Options Chain for HOME DEPOT INC COM (HD) - $412.79 as of 8/22/2025 8:10:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 192.10 | 195.15 | 193.63 | 161.25 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 225.00 | 186.90 | 190.20 | 188.55 | % | 0.84 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 182.00 | 185.20 | 183.60 | % | 0.80 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 235.00 | 177.15 | 180.25 | 178.70 | % | 0.76 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 172.50 | 175.20 | 173.85 | % | 0.72 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 245.00 | 167.35 | 170.20 | 168.78 | % | 0.69 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 250.00 | 162.30 | 165.25 | 163.78 | % | 0.66 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 255.00 | 157.00 | 160.25 | 158.63 | % | 0.62 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 260.00 | 151.95 | 155.25 | 153.60 | % | 0.59 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 265.00 | 147.00 | 150.25 | 148.63 | % | 0.56 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 270.00 | 142.00 | 145.25 | 143.63 | % | 0.53 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 275.00 | 137.00 | 140.25 | 138.63 | 127.86 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 280.00 | 132.25 | 135.20 | 133.73 | 78.45 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 3:59:49 PM EST |
| 285.00 | 127.60 | 130.20 | 128.90 | % | 0.45 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 290.00 | 122.50 | 125.10 | 123.80 | 114.85 | % | 0.43 | 1 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 295.00 | 117.75 | 120.30 | 119.03 | % | 0.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 300.00 | 112.05 | 115.20 | 113.63 | 104.69 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 305.00 | 107.15 | 110.30 | 108.73 | % | 0.36 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 310.00 | 102.05 | 105.25 | 103.65 | 96.00 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 315.00 | 97.05 | 100.25 | 98.65 | % | 0.31 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 320.00 | 92.60 | 95.30 | 93.95 | 94.30 | +17.30 | +22.47% | 0.29 | 16 | 34 | 1.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 325.00 | 87.50 | 90.35 | 88.93 | % | 0.27 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 330.00 | 82.15 | 85.30 | 83.73 | % | 0.25 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 335.00 | 77.10 | 80.30 | 78.70 | % | 0.23 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 337.50 | 75.00 | 77.85 | 76.43 | % | 0.23 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 340.00 | 72.25 | 75.35 | 73.80 | 38.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:49 PM EST |
| 342.50 | 69.60 | 72.80 | 71.20 | % | 0.21 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 345.00 | 67.20 | 70.35 | 68.78 | % | 0.20 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 347.50 | 65.05 | 67.85 | 66.45 | % | 0.19 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 350.00 | 62.85 | 65.40 | 64.13 | 56.22 | 0.00 | 0.00% | 0.18 | 0 | 13 | 0.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 352.50 | 59.85 | 62.90 | 61.38 | % | 0.17 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 355.00 | 57.75 | 60.40 | 59.08 | 59.50 | +5.37 | +9.93% | 0.17 | 1 | 6 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 357.50 | 55.00 | 57.90 | 56.45 | % | 0.16 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 360.00 | 52.65 | 55.40 | 54.03 | 37.50 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.79 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 362.50 | 49.95 | 52.90 | 51.43 | 38.17 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 365.00 | 47.55 | 50.40 | 48.98 | 38.08 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.70 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 367.50 | 44.80 | 47.90 | 46.35 | % | 0.13 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 370.00 | 43.05 | 44.80 | 43.93 | 44.12 | +5.61 | +14.57% | 0.12 | 22 | 42 | 0.54 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 372.50 | 40.40 | 42.95 | 41.68 | 41.20 | +6.15 | +17.55% | 0.11 | 7 | 21 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 375.00 | 37.55 | 39.60 | 38.58 | 39.12 | +14.75 | +60.53% | 0.10 | 6 | 343 | 0.40 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 377.50 | 35.25 | 38.00 | 36.63 | 37.13 | +5.86 | +18.74% | 0.10 | 3 | 4 | 0.60 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 380.00 | 33.05 | 34.55 | 33.80 | 33.17 | +14.10 | +73.94% | 0.09 | 8 | 786 | 0.43 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 382.50 | 30.30 | 32.95 | 31.63 | 32.00 | +15.05 | +88.80% | 0.08 | 33 | 12 | 0.53 | 0.99 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 385.00 | 27.35 | 29.50 | 28.43 | 28.50 | +12.96 | +83.40% | 0.07 | 23 | 239 | 0.33 | 0.98 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 387.50 | 25.60 | 27.35 | 26.48 | 25.80 | +11.92 | +85.88% | 0.07 | 10 | 21 | 0.35 | 0.96 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 390.00 | 21.95 | 24.75 | 23.35 | 23.50 | +13.13 | +126.62% | 0.06 | 10 | 368 | 0.31 | 0.96 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 392.50 | 20.00 | 22.60 | 21.30 | 18.93 | +10.08 | +113.90% | 0.05 | 16 | 65 | 0.40 | 0.95 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 395.00 | 17.80 | 19.25 | 18.53 | 19.45 | +13.10 | +206.30% | 0.05 | 93 | 498 | 0.26 | 0.92 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 397.50 | 15.35 | 17.35 | 16.35 | 16.82 | +11.18 | +198.23% | 0.04 | 14 | 68 | 0.21 | 0.90 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 400.00 | 13.60 | 14.30 | 13.95 | 14.50 | +9.80 | +208.52% | 0.03 | 477 | 840 | 0.17 | 0.86 | 0.02 | -0.23 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 402.50 | 11.25 | 12.65 | 11.95 | 11.92 | +8.64 | +263.42% | 0.03 | 119 | 154 | 0.21 | 0.83 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 405.00 | 9.25 | 9.85 | 9.55 | 9.57 | +7.26 | +314.29% | 0.02 | 128 | 164 | 0.18 | 0.78 | 0.03 | -0.27 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 407.50 | 7.20 | 8.15 | 7.68 | 8.20 | +6.36 | +345.66% | 0.02 | 126 | 188 | 0.19 | 0.72 | 0.03 | -0.28 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 410.00 | 5.50 | 6.15 | 5.83 | 6.15 | +4.78 | +348.91% | 0.01 | 560 | 541 | 0.17 | 0.65 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 412.50 | 4.00 | 4.50 | 4.25 | 4.65 | +3.66 | +369.70% | 0.01 | 459 | 456 | 0.17 | 0.55 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 415.00 | 2.79 | 3.10 | 2.95 | 3.13 | +2.40 | +328.77% | 0.01 | 1,271 | 295 | 0.16 | 0.44 | 0.04 | -0.28 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 417.50 | 1.78 | 2.13 | 1.96 | 2.17 | +1.79 | +471.06% | 0.00 | 364 | 134 | 0.16 | 0.33 | 0.04 | -0.25 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 420.00 | 1.20 | 1.45 | 1.33 | 1.30 | +0.93 | +251.36% | 0.00 | 2,268 | 371 | 0.16 | 0.24 | 0.04 | -0.22 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 422.50 | 0.60 | 0.90 | 0.75 | 0.88 | +0.48 | +120.00% | 0.00 | 310 | 55 | 0.17 | 0.17 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 425.00 | 0.43 | 0.75 | 0.59 | 0.54 | +0.37 | +217.65% | 0.00 | 302 | 155 | 0.16 | 0.12 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 427.50 | 0.00 | 0.39 | 0.20 | 0.42 | +0.14 | +50.00% | 0.00 | 162 | 21 | 0.17 | 0.08 | 0.02 | -0.10 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 430.00 | 0.18 | 0.26 | 0.22 | 0.26 | +0.14 | +116.67% | 0.00 | 189 | 1,150 | 0.17 | 0.05 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 432.50 | 0.00 | 0.35 | 0.18 | 0.20 | -1.08 | -84.38% | 0.00 | 3 | 1 | 0.21 | 0.03 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 435.00 | 0.04 | 0.25 | 0.15 | 0.13 | +0.04 | +44.45% | 0.00 | 21 | 185 | 0.19 | 0.02 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 437.50 | 0.00 | 0.30 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 12 | 2 | 0.25 | 0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 440.00 | 0.00 | 0.31 | 0.16 | 0.08 | +0.07 | +700.00% | 0.00 | 3 | 20 | 0.27 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 442.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 445.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 447.50 | 0.00 | 2.09 | 1.05 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 450.00 | 0.00 | 1.48 | 0.74 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 452.50 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 455.00 | 0.00 | 2.08 | 1.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 1.47 | 0.74 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 465.00 | 0.00 | 2.07 | 1.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 470.00 | 0.00 | 1.47 | 0.74 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.81 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 485.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 495.00 | 0.00 | 1.66 | 0.83 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 235.00 | 0.00 | 2.06 | 1.03 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 245.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 255.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 265.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 1.26 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 280.00 | 0.00 | 1.67 | 0.84 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.71 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 285.00 | 0.00 | 1.67 | 0.84 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 295.00 | 0.00 | 2.07 | 1.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.84 | 0.42 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 68 | 1.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 305.00 | 0.00 | 2.07 | 1.04 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:49 PM EST |
| 315.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.20 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 4 | 215 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.03 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 335.00 | 0.00 | 2.07 | 1.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 337.50 | 0.00 | 2.07 | 1.04 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 340.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 92 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 342.50 | 0.00 | 2.08 | 1.04 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 345.00 | 0.00 | 2.08 | 1.04 | 0.02 | -0.45 | -95.75% | 0.00 | 1 | 49 | 0.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 347.50 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 116 | 202 | 0.72 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 352.50 | 0.00 | 1.29 | 0.65 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 355.00 | 0.02 | 0.65 | 0.34 | 0.32 | +0.27 | +540.00% | 0.00 | 9 | 102 | 0.53 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 357.50 | 0.00 | 0.30 | 0.15 | 0.08 | -0.07 | -46.67% | 0.00 | 9 | 272 | 0.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 360.00 | 0.01 | 0.17 | 0.09 | 0.10 | -0.03 | -23.08% | 0.00 | 139 | 246 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 362.50 | 0.00 | 2.11 | 1.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.70 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 365.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.15 | -65.22% | 0.00 | 13 | 216 | 0.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 367.50 | 0.05 | 0.83 | 0.44 | 0.14 | -0.16 | -53.34% | 0.00 | 8 | 48 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.22 | -64.71% | 0.00 | 37 | 96 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 372.50 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.47 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 375.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.39 | -79.60% | 0.00 | 18 | 164 | 0.38 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 377.50 | 0.05 | 0.81 | 0.43 | 0.09 | -0.56 | -86.16% | 0.00 | 32 | 139 | 0.37 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 380.00 | 0.05 | 0.16 | 0.11 | 0.12 | -0.64 | -84.22% | 0.00 | 139 | 381 | 0.29 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 382.50 | 0.00 | 0.18 | 0.09 | 0.16 | -0.98 | -85.97% | 0.00 | 82 | 385 | 0.30 | -0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 385.00 | 0.10 | 0.23 | 0.17 | 0.14 | -1.38 | -90.79% | 0.00 | 50 | 225 | 0.27 | -0.02 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 387.50 | 0.01 | 0.19 | 0.10 | 0.15 | -1.75 | -92.11% | 0.00 | 29 | 162 | 0.21 | -0.04 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 390.00 | 0.01 | 0.48 | 0.25 | 0.21 | -2.06 | -90.75% | 0.00 | 59 | 215 | 0.24 | -0.04 | 0.01 | -0.13 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 392.50 | 0.20 | 0.85 | 0.53 | 0.28 | -2.81 | -90.94% | 0.00 | 73 | 79 | 0.26 | -0.05 | 0.01 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 395.00 | 0.27 | 0.36 | 0.32 | 0.35 | -3.60 | -91.14% | 0.00 | 248 | 455 | 0.21 | -0.08 | 0.01 | -0.19 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 397.50 | 0.00 | 0.49 | 0.25 | 0.40 | -4.50 | -91.84% | 0.00 | 198 | 160 | 0.22 | -0.10 | 0.01 | -0.20 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 400.00 | 0.55 | 0.68 | 0.62 | 0.58 | -5.74 | -90.83% | 0.00 | 894 | 650 | 0.19 | -0.14 | 0.02 | -0.23 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 402.50 | 0.78 | 1.02 | 0.90 | 0.85 | -6.85 | -88.97% | 0.00 | 320 | 57 | 0.19 | -0.17 | 0.02 | -0.25 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 405.00 | 1.13 | 1.25 | 1.19 | 1.19 | -7.81 | -86.78% | 0.00 | 633 | 341 | 0.18 | -0.22 | 0.03 | -0.27 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 407.50 | 1.65 | 1.93 | 1.79 | 1.70 | -9.31 | -84.56% | 0.00 | 215 | 57 | 0.18 | -0.28 | 0.03 | -0.28 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 410.00 | 2.35 | 2.61 | 2.48 | 2.43 | -11.17 | -82.14% | 0.01 | 620 | 177 | 0.17 | -0.35 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 412.50 | 3.30 | 3.60 | 3.45 | 3.47 | -12.53 | -78.32% | 0.01 | 179 | 62 | 0.17 | -0.45 | 0.04 | -0.29 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 415.00 | 4.50 | 4.85 | 4.68 | 4.68 | -13.22 | -73.86% | 0.01 | 268 | 20 | 0.17 | -0.56 | 0.04 | -0.28 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 417.50 | 5.80 | 6.55 | 6.18 | 6.00 | -14.60 | -70.88% | 0.01 | 10 | 7 | 0.17 | -0.67 | 0.04 | -0.25 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 420.00 | 7.35 | 8.40 | 7.88 | 8.00 | -9.25 | -53.63% | 0.02 | 22 | 10 | 0.16 | -0.76 | 0.04 | -0.22 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 422.50 | 8.90 | 11.25 | 10.08 | 10.30 | -8.15 | -44.18% | 0.02 | 74 | 5 | 0.17 | -0.83 | 0.03 | -0.18 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 425.00 | 11.95 | 12.95 | 12.45 | 11.57 | -14.64 | -55.86% | 0.03 | 16 | 3 | 0.20 | -0.88 | 0.02 | -0.14 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 427.50 | 12.95 | 15.50 | 14.23 | % | 0.03 | 0 | 0 | 0.27 | -0.92 | 0.02 | -0.10 | 8/22/2025 3:59:49 PM EST | |||
| 430.00 | 15.75 | 18.40 | 17.08 | 28.05 | +3.55 | +14.49% | 0.04 | 1 | 4 | 0.32 | -0.95 | 0.01 | -0.08 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 432.50 | 18.90 | 20.70 | 19.80 | 30.55 | % | 0.05 | 2 | 0 | 0.34 | -0.97 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 435.00 | 20.80 | 23.00 | 21.90 | 39.48 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.98 | 0.00 | -0.04 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 437.50 | 23.10 | 25.20 | 24.15 | 33.90 | % | 0.06 | 2 | 0 | 0.35 | -0.99 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 440.00 | 25.00 | 28.30 | 26.65 | % | 0.06 | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 442.50 | 28.95 | 30.50 | 29.73 | 33.30 | % | 0.07 | 1 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 445.00 | 30.55 | 33.10 | 31.83 | % | 0.07 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 447.50 | 32.45 | 35.80 | 34.13 | % | 0.08 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 450.00 | 34.95 | 38.25 | 36.60 | 54.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.52 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 452.50 | 37.50 | 40.80 | 39.15 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 455.00 | 39.95 | 43.30 | 41.63 | % | 0.09 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 460.00 | 45.05 | 48.25 | 46.65 | 49.30 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 465.00 | 50.35 | 53.25 | 51.80 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 470.00 | 55.45 | 58.25 | 56.85 | 56.47 | % | 0.12 | 12 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 475.00 | 60.05 | 63.30 | 61.68 | % | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 480.00 | 64.95 | 68.25 | 66.60 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 485.00 | 70.00 | 73.30 | 71.65 | 75.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 490.00 | 75.10 | 78.30 | 76.70 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 495.00 | 79.95 | 83.25 | 81.60 | % | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 500.00 | 84.95 | 88.25 | 86.60 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |