Options Chain for META PLATFORMS INC CL A (META) - $754.79 as of 8/22/2025 8:21:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 453.90 | 455.95 | 454.93 | 450.00 | +16.00 | +3.69% | 1.52 | 2 | 13 | 3.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 310.00 | 443.45 | 446.85 | 445.15 | 441.49 | % | 1.44 | 1 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST | |
| 320.00 | 434.05 | 436.10 | 435.08 | 451.75 | 0.00 | 0.00% | 1.36 | 0 | 22 | 2.90 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:06 PM EST |
| 330.00 | 423.40 | 426.85 | 425.13 | % | 1.29 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 340.00 | 413.45 | 416.85 | 415.15 | % | 1.22 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 350.00 | 403.70 | 406.00 | 404.85 | % | 1.16 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 360.00 | 393.50 | 396.90 | 395.20 | % | 1.10 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 370.00 | 383.45 | 386.15 | 384.80 | % | 1.04 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 380.00 | 373.45 | 376.15 | 374.80 | % | 0.99 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 390.00 | 363.50 | 366.15 | 364.83 | % | 0.94 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 400.00 | 353.75 | 356.05 | 354.90 | 390.39 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 410.00 | 343.55 | 346.95 | 345.25 | % | 0.84 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 420.00 | 333.55 | 336.80 | 335.18 | 352.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 430.00 | 323.50 | 326.20 | 324.85 | % | 0.76 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 440.00 | 313.55 | 316.95 | 315.25 | % | 0.72 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 450.00 | 303.80 | 306.85 | 305.33 | % | 0.68 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 460.00 | 293.60 | 297.00 | 295.30 | % | 0.64 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 465.00 | 288.60 | 292.00 | 290.30 | % | 0.62 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 470.00 | 283.55 | 286.85 | 285.20 | % | 0.61 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 475.00 | 278.55 | 281.85 | 280.20 | % | 0.59 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 480.00 | 273.55 | 277.00 | 275.28 | 315.55 | 0.00 | 0.00% | 0.57 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 485.00 | 268.55 | 272.00 | 270.28 | % | 0.56 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 490.00 | 263.60 | 267.00 | 265.30 | 300.03 | 0.00 | 0.00% | 0.54 | 0 | 1 | 10.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 495.00 | 258.60 | 262.05 | 260.33 | % | 0.53 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 500.00 | 253.85 | 256.90 | 255.38 | 238.79 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 505.00 | 248.65 | 251.30 | 249.98 | 232.92 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 510.00 | 243.65 | 247.05 | 245.35 | 238.93 | 0.00 | 0.00% | 0.48 | 0 | 4 | 10.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 515.00 | 238.65 | 242.05 | 240.35 | 276.18 | 0.00 | 0.00% | 0.47 | 0 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 520.00 | 233.60 | 236.90 | 235.25 | 228.93 | 0.00 | 0.00% | 0.45 | 0 | 12 | 10.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 525.00 | 228.60 | 231.90 | 230.25 | % | 0.44 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 530.00 | 223.60 | 227.05 | 225.33 | 224.23 | -8.84 | -3.80% | 0.43 | 1 | 3 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 535.00 | 219.25 | 221.35 | 220.30 | 205.03 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 540.00 | 214.45 | 216.35 | 215.40 | 200.42 | 0.00 | 0.00% | 0.40 | 0 | 198 | 10.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 545.00 | 209.35 | 211.35 | 210.35 | 217.86 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.22 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 550.00 | 204.35 | 206.20 | 205.28 | 203.01 | +13.82 | +7.31% | 0.37 | 4 | 13 | 1.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 555.00 | 198.70 | 202.10 | 200.40 | 190.00 | +7.00 | +3.83% | 0.36 | 9 | 2 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 560.00 | 193.65 | 196.35 | 195.00 | 194.94 | -14.93 | -7.12% | 0.35 | 8 | 71 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 565.00 | 189.30 | 191.30 | 190.30 | 204.12 | 0.00 | 0.00% | 0.34 | 0 | 32 | 1.11 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 570.00 | 183.65 | 186.35 | 185.00 | 214.32 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 575.00 | 179.30 | 181.35 | 180.33 | 162.77 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 580.00 | 174.60 | 176.35 | 175.48 | 174.50 | -35.45 | -16.89% | 0.30 | 6 | 16 | 10.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 585.00 | 169.30 | 171.35 | 170.33 | 163.60 | -36.24 | -18.14% | 0.29 | 1 | 51 | 0.99 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 590.00 | 164.40 | 166.15 | 165.28 | 152.86 | -5.79 | -3.65% | 0.28 | 1 | 12 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 595.00 | 158.70 | 162.10 | 160.40 | 160.00 | +0.36 | +0.23% | 0.27 | 1 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 600.00 | 154.65 | 156.25 | 155.45 | 154.93 | +13.94 | +9.89% | 0.26 | 7 | 17 | 0.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 605.00 | 149.35 | 151.40 | 150.38 | 142.55 | -14.23 | -9.08% | 0.25 | 1 | 18 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 610.00 | 144.40 | 146.40 | 145.40 | 144.23 | -0.97 | -0.67% | 0.24 | 2 | 19 | 0.85 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 615.00 | 139.35 | 141.40 | 140.38 | 147.00 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.82 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 620.00 | 134.35 | 136.40 | 135.38 | 128.76 | -23.74 | -15.57% | 0.22 | 1 | 60 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 625.00 | 129.45 | 131.45 | 130.45 | 129.04 | +15.84 | +14.00% | 0.21 | 1 | 17 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 630.00 | 124.45 | 126.50 | 125.48 | 125.57 | +3.62 | +2.97% | 0.20 | 3 | 19 | 0.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 635.00 | 118.75 | 121.20 | 119.98 | 102.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 640.00 | 114.55 | 116.45 | 115.50 | 114.56 | +10.96 | +10.58% | 0.18 | 51 | 16 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 645.00 | 109.50 | 111.45 | 110.48 | 110.03 | +13.19 | +13.62% | 0.17 | 3 | 17 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 650.00 | 104.50 | 106.30 | 105.40 | 104.78 | +18.30 | +21.17% | 0.16 | 26 | 43 | 0.63 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 655.00 | 99.50 | 101.50 | 100.50 | 82.47 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.61 | 1.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 657.50 | 97.10 | 99.00 | 98.05 | 86.04 | % | 0.15 | 14 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST | |
| 660.00 | 94.60 | 96.50 | 95.55 | 95.52 | +15.42 | +19.26% | 0.14 | 11 | 36 | 0.62 | 1.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 662.50 | 91.35 | 94.05 | 92.70 | 83.37 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.63 | 1.00 | 0.00 | -0.03 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 665.00 | 89.60 | 91.35 | 90.48 | 76.42 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.56 | 1.00 | 0.00 | -0.04 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 667.50 | 86.40 | 89.05 | 87.73 | % | 0.13 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.05 | 8/22/2025 4:00:06 PM EST | |||
| 670.00 | 84.80 | 86.80 | 85.80 | 85.97 | +20.32 | +30.96% | 0.13 | 20 | 23 | 0.75 | 0.99 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 672.50 | 81.40 | 84.05 | 82.73 | 72.03 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.09 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 675.00 | 79.55 | 81.55 | 80.55 | 80.18 | +13.41 | +20.09% | 0.12 | 4 | 19 | 0.51 | 0.99 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 677.50 | 77.20 | 78.90 | 78.05 | 78.70 | +18.69 | +31.15% | 0.12 | 2 | 7 | 0.48 | 0.99 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 680.00 | 75.05 | 76.35 | 75.70 | 75.20 | +17.60 | +30.56% | 0.11 | 15 | 245 | 0.48 | 0.99 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 682.50 | 72.20 | 74.15 | 73.18 | 67.32 | +9.17 | +15.77% | 0.11 | 16 | 10 | 0.48 | 0.99 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 685.00 | 69.75 | 71.65 | 70.70 | 68.89 | +15.39 | +28.77% | 0.10 | 25 | 21 | 0.46 | 0.99 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 687.50 | 67.20 | 69.15 | 68.18 | 62.00 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.45 | 0.98 | 0.00 | -0.21 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 690.00 | 64.90 | 66.55 | 65.73 | 65.38 | +18.48 | +39.41% | 0.10 | 31 | 86 | 0.44 | 0.98 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 692.50 | 61.70 | 64.80 | 63.25 | 60.68 | % | 0.09 | 18 | 0 | 0.46 | 0.98 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:06 PM EST | |
| 695.00 | 60.05 | 61.80 | 60.93 | 57.99 | +11.04 | +23.52% | 0.09 | 16 | 215 | 0.41 | 0.97 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 697.50 | 57.00 | 59.85 | 58.43 | 55.17 | +11.12 | +25.25% | 0.08 | 2 | 3 | 0.49 | 0.97 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 700.00 | 55.15 | 56.55 | 55.85 | 55.75 | +14.75 | +35.98% | 0.08 | 119 | 296 | 0.34 | 0.96 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 702.50 | 52.65 | 54.40 | 53.53 | 55.31 | +18.96 | +52.16% | 0.08 | 10 | 70 | 0.39 | 0.96 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 705.00 | 49.60 | 51.95 | 50.78 | 50.66 | +14.43 | +39.83% | 0.07 | 19 | 355 | 0.31 | 0.95 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 707.50 | 47.15 | 49.80 | 48.48 | 47.15 | +14.35 | +43.75% | 0.07 | 10 | 10 | 0.28 | 0.95 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 710.00 | 45.20 | 47.40 | 46.30 | 46.80 | +13.37 | +40.00% | 0.07 | 49 | 503 | 0.29 | 0.94 | 0.00 | -0.38 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 712.50 | 42.70 | 45.20 | 43.95 | 43.10 | +11.30 | +35.54% | 0.06 | 18 | 14 | 0.28 | 0.93 | 0.00 | -0.40 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 715.00 | 40.45 | 42.65 | 41.55 | 40.85 | +11.10 | +37.32% | 0.06 | 42 | 294 | 0.28 | 0.92 | 0.01 | -0.43 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 717.50 | 38.15 | 40.60 | 39.38 | 37.10 | +9.30 | +33.46% | 0.05 | 191 | 28 | 0.27 | 0.91 | 0.01 | -0.46 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 720.00 | 36.10 | 37.40 | 36.75 | 37.05 | +10.97 | +42.07% | 0.05 | 481 | 411 | 0.28 | 0.90 | 0.01 | -0.48 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 722.50 | 33.85 | 34.95 | 34.40 | 34.75 | +13.65 | +64.70% | 0.05 | 111 | 21 | 0.27 | 0.88 | 0.01 | -0.51 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 725.00 | 31.65 | 32.95 | 32.30 | 31.75 | +9.45 | +42.38% | 0.04 | 114 | 200 | 0.27 | 0.87 | 0.01 | -0.55 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 727.50 | 29.35 | 30.55 | 29.95 | 28.35 | +9.27 | +48.59% | 0.04 | 108 | 71 | 0.27 | 0.85 | 0.01 | -0.58 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 730.00 | 27.30 | 28.60 | 27.95 | 28.15 | +9.11 | +47.85% | 0.04 | 1,269 | 337 | 0.26 | 0.83 | 0.01 | -0.61 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 732.50 | 25.30 | 26.30 | 25.80 | 26.25 | +8.90 | +51.30% | 0.04 | 135 | 266 | 0.26 | 0.81 | 0.01 | -0.64 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 735.00 | 23.70 | 24.05 | 23.88 | 23.95 | +8.19 | +51.97% | 0.03 | 312 | 408 | 0.26 | 0.78 | 0.01 | -0.67 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 737.50 | 21.75 | 22.15 | 21.95 | 21.48 | +7.18 | +50.21% | 0.03 | 570 | 250 | 0.26 | 0.76 | 0.01 | -0.70 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 740.00 | 19.90 | 20.25 | 20.08 | 19.95 | +6.85 | +52.29% | 0.03 | 4,116 | 992 | 0.26 | 0.73 | 0.01 | -0.72 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 742.50 | 18.10 | 18.40 | 18.25 | 18.00 | +6.29 | +53.72% | 0.02 | 668 | 214 | 0.26 | 0.70 | 0.01 | -0.75 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 745.00 | 16.35 | 16.65 | 16.50 | 16.65 | +6.19 | +59.18% | 0.02 | 1,907 | 1,062 | 0.25 | 0.67 | 0.01 | -0.76 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 747.50 | 14.75 | 15.00 | 14.88 | 15.00 | +5.65 | +60.43% | 0.02 | 1,063 | 451 | 0.25 | 0.63 | 0.01 | -0.78 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 750.00 | 13.20 | 13.45 | 13.33 | 13.35 | +5.00 | +59.88% | 0.02 | 4,726 | 1,888 | 0.25 | 0.59 | 0.02 | -0.78 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 752.50 | 11.75 | 11.95 | 11.85 | 12.05 | +4.65 | +62.84% | 0.02 | 3,442 | 951 | 0.25 | 0.56 | 0.02 | -0.78 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 755.00 | 10.40 | 10.65 | 10.53 | 10.62 | +4.10 | +62.89% | 0.01 | 4,395 | 2,093 | 0.25 | 0.52 | 0.02 | -0.78 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 757.50 | 9.10 | 9.30 | 9.20 | 9.40 | +3.65 | +63.48% | 0.01 | 972 | 271 | 0.25 | 0.48 | 0.02 | -0.76 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 760.00 | 8.00 | 8.20 | 8.10 | 8.15 | +3.12 | +62.03% | 0.01 | 6,838 | 2,095 | 0.24 | 0.44 | 0.02 | -0.74 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 762.50 | 6.90 | 7.15 | 7.03 | 7.15 | +2.75 | +62.50% | 0.01 | 1,350 | 1,234 | 0.24 | 0.40 | 0.02 | -0.72 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 765.00 | 5.95 | 6.20 | 6.08 | 6.17 | +2.42 | +64.54% | 0.01 | 2,398 | 1,151 | 0.24 | 0.36 | 0.01 | -0.68 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 767.50 | 5.10 | 5.30 | 5.20 | 5.20 | +1.94 | +59.51% | 0.01 | 2,715 | 494 | 0.24 | 0.32 | 0.01 | -0.65 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 770.00 | 4.35 | 4.50 | 4.43 | 4.45 | +1.63 | +57.81% | 0.01 | 4,946 | 1,990 | 0.24 | 0.29 | 0.01 | -0.61 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 772.50 | 3.70 | 3.90 | 3.80 | 3.78 | +1.37 | +56.85% | 0.00 | 494 | 448 | 0.24 | 0.26 | 0.01 | -0.57 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 775.00 | 3.10 | 3.30 | 3.20 | 3.10 | +1.02 | +49.04% | 0.00 | 2,345 | 2,012 | 0.24 | 0.22 | 0.01 | -0.53 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 777.50 | 2.59 | 2.78 | 2.69 | 2.65 | +0.85 | +47.23% | 0.00 | 1,372 | 398 | 0.24 | 0.20 | 0.01 | -0.49 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 780.00 | 2.19 | 2.30 | 2.25 | 2.30 | +0.75 | +48.39% | 0.00 | 2,836 | 2,378 | 0.24 | 0.17 | 0.01 | -0.45 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 782.50 | 1.86 | 1.95 | 1.91 | 1.95 | +0.65 | +50.00% | 0.00 | 1,056 | 1,033 | 0.24 | 0.15 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 785.00 | 1.55 | 1.64 | 1.60 | 1.55 | +0.40 | +34.79% | 0.00 | 1,783 | 1,105 | 0.24 | 0.13 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 787.50 | 1.29 | 1.37 | 1.33 | 1.38 | +0.39 | +39.40% | 0.00 | 437 | 318 | 0.24 | 0.12 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 790.00 | 1.09 | 1.15 | 1.12 | 1.15 | +0.30 | +35.30% | 0.00 | 1,441 | 1,624 | 0.24 | 0.10 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 792.50 | 0.91 | 0.98 | 0.95 | 0.96 | +0.22 | +29.73% | 0.00 | 456 | 249 | 0.25 | 0.09 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 795.00 | 0.78 | 0.82 | 0.80 | 0.82 | +0.18 | +28.13% | 0.00 | 2,363 | 1,557 | 0.25 | 0.08 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 797.50 | 0.65 | 0.70 | 0.68 | 0.69 | +0.14 | +25.46% | 0.00 | 426 | 208 | 0.25 | 0.07 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 800.00 | 0.56 | 0.59 | 0.58 | 0.59 | +0.11 | +22.92% | 0.00 | 5,521 | 3,457 | 0.25 | 0.06 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 802.50 | 0.48 | 0.52 | 0.50 | 0.52 | +0.10 | +23.81% | 0.00 | 1,107 | 210 | 0.26 | 0.05 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 805.00 | 0.42 | 0.44 | 0.43 | 0.45 | +0.07 | +18.43% | 0.00 | 1,060 | 749 | 0.26 | 0.05 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 807.50 | 0.36 | 0.38 | 0.37 | 0.37 | +0.03 | +8.83% | 0.00 | 1,271 | 85 | 0.26 | 0.04 | 0.00 | -0.16 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 810.00 | 0.31 | 0.33 | 0.32 | 0.33 | +0.05 | +17.86% | 0.00 | 1,847 | 1,490 | 0.27 | 0.03 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 812.50 | 0.27 | 0.30 | 0.29 | 0.34 | +0.06 | +21.43% | 0.00 | 161 | 445 | 0.27 | 0.03 | 0.00 | -0.13 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 815.00 | 0.23 | 0.26 | 0.25 | 0.27 | +0.05 | +22.73% | 0.00 | 518 | 765 | 0.27 | 0.03 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 817.50 | 0.21 | 0.24 | 0.23 | 0.27 | +0.06 | +28.58% | 0.00 | 76 | 53 | 0.28 | 0.02 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 820.00 | 0.19 | 0.21 | 0.20 | 0.19 | +0.01 | +5.56% | 0.00 | 678 | 1,266 | 0.28 | 0.02 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 822.50 | 0.17 | 0.19 | 0.18 | 0.19 | +0.03 | +18.75% | 0.00 | 48 | 330 | 0.29 | 0.02 | 0.00 | -0.08 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 825.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 0.00 | 309 | 657 | 0.29 | 0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 827.50 | 0.14 | 0.16 | 0.15 | 0.28 | +0.12 | +75.00% | 0.00 | 55 | 69 | 0.30 | 0.01 | 0.00 | -0.06 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 830.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 2,439 | 3,503 | 0.30 | 0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 832.50 | 0.11 | 0.15 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 284 | 232 | 0.31 | 0.01 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 835.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.02 | +22.23% | 0.00 | 268 | 188 | 0.31 | 0.01 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 837.50 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 117 | 97 | 0.31 | 0.01 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 840.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 354 | 1,862 | 0.32 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 842.50 | 0.06 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 58 | 22 | 0.32 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 845.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.02 | +33.34% | 0.00 | 130 | 266 | 0.32 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 847.50 | 0.06 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 119 | 75 | 0.33 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 850.00 | 0.05 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 1,523 | 4,581 | 0.34 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 855.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 307 | 957 | 0.34 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 860.00 | 0.03 | 0.05 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 389 | 385 | 0.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 865.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 351 | 385 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 870.00 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 208 | 398 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 875.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 285 | 461 | 0.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 880.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 761 | 259 | 0.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 885.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,252 | 94 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1,123 | 660 | 0.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 895.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 47 | 441 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 2,025 | 0.41 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 910.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 38 | 68 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 920.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 216 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 930.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.52 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 940.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.50 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 950.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 273 | 0.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 960.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 970.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 980.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 990.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 27 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 1,000.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 416 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 1,010.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 1,020.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.70 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:06 PM EST |
| 1,030.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:06 PM EST |
| 1,040.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.74 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 1,050.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.76 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 1,060.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 1,070.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:06 PM EST |
| 1,080.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.78 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 17 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 330.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 340.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:06 PM EST |
| 350.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 4:00:06 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:06 PM EST |
| 370.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 4:00:06 PM EST |
| 380.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:06 PM EST |
| 390.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 400.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 410.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:06 PM EST |
| 420.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 430.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:06 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 460.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 465.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 470.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:06 PM EST |
| 475.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 480.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.05 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 485.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 490.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:06 PM EST |
| 495.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2,000 | 65 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 505.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 515.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 83 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 525.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 530.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 535.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 91 | 0.81 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 16 | 14 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 545.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 74 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 50 | 150 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 555.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.73 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 565.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 7 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 570.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 16 | 99 | 0.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 575.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 87 | 0.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 580.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 210 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 585.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 311 | 351 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 590.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 40 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 595.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 29 | 150 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.04 | -57.15% | 0.00 | 54 | 1,225 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 605.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 70 | 236 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 610.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 32 | 311 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 615.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.07 | -70.00% | 0.00 | 23 | 206 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 620.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 195 | 291 | 0.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 625.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 139 | 759 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 630.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 149 | 416 | 0.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 635.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.18 | -85.72% | 0.00 | 43 | 106 | 0.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 640.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.21 | -87.50% | 0.00 | 311 | 281 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 645.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.24 | -88.89% | 0.00 | 111 | 134 | 0.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 650.00 | 0.03 | 0.06 | 0.05 | 0.06 | -0.28 | -82.36% | 0.00 | 275 | 968 | 0.41 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 655.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.34 | -85.00% | 0.00 | 179 | 345 | 0.40 | 0.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 657.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.45 | -88.24% | 0.00 | 39 | 117 | 0.40 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 660.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.43 | -86.00% | 0.00 | 126 | 368 | 0.38 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 662.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.44 | -84.62% | 0.00 | 54 | 97 | 0.38 | 0.00 | 0.00 | -0.03 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 665.00 | 0.07 | 0.09 | 0.08 | 0.10 | -0.51 | -83.61% | 0.00 | 85 | 261 | 0.38 | 0.00 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 667.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.77 | -87.50% | 0.00 | 14 | 75 | 0.38 | 0.00 | 0.00 | -0.05 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 670.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.57 | -81.43% | 0.00 | 249 | 627 | 0.37 | -0.01 | 0.00 | -0.07 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 672.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.73 | -84.89% | 0.00 | 58 | 9 | 0.36 | -0.01 | 0.00 | -0.09 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 675.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.73 | -83.91% | 0.00 | 233 | 387 | 0.36 | -0.01 | 0.00 | -0.10 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 677.50 | 0.13 | 0.16 | 0.15 | 0.18 | -0.85 | -82.53% | 0.00 | 112 | 48 | 0.35 | -0.01 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 680.00 | 0.15 | 0.18 | 0.17 | 0.18 | -0.91 | -83.49% | 0.00 | 649 | 584 | 0.35 | -0.01 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 682.50 | 0.18 | 0.21 | 0.20 | 0.23 | -0.90 | -79.65% | 0.00 | 34 | 50 | 0.34 | -0.01 | 0.00 | -0.18 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 685.00 | 0.21 | 0.23 | 0.22 | 0.24 | -1.07 | -81.68% | 0.00 | 188 | 286 | 0.34 | -0.01 | 0.00 | -0.19 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 687.50 | 0.22 | 0.26 | 0.24 | 0.28 | -1.19 | -80.96% | 0.00 | 157 | 48 | 0.33 | -0.02 | 0.00 | -0.21 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 690.00 | 0.27 | 0.29 | 0.28 | 0.27 | -1.30 | -82.81% | 0.00 | 733 | 826 | 0.33 | -0.02 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 692.50 | 0.30 | 0.33 | 0.32 | 0.33 | -1.53 | -82.26% | 0.00 | 44 | 104 | 0.32 | -0.02 | 0.00 | -0.23 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 695.00 | 0.34 | 0.36 | 0.35 | 0.37 | -1.64 | -81.60% | 0.00 | 351 | 569 | 0.32 | -0.03 | 0.00 | -0.25 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 697.50 | 0.39 | 0.43 | 0.41 | 0.43 | -1.81 | -80.81% | 0.00 | 128 | 97 | 0.31 | -0.03 | 0.00 | -0.27 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 700.00 | 0.46 | 0.49 | 0.48 | 0.49 | -1.96 | -80.00% | 0.00 | 2,782 | 2,812 | 0.31 | -0.04 | 0.00 | -0.29 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 702.50 | 0.51 | 0.57 | 0.54 | 0.50 | -2.22 | -81.62% | 0.00 | 95 | 229 | 0.31 | -0.04 | 0.00 | -0.31 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 705.00 | 0.59 | 0.62 | 0.61 | 0.60 | -2.45 | -80.33% | 0.00 | 555 | 786 | 0.30 | -0.05 | 0.00 | -0.33 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 707.50 | 0.67 | 0.72 | 0.70 | 0.72 | -2.68 | -78.83% | 0.00 | 186 | 201 | 0.30 | -0.05 | 0.00 | -0.35 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 710.00 | 0.77 | 0.82 | 0.80 | 0.76 | -3.09 | -80.26% | 0.00 | 1,203 | 769 | 0.29 | -0.06 | 0.00 | -0.38 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 712.50 | 0.89 | 0.96 | 0.93 | 0.97 | -3.30 | -77.29% | 0.00 | 239 | 411 | 0.29 | -0.07 | 0.00 | -0.40 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 715.00 | 1.03 | 1.08 | 1.06 | 1.03 | -3.72 | -78.32% | 0.00 | 910 | 759 | 0.28 | -0.08 | 0.01 | -0.43 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 717.50 | 1.19 | 1.28 | 1.24 | 1.24 | -4.06 | -76.61% | 0.00 | 226 | 227 | 0.28 | -0.09 | 0.01 | -0.46 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 720.00 | 1.40 | 1.45 | 1.43 | 1.43 | -4.51 | -75.93% | 0.00 | 2,141 | 1,282 | 0.28 | -0.10 | 0.01 | -0.48 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 722.50 | 1.62 | 1.72 | 1.67 | 1.75 | -5.68 | -76.45% | 0.00 | 660 | 215 | 0.27 | -0.12 | 0.01 | -0.51 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 725.00 | 1.89 | 1.98 | 1.94 | 1.91 | -5.43 | -73.98% | 0.00 | 2,502 | 992 | 0.27 | -0.13 | 0.01 | -0.55 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 727.50 | 2.19 | 2.29 | 2.24 | 2.31 | -5.73 | -71.27% | 0.00 | 678 | 289 | 0.27 | -0.15 | 0.01 | -0.58 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 730.00 | 2.56 | 2.66 | 2.61 | 2.62 | -6.23 | -70.40% | 0.00 | 2,910 | 1,694 | 0.27 | -0.17 | 0.01 | -0.61 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 732.50 | 2.93 | 3.10 | 3.02 | 3.10 | -6.85 | -68.85% | 0.00 | 637 | 168 | 0.26 | -0.19 | 0.01 | -0.64 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 735.00 | 3.40 | 3.60 | 3.50 | 3.55 | -7.25 | -67.13% | 0.00 | 1,904 | 2,204 | 0.26 | -0.22 | 0.01 | -0.67 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 737.50 | 3.95 | 4.15 | 4.05 | 4.01 | -7.89 | -66.31% | 0.01 | 754 | 1,925 | 0.26 | -0.24 | 0.01 | -0.70 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 740.00 | 4.55 | 4.75 | 4.65 | 4.70 | -8.30 | -63.85% | 0.01 | 4,138 | 2,996 | 0.26 | -0.27 | 0.01 | -0.72 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 742.50 | 5.25 | 5.45 | 5.35 | 5.20 | -9.30 | -64.14% | 0.01 | 556 | 907 | 0.26 | -0.30 | 0.01 | -0.75 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 745.00 | 6.00 | 6.25 | 6.13 | 6.00 | -9.60 | -61.54% | 0.01 | 2,348 | 1,503 | 0.25 | -0.33 | 0.01 | -0.76 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 747.50 | 6.90 | 7.10 | 7.00 | 7.00 | -10.36 | -59.68% | 0.01 | 957 | 309 | 0.25 | -0.37 | 0.01 | -0.78 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 750.00 | 7.85 | 8.10 | 7.98 | 7.85 | -10.57 | -57.39% | 0.01 | 4,185 | 1,456 | 0.25 | -0.41 | 0.02 | -0.78 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 752.50 | 8.90 | 9.10 | 9.00 | 9.00 | -11.17 | -55.38% | 0.01 | 1,345 | 197 | 0.25 | -0.44 | 0.02 | -0.78 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 755.00 | 10.00 | 10.30 | 10.15 | 10.35 | -11.27 | -52.13% | 0.01 | 1,178 | 643 | 0.25 | -0.48 | 0.02 | -0.78 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 757.50 | 11.25 | 11.55 | 11.40 | 11.64 | -11.71 | -50.15% | 0.02 | 195 | 264 | 0.25 | -0.52 | 0.02 | -0.76 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 760.00 | 12.60 | 12.90 | 12.75 | 12.52 | -12.69 | -50.34% | 0.02 | 2,935 | 1,280 | 0.24 | -0.56 | 0.02 | -0.74 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 762.50 | 14.05 | 14.40 | 14.23 | 14.65 | -14.37 | -49.52% | 0.02 | 216 | 157 | 0.24 | -0.60 | 0.02 | -0.72 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 765.00 | 15.60 | 15.95 | 15.78 | 16.10 | -12.96 | -44.60% | 0.02 | 115 | 538 | 0.24 | -0.64 | 0.01 | -0.68 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 767.50 | 17.30 | 17.60 | 17.45 | 17.85 | -13.68 | -43.39% | 0.02 | 64 | 298 | 0.24 | -0.68 | 0.01 | -0.65 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 770.00 | 19.00 | 19.40 | 19.20 | 19.40 | -13.71 | -41.41% | 0.02 | 600 | 924 | 0.24 | -0.71 | 0.01 | -0.61 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 772.50 | 20.80 | 21.20 | 21.00 | 20.75 | -14.72 | -41.50% | 0.03 | 161 | 118 | 0.24 | -0.74 | 0.01 | -0.57 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 775.00 | 22.75 | 23.20 | 22.98 | 23.35 | -14.20 | -37.82% | 0.03 | 60 | 435 | 0.24 | -0.78 | 0.01 | -0.53 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 777.50 | 24.70 | 25.20 | 24.95 | 24.70 | -18.07 | -42.25% | 0.03 | 12 | 61 | 0.24 | -0.80 | 0.01 | -0.49 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 780.00 | 25.95 | 28.00 | 26.98 | 28.14 | -13.54 | -32.49% | 0.03 | 218 | 671 | 0.24 | -0.83 | 0.01 | -0.45 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 782.50 | 28.35 | 29.95 | 29.15 | 29.35 | -15.20 | -34.12% | 0.04 | 20 | 61 | 0.23 | -0.85 | 0.01 | -0.41 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 785.00 | 30.10 | 32.65 | 31.38 | 31.18 | -15.93 | -33.82% | 0.04 | 28 | 370 | 0.24 | -0.87 | 0.01 | -0.38 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 787.50 | 33.15 | 34.90 | 34.03 | 34.12 | -13.10 | -27.75% | 0.04 | 20 | 147 | 0.24 | -0.88 | 0.01 | -0.35 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 790.00 | 34.70 | 37.25 | 35.98 | 36.25 | -13.39 | -26.98% | 0.05 | 20 | 512 | 0.24 | -0.90 | 0.01 | -0.32 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 792.50 | 37.65 | 39.20 | 38.43 | 39.55 | -13.40 | -25.31% | 0.05 | 20 | 161 | 0.30 | -0.91 | 0.01 | -0.29 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 795.00 | 40.25 | 42.20 | 41.23 | 44.87 | -1.58 | -3.41% | 0.05 | 16 | 49 | 0.25 | -0.92 | 0.01 | -0.27 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 797.50 | 42.10 | 44.60 | 43.35 | 55.70 | -6.15 | -9.95% | 0.05 | 1 | 95 | 0.29 | -0.93 | 0.00 | -0.24 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 800.00 | 44.40 | 46.65 | 45.53 | 46.97 | -16.93 | -26.50% | 0.06 | 6 | 112 | 0.25 | -0.94 | 0.00 | -0.22 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 802.50 | 46.95 | 49.10 | 48.03 | 63.44 | +14.44 | +29.47% | 0.06 | 2 | 0 | 0.33 | -0.95 | 0.00 | -0.20 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 805.00 | 49.10 | 51.75 | 50.43 | 61.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.18 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 807.50 | 51.40 | 53.95 | 52.68 | 69.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.16 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 810.00 | 54.25 | 56.70 | 55.48 | 57.13 | -14.97 | -20.77% | 0.07 | 36 | 3 | 0.35 | -0.97 | 0.00 | -0.15 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 812.50 | 56.35 | 59.00 | 57.68 | 74.45 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.13 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 815.00 | 59.55 | 61.75 | 60.65 | 62.54 | -14.41 | -18.73% | 0.07 | 26 | 0 | 0.38 | -0.97 | 0.00 | -0.12 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 817.50 | 61.45 | 64.00 | 62.73 | 39.45 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.10 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 820.00 | 63.95 | 66.50 | 65.23 | 82.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.40 | -0.98 | 0.00 | -0.09 | 8/21/2025 | 8/22/2025 4:00:06 PM EST |
| 822.50 | 66.45 | 69.00 | 67.73 | % | 0.08 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.08 | 8/22/2025 4:00:06 PM EST | |||
| 825.00 | 68.95 | 71.45 | 70.20 | 44.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.33 | -0.99 | 0.00 | -0.07 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 827.50 | 71.45 | 73.95 | 72.70 | % | 0.09 | 0 | 0 | 0.31 | -0.99 | 0.00 | -0.06 | 8/22/2025 4:00:06 PM EST | |||
| 830.00 | 73.95 | 76.45 | 75.20 | 79.63 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.05 | 8/19/2025 | 8/22/2025 4:00:06 PM EST |
| 832.50 | 76.40 | 78.85 | 77.63 | 49.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.31 | -0.99 | 0.00 | -0.05 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 835.00 | 78.90 | 81.40 | 80.15 | 71.03 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.22 | -0.99 | 0.00 | -0.04 | 8/5/2025 | 8/22/2025 4:00:06 PM EST |
| 837.50 | 81.35 | 83.90 | 82.63 | 47.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 840.00 | 83.85 | 86.40 | 85.13 | 55.22 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.17 | -1.00 | 0.00 | -0.03 | 8/12/2025 | 8/22/2025 4:00:06 PM EST |
| 842.50 | 86.35 | 88.95 | 87.65 | % | 0.10 | 0 | 0 | 0.48 | -1.00 | 0.00 | -0.02 | 8/22/2025 4:00:06 PM EST | |||
| 845.00 | 88.85 | 91.45 | 90.15 | 98.11 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.03 | -1.00 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 4:00:06 PM EST |
| 847.50 | 92.05 | 93.90 | 92.98 | 93.52 | -4.38 | -4.48% | 0.11 | 2 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 4:00:06 PM EST |
| 850.00 | 94.05 | 96.40 | 95.23 | 56.88 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.13 | -1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 855.00 | 98.90 | 101.40 | 100.15 | 66.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.40 | -1.00 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 860.00 | 103.90 | 106.45 | 105.18 | 73.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 865.00 | 108.90 | 111.35 | 110.13 | 72.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:06 PM EST |
| 870.00 | 113.90 | 116.50 | 115.20 | 87.32 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 875.00 | 118.90 | 121.50 | 120.20 | 93.73 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 880.00 | 123.90 | 126.45 | 125.18 | 110.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 885.00 | 128.90 | 131.50 | 130.20 | 115.22 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:06 PM EST |
| 890.00 | 133.90 | 136.50 | 135.20 | 106.83 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:06 PM EST |
| 895.00 | 138.90 | 141.45 | 140.18 | % | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 900.00 | 144.05 | 146.25 | 145.15 | 118.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:06 PM EST |
| 910.00 | 153.90 | 156.45 | 155.18 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 920.00 | 163.90 | 166.45 | 165.18 | % | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 930.00 | 173.90 | 176.40 | 175.15 | 162.98 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:06 PM EST |
| 940.00 | 183.90 | 186.45 | 185.18 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 950.00 | 194.25 | 196.25 | 195.25 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 960.00 | 203.90 | 206.40 | 205.15 | 253.36 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:06 PM EST |
| 970.00 | 213.90 | 216.50 | 215.20 | 263.36 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:06 PM EST |
| 980.00 | 223.90 | 226.50 | 225.20 | % | 0.23 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 990.00 | 233.90 | 236.50 | 235.20 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,000.00 | 244.05 | 246.25 | 245.15 | 222.21 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 4:00:06 PM EST |
| 1,010.00 | 253.90 | 256.45 | 255.18 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,020.00 | 263.90 | 266.50 | 265.20 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,030.00 | 273.90 | 276.45 | 275.18 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,040.00 | 283.90 | 286.45 | 285.18 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,050.00 | 294.05 | 296.20 | 295.13 | 350.41 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:06 PM EST |
| 1,060.00 | 303.90 | 306.50 | 305.20 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,070.00 | 313.90 | 316.50 | 315.20 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST | |||
| 1,080.00 | 323.90 | 326.50 | 325.20 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:06 PM EST |