Options Chain for REDDIT INC CL A (RDDT) - $225.08 as of 8/29/2025 9:05:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 148.90 | 151.00 | 149.95 | % | 2.00 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 80.00 | 143.85 | 145.90 | 144.88 | % | 1.81 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 85.00 | 138.95 | 140.95 | 139.95 | % | 1.65 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 90.00 | 133.90 | 135.95 | 134.93 | % | 1.50 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 95.00 | 128.85 | 131.00 | 129.93 | % | 1.37 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 100.00 | 124.35 | 125.95 | 125.15 | 87.78 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:48 PM EST |
| 105.00 | 119.00 | 121.00 | 120.00 | 118.63 | 0.00 | 0.00% | 1.14 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 110.00 | 114.10 | 116.00 | 115.05 | 85.03 | 0.00 | 0.00% | 1.05 | 0 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:48 PM EST |
| 115.00 | 108.90 | 110.95 | 109.93 | % | 0.96 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 120.00 | 104.30 | 105.90 | 105.10 | 103.19 | +12.04 | +13.21% | 0.88 | 5 | 10 | 2.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 125.00 | 98.95 | 101.00 | 99.98 | 63.01 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.56 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 3:59:48 PM EST |
| 130.00 | 94.05 | 95.95 | 95.00 | 95.71 | 0.00 | 0.00% | 0.73 | 0 | 4 | 2.39 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 135.00 | 89.05 | 90.95 | 90.00 | 113.19 | 0.00 | 0.00% | 0.67 | 0 | 9 | 2.24 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:48 PM EST |
| 140.00 | 84.20 | 86.00 | 85.10 | 81.52 | +10.04 | +14.05% | 0.61 | 1 | 14 | 2.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 145.00 | 79.10 | 81.00 | 80.05 | 79.79 | +5.57 | +7.51% | 0.55 | 2 | 22 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 150.00 | 74.10 | 76.00 | 75.05 | 72.00 | -2.91 | -3.89% | 0.50 | 3 | 48 | 1.86 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 155.00 | 69.15 | 71.00 | 70.08 | 68.60 | +4.34 | +6.76% | 0.45 | 11 | 42 | 1.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 157.50 | 66.25 | 68.60 | 67.43 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 160.00 | 64.25 | 66.10 | 65.18 | 62.38 | -1.69 | -2.64% | 0.41 | 20 | 92 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 162.50 | 61.35 | 63.55 | 62.45 | % | 0.38 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 165.00 | 59.15 | 61.05 | 60.10 | 59.26 | +5.14 | +9.50% | 0.36 | 1 | 50 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 167.50 | 56.55 | 58.65 | 57.60 | 56.62 | +3.97 | +7.54% | 0.34 | 2 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 170.00 | 54.10 | 56.15 | 55.13 | 44.55 | 0.00 | 0.00% | 0.32 | 0 | 24 | 1.41 | 1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 172.50 | 51.15 | 53.60 | 52.38 | 48.15 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 8/26/2025 | 8/29/2025 3:59:48 PM EST |
| 175.00 | 49.10 | 51.25 | 50.18 | 48.15 | 0.00 | 0.00% | 0.29 | 0 | 63 | 1.33 | 1.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 177.50 | 46.90 | 48.60 | 47.75 | 48.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 180.00 | 44.20 | 46.15 | 45.18 | 40.32 | -5.73 | -12.45% | 0.25 | 7 | 41 | 1.17 | 0.99 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 182.50 | 42.05 | 43.65 | 42.85 | 40.23 | % | 0.23 | 1 | 0 | 1.12 | 0.99 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 185.00 | 39.55 | 41.20 | 40.38 | 37.30 | +11.05 | +42.10% | 0.22 | 1 | 52 | 1.07 | 0.98 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 187.50 | 36.65 | 38.80 | 37.73 | 40.05 | +15.83 | +65.36% | 0.20 | 1 | 2 | 1.03 | 0.98 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 190.00 | 34.25 | 36.35 | 35.30 | 33.03 | -1.97 | -5.63% | 0.19 | 5 | 37 | 0.99 | 0.97 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 192.50 | 31.55 | 33.95 | 32.75 | % | 0.17 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.14 | 8/29/2025 3:59:48 PM EST | |||
| 195.00 | 29.55 | 31.40 | 30.48 | 28.01 | -1.64 | -5.54% | 0.16 | 5 | 32 | 0.91 | 0.95 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 197.50 | 27.60 | 28.30 | 27.95 | 28.98 | 0.00 | 0.00% | 0.14 | 0 | 1,003 | 0.90 | 0.94 | 0.01 | -0.19 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 200.00 | 25.45 | 26.45 | 25.95 | 25.30 | -1.17 | -4.42% | 0.13 | 55 | 1,201 | 0.65 | 0.93 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 202.50 | 22.55 | 24.50 | 23.53 | 21.39 | +0.59 | +2.84% | 0.12 | 47 | 17 | 0.56 | 0.91 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 205.00 | 20.50 | 22.50 | 21.50 | 21.13 | +2.43 | +13.00% | 0.10 | 34 | 49 | 0.63 | 0.89 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 207.50 | 18.35 | 19.75 | 19.05 | 17.87 | -1.18 | -6.20% | 0.09 | 4 | 49 | 0.58 | 0.86 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 210.00 | 16.25 | 17.00 | 16.63 | 16.59 | -1.66 | -9.10% | 0.08 | 147 | 201 | 0.53 | 0.83 | 0.02 | -0.32 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 212.50 | 14.35 | 14.95 | 14.65 | 14.36 | -1.64 | -10.25% | 0.07 | 5 | 75 | 0.51 | 0.79 | 0.02 | -0.36 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 215.00 | 12.40 | 13.05 | 12.73 | 13.00 | -1.05 | -7.48% | 0.06 | 98 | 403 | 0.53 | 0.75 | 0.02 | -0.39 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 217.50 | 10.80 | 11.20 | 11.00 | 10.67 | -1.90 | -15.12% | 0.05 | 63 | 142 | 0.54 | 0.70 | 0.02 | -0.42 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 220.00 | 9.15 | 9.55 | 9.35 | 9.50 | -1.27 | -11.80% | 0.04 | 306 | 5,555 | 0.53 | 0.64 | 0.02 | -0.45 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 222.50 | 7.65 | 8.05 | 7.85 | 8.17 | -1.63 | -16.64% | 0.04 | 237 | 205 | 0.53 | 0.58 | 0.02 | -0.46 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 225.00 | 6.40 | 6.70 | 6.55 | 6.70 | -1.41 | -17.39% | 0.03 | 716 | 265 | 0.52 | 0.52 | 0.02 | -0.47 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 227.50 | 5.25 | 5.50 | 5.38 | 5.35 | -1.37 | -20.39% | 0.02 | 1,333 | 148 | 0.52 | 0.46 | 0.02 | -0.47 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 230.00 | 4.20 | 4.45 | 4.33 | 4.21 | -1.69 | -28.65% | 0.02 | 649 | 579 | 0.51 | 0.40 | 0.02 | -0.46 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 232.50 | 3.35 | 3.55 | 3.45 | 3.70 | -1.10 | -22.92% | 0.01 | 120 | 102 | 0.51 | 0.34 | 0.02 | -0.44 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 235.00 | 2.62 | 2.87 | 2.75 | 2.79 | -1.46 | -34.36% | 0.01 | 571 | 306 | 0.52 | 0.29 | 0.02 | -0.41 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 237.50 | 2.07 | 2.36 | 2.22 | 2.15 | -1.15 | -34.85% | 0.01 | 184 | 273 | 0.52 | 0.24 | 0.02 | -0.37 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 240.00 | 1.63 | 1.80 | 1.72 | 1.70 | -1.14 | -40.15% | 0.01 | 597 | 958 | 0.52 | 0.20 | 0.02 | -0.33 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 242.50 | 1.12 | 1.64 | 1.38 | 1.48 | -0.69 | -31.80% | 0.01 | 185 | 171 | 0.53 | 0.16 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 245.00 | 1.00 | 1.17 | 1.09 | 1.08 | -0.92 | -46.00% | 0.00 | 235 | 376 | 0.52 | 0.13 | 0.01 | -0.25 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 247.50 | 0.78 | 0.92 | 0.85 | 0.82 | -0.80 | -49.39% | 0.00 | 71 | 46 | 0.53 | 0.11 | 0.01 | -0.22 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 250.00 | 0.65 | 0.89 | 0.77 | 0.69 | -0.58 | -45.67% | 0.00 | 444 | 683 | 0.57 | 0.08 | 0.01 | -0.18 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 252.50 | 0.52 | 0.84 | 0.68 | 0.59 | -0.50 | -45.88% | 0.00 | 153 | 69 | 0.59 | 0.07 | 0.01 | -0.15 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 255.00 | 0.41 | 0.62 | 0.52 | 0.51 | -0.29 | -36.25% | 0.00 | 41 | 99 | 0.58 | 0.05 | 0.01 | -0.12 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 257.50 | 0.31 | 0.40 | 0.36 | 0.37 | -0.33 | -47.15% | 0.00 | 37 | 156 | 0.57 | 0.04 | 0.01 | -0.11 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 260.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.31 | -50.82% | 0.00 | 14 | 323 | 0.58 | 0.03 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 262.50 | 0.03 | 0.83 | 0.43 | 0.19 | -0.28 | -59.58% | 0.00 | 1 | 42 | 0.60 | 0.02 | 0.00 | -0.07 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 265.00 | 0.00 | 0.64 | 0.32 | 0.17 | -0.31 | -64.59% | 0.00 | 10 | 102 | 0.77 | 0.02 | 0.00 | -0.05 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 267.50 | 0.00 | 0.57 | 0.29 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.79 | 0.01 | 0.00 | -0.04 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 0.59 | 0.30 | 0.21 | -0.08 | -27.59% | 0.00 | 43 | 203 | 0.81 | 0.01 | 0.00 | -0.03 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 272.50 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.02 | 8/29/2025 3:59:48 PM EST | |||
| 275.00 | 0.00 | 0.21 | 0.11 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 64 | 0.73 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 277.50 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 280.00 | 0.01 | 0.60 | 0.31 | 0.04 | -0.16 | -80.00% | 0.00 | 2 | 74 | 0.74 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 285.00 | 0.00 | 0.58 | 0.29 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 295.00 | 0.01 | 0.41 | 0.21 | 0.02 | -0.08 | -80.00% | 0.00 | 32 | 180 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 300.00 | 0.01 | 0.41 | 0.21 | 0.02 | +0.01 | +100.00% | 0.00 | 33 | 109 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 305.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.14 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 310.00 | 0.01 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 315.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.28 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 320.00 | 0.01 | 0.53 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.09 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:48 PM EST |
| 325.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.48 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:48 PM EST |
| 330.00 | 0.01 | 0.10 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:48 PM EST |
| 335.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.45 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 340.00 | 0.01 | 0.74 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:48 PM EST |
| 345.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 350.00 | 0.00 | 0.58 | 0.29 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:48 PM EST |
| 355.00 | 0.00 | 1.27 | 0.64 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.91 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:48 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.57 | 0.79 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 3:59:48 PM EST |
| 80.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.78 | 0.39 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.78 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:48 PM EST |
| 95.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 43 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 105.00 | 0.00 | 0.58 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.83 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:48 PM EST |
| 110.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.67 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:48 PM EST |
| 115.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.53 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 60 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 130.00 | 0.00 | 0.41 | 0.21 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 141 | 2.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/29/2025 3:59:48 PM EST |
| 135.00 | 0.00 | 0.49 | 0.25 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.93 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:48 PM EST |
| 140.00 | 0.00 | 0.42 | 0.21 | 0.01 | -0.28 | -96.56% | 0.00 | 40 | 33 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 62 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 316 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 155.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.03 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 157.50 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 160.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.03 | -60.00% | 0.00 | 27 | 1,001 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 162.50 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 165.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.13 | -72.23% | 0.00 | 3 | 145 | 0.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 167.50 | 0.00 | 0.50 | 0.25 | 0.05 | % | 0.00 | 90 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:48 PM EST | |
| 170.00 | 0.01 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 23 | 175 | 0.76 | 0.00 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 172.50 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 175.00 | 0.05 | 0.29 | 0.17 | 0.08 | -0.07 | -46.67% | 0.00 | 8 | 342 | 0.79 | 0.00 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 177.50 | 0.00 | 0.67 | 0.34 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.07 | 0.00 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 180.00 | 0.06 | 0.12 | 0.09 | 0.10 | -0.11 | -52.39% | 0.00 | 181 | 517 | 0.72 | -0.01 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 182.50 | 0.03 | 0.68 | 0.36 | 0.25 | -0.28 | -52.83% | 0.00 | 1 | 27 | 0.78 | -0.01 | 0.00 | -0.06 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 185.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 38 | 253 | 0.73 | -0.02 | 0.00 | -0.08 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 187.50 | 0.00 | 0.23 | 0.12 | 0.18 | -0.88 | -83.02% | 0.00 | 4 | 15 | 0.70 | -0.02 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 190.00 | 0.17 | 0.28 | 0.23 | 0.22 | -0.23 | -51.12% | 0.00 | 73 | 5,442 | 0.67 | -0.03 | 0.00 | -0.12 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 192.50 | 0.05 | 0.86 | 0.46 | 0.29 | -0.23 | -44.24% | 0.00 | 24 | 35 | 0.65 | -0.04 | 0.00 | -0.14 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 195.00 | 0.30 | 0.38 | 0.34 | 0.40 | -0.23 | -36.51% | 0.00 | 88 | 211 | 0.62 | -0.05 | 0.01 | -0.16 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 197.50 | 0.31 | 0.50 | 0.41 | 0.48 | -0.34 | -41.47% | 0.00 | 1,045 | 66 | 0.59 | -0.06 | 0.01 | -0.19 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 200.00 | 0.55 | 0.60 | 0.58 | 0.59 | -0.41 | -41.00% | 0.00 | 328 | 1,191 | 0.60 | -0.07 | 0.01 | -0.21 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 202.50 | 0.61 | 0.91 | 0.76 | 0.74 | -0.44 | -37.29% | 0.00 | 164 | 98 | 0.57 | -0.09 | 0.01 | -0.23 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 205.00 | 0.93 | 1.02 | 0.98 | 1.00 | -0.51 | -33.78% | 0.00 | 222 | 276 | 0.57 | -0.11 | 0.01 | -0.26 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 207.50 | 1.19 | 1.31 | 1.25 | 1.21 | -0.73 | -37.63% | 0.01 | 133 | 75 | 0.56 | -0.14 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 210.00 | 1.57 | 1.71 | 1.64 | 1.60 | -0.82 | -33.89% | 0.01 | 839 | 789 | 0.56 | -0.17 | 0.02 | -0.32 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 212.50 | 2.02 | 2.21 | 2.12 | 2.06 | -0.94 | -31.34% | 0.01 | 120 | 192 | 0.54 | -0.21 | 0.02 | -0.36 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 215.00 | 2.38 | 2.74 | 2.56 | 2.67 | -0.88 | -24.79% | 0.01 | 367 | 445 | 0.54 | -0.25 | 0.02 | -0.39 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 217.50 | 3.25 | 3.90 | 3.58 | 3.49 | -0.71 | -16.91% | 0.02 | 114 | 173 | 0.53 | -0.30 | 0.02 | -0.42 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 220.00 | 4.10 | 4.85 | 4.48 | 4.22 | -1.03 | -19.62% | 0.02 | 726 | 381 | 0.53 | -0.36 | 0.02 | -0.45 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 222.50 | 5.05 | 5.90 | 5.48 | 5.22 | -0.78 | -13.00% | 0.02 | 283 | 87 | 0.52 | -0.42 | 0.02 | -0.46 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 225.00 | 6.25 | 6.55 | 6.40 | 6.50 | -0.90 | -12.17% | 0.03 | 226 | 255 | 0.52 | -0.48 | 0.02 | -0.47 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 227.50 | 7.50 | 7.90 | 7.70 | 7.40 | -1.50 | -16.86% | 0.03 | 147 | 141 | 0.51 | -0.54 | 0.02 | -0.47 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 230.00 | 8.95 | 9.45 | 9.20 | 9.05 | -1.24 | -12.06% | 0.04 | 96 | 96 | 0.51 | -0.60 | 0.02 | -0.46 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 232.50 | 10.55 | 11.95 | 11.25 | 13.57 | +2.17 | +19.04% | 0.05 | 12 | 67 | 0.56 | -0.66 | 0.02 | -0.44 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 235.00 | 12.35 | 13.10 | 12.73 | 12.16 | -1.54 | -11.25% | 0.05 | 53 | 78 | 0.51 | -0.71 | 0.02 | -0.41 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 237.50 | 14.25 | 15.05 | 14.65 | 15.45 | -0.25 | -1.60% | 0.06 | 33 | 13 | 0.50 | -0.76 | 0.02 | -0.37 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 240.00 | 16.15 | 16.85 | 16.50 | 19.55 | +0.73 | +3.88% | 0.07 | 7 | 111 | 0.50 | -0.80 | 0.02 | -0.33 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 242.50 | 18.10 | 19.25 | 18.68 | 21.78 | -3.82 | -14.93% | 0.08 | 2 | 13 | 0.51 | -0.84 | 0.01 | -0.29 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 245.00 | 19.90 | 21.90 | 20.90 | 23.78 | -3.42 | -12.58% | 0.09 | 2 | 59 | 0.51 | -0.87 | 0.01 | -0.25 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 247.50 | 22.55 | 24.45 | 23.50 | 31.85 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.69 | -0.89 | 0.01 | -0.22 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 250.00 | 24.30 | 26.30 | 25.30 | 25.15 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.64 | -0.92 | 0.01 | -0.18 | 8/22/2025 | 8/29/2025 3:59:48 PM EST |
| 252.50 | 26.55 | 28.70 | 27.63 | 36.35 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.66 | -0.93 | 0.01 | -0.15 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 255.00 | 29.10 | 31.45 | 30.28 | 32.98 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.68 | -0.95 | 0.01 | -0.12 | 8/22/2025 | 8/29/2025 3:59:48 PM EST |
| 257.50 | 31.50 | 33.45 | 32.48 | 43.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.69 | -0.96 | 0.01 | -0.11 | 8/25/2025 | 8/29/2025 3:59:48 PM EST |
| 260.00 | 34.75 | 36.25 | 35.50 | 36.75 | +1.75 | +5.00% | 0.14 | 5 | 4 | 0.83 | -0.97 | 0.00 | -0.09 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 262.50 | 36.50 | 38.55 | 37.53 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.88 | -0.98 | 0.00 | -0.07 | 8/19/2025 | 8/29/2025 3:59:48 PM EST |
| 265.00 | 38.95 | 41.05 | 40.00 | 36.50 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.89 | -0.98 | 0.00 | -0.05 | 8/19/2025 | 8/29/2025 3:59:48 PM EST |
| 267.50 | 41.60 | 43.55 | 42.58 | 46.25 | +4.22 | +10.04% | 0.16 | 1 | 2 | 0.93 | -0.99 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 3:59:48 PM EST |
| 270.00 | 43.90 | 46.20 | 45.05 | 51.35 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.95 | -0.99 | 0.00 | -0.03 | 8/21/2025 | 8/29/2025 3:59:48 PM EST |
| 272.50 | 46.40 | 48.45 | 47.43 | 49.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.99 | -0.99 | 0.00 | -0.02 | 8/28/2025 | 8/29/2025 3:59:48 PM EST |
| 275.00 | 48.95 | 51.05 | 50.00 | 46.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.02 | 8/19/2025 | 8/29/2025 3:59:48 PM EST |
| 277.50 | 51.40 | 53.40 | 52.40 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 8/29/2025 3:59:48 PM EST | |||
| 280.00 | 54.10 | 56.00 | 55.05 | 56.95 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:48 PM EST |
| 285.00 | 59.00 | 60.95 | 59.98 | % | 0.21 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 290.00 | 64.05 | 65.95 | 65.00 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 295.00 | 69.10 | 70.95 | 70.03 | 89.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/29/2025 3:59:48 PM EST |
| 300.00 | 74.10 | 75.95 | 75.03 | 84.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:48 PM EST |
| 305.00 | 79.20 | 80.90 | 80.05 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 310.00 | 83.60 | 86.00 | 84.80 | % | 0.27 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 315.00 | 88.75 | 91.00 | 89.88 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 320.00 | 93.60 | 95.85 | 94.73 | % | 0.30 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 325.00 | 98.70 | 101.00 | 99.85 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 330.00 | 103.50 | 105.90 | 104.70 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 335.00 | 108.60 | 110.95 | 109.78 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 340.00 | 113.55 | 115.95 | 114.75 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 345.00 | 118.65 | 121.00 | 119.83 | % | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 350.00 | 123.50 | 126.05 | 124.78 | 115.25 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:48 PM EST |
| 355.00 | 128.55 | 130.90 | 129.73 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 360.00 | 134.10 | 136.00 | 135.05 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST | |||
| 370.00 | 144.10 | 145.95 | 145.03 | % | 0.39 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:48 PM EST |