | 0.00 | 0.55 | 0.28 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | -0.15 | 0.03 | -0.14 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 137.00 | 0.00 | 0.60 | 0.30 | 0.87 | -1.33 | -60.46% | 0.00 | 18 | 21 | 0.35 | -0.19 | 0.04 | -0.16 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 138.00 | 0.45 | 0.75 | 0.60 | 0.86 | -1.84 | -68.15% | 0.00 | 18 | 78 | 0.31 | -0.22 | 0.04 | -0.17 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 139.00 | 0.65 | 1.60 | 1.13 | 1.05 | -1.77 | -62.77% | 0.01 | 2 | 30 | 0.37 | -0.26 | 0.05 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | 1.03 | -2.48 | -70.66% | 0.00 | 24 | 88 | 0.59 | -0.30 | 0.05 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 141.00 | 1.15 | 1.45 | 1.30 | 1.38 | -2.55 | -64.89% | 0.01 | 12 | 11 | 0.30 | -0.36 | 0.06 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 142.00 | 1.50 | 2.15 | 1.83 | 1.40 | -2.91 | -67.52% | 0.01 | 13 | 77 | 0.32 | -0.41 | 0.06 | -0.20 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 143.00 | 2.00 | 2.55 | 2.28 | 2.03 | -3.27 | -61.70% | 0.02 | 10 | 12 | 0.31 | -0.47 | 0.06 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 144.00 | 2.50 | 3.70 | 3.10 | 2.40 | -3.60 | -60.00% | 0.02 | 12 | 6 | 0.34 | -0.53 | 0.06 | -0.19 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 145.00 | 2.05 | 4.60 | 3.33 | 5.68 | -0.34 | -5.65% | 0.02 | 5 | 71 | 0.37 | -0.60 | 0.06 | -0.18 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 146.00 | 3.70 | 5.60 | 4.65 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.39 | -0.66 | 0.06 | -0.17 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 147.00 | 4.30 | 5.40 | 4.85 | 4.70 | -4.00 | -45.98% | 0.03 | 1 | 3 | 0.33 | -0.72 | 0.06 | -0.15 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 148.00 | 5.10 | 5.60 | 5.35 | 5.50 | -3.92 | -41.62% | 0.04 | 1 | 4 | 0.28 | -0.77 | 0.05 | -0.14 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 149.00 | 5.90 | 6.40 | 6.15 | % | 0.04 | 0 | 0 | 0.27 | -0.82 | 0.04 | -0.12 | 8/22/2025 3:59:48 PM EST | |||
| 150.00 | 6.40 | 8.00 | 7.20 | 12.39 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.47 | -0.85 | 0.04 | -0.11 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 152.50 | 8.10 | 11.20 | 9.65 | % | 0.06 | 0 | 0 | 0.67 | -0.92 | 0.02 | -0.07 | 8/22/2025 3:59:48 PM EST | |||
| 155.00 | 11.10 | 13.70 | 12.40 | % | 0.08 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.03 | 8/22/2025 3:59:48 PM EST | |||
| 157.50 | 13.70 | 16.20 | 14.95 | % | 0.09 | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 160.00 | 16.20 | 18.60 | 17.40 | % | 0.11 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 162.50 | 17.90 | 21.10 | 19.50 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 165.00 | 20.80 | 23.60 | 22.20 | % | 0.13 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 170.00 | 25.20 | 28.60 | 26.90 | % | 0.16 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 175.00 | 30.30 | 33.60 | 31.95 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 180.00 | 35.50 | 38.70 | 37.10 | % | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 185.00 | 40.50 | 43.60 | 42.05 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 190.00 | 45.40 | 48.70 | 47.05 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 195.00 | 50.70 | 53.70 | 52.20 | % | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 200.00 | 55.60 | 58.60 | 57.10 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 205.00 | 60.20 | 63.60 | 61.90 | % | 0.30 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 210.00 | 65.00 | 68.60 | 66.80 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |