Options Chain for META PLATFORMS INC CL A (META) - $717.63 as of 7/29/2025 2:20:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 701.05 | 703.85 | 702.45 | 703.45 | -6.79 | -0.96% | 140.49 | 190 | 1,341 | 7.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 10.00 | 696.10 | 698.75 | 697.43 | 699.90 | -3.76 | -0.54% | 69.74 | 12 | 26 | 6.54 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 15.00 | 690.85 | 694.10 | 692.48 | % | 46.17 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 20.00 | 685.70 | 689.15 | 687.43 | 663.50 | 0.00 | 0.00% | 34.37 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:59:02 PM EST |
| 25.00 | 680.75 | 684.15 | 682.45 | 676.36 | 0.00 | 0.00% | 27.30 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:59:02 PM EST |
| 30.00 | 675.90 | 679.20 | 677.55 | % | 22.58 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 35.00 | 670.80 | 674.25 | 672.53 | % | 19.22 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 40.00 | 666.00 | 669.25 | 667.63 | 558.31 | 0.00 | 0.00% | 16.69 | 0 | 1 | 4.23 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 2:59:02 PM EST |
| 45.00 | 661.00 | 664.30 | 662.65 | % | 14.73 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 50.00 | 656.05 | 659.35 | 657.70 | 568.62 | 0.00 | 0.00% | 13.15 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 7/29/2025 2:59:02 PM EST |
| 55.00 | 651.05 | 654.35 | 652.70 | 659.00 | 0.00 | 0.00% | 11.87 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 2:59:02 PM EST |
| 60.00 | 645.90 | 649.40 | 647.65 | % | 10.79 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 65.00 | 641.15 | 644.45 | 642.80 | 630.50 | 0.00 | 0.00% | 9.89 | 0 | 4 | 3.44 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 7/29/2025 2:59:02 PM EST |
| 70.00 | 636.15 | 639.45 | 637.80 | 617.48 | 0.00 | 0.00% | 9.11 | 0 | 3 | 3.33 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:59:02 PM EST |
| 75.00 | 631.05 | 634.50 | 632.78 | 391.47 | 0.00 | 0.00% | 8.44 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 7/17/2024 | 7/29/2025 2:59:02 PM EST |
| 80.00 | 626.25 | 629.50 | 627.88 | 498.10 | 0.00 | 0.00% | 7.85 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 7/29/2025 2:59:02 PM EST |
| 85.00 | 621.20 | 624.55 | 622.88 | % | 7.33 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 90.00 | 616.30 | 619.60 | 617.95 | 403.11 | 0.00 | 0.00% | 6.87 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 7/29/2025 2:59:02 PM EST |
| 95.00 | 611.20 | 614.60 | 612.90 | % | 6.45 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 100.00 | 606.50 | 609.50 | 608.00 | 615.42 | 0.00 | 0.00% | 6.08 | 0 | 30 | 2.68 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 105.00 | 601.40 | 604.70 | 603.05 | % | 5.74 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 110.00 | 596.30 | 599.70 | 598.00 | 457.17 | 0.00 | 0.00% | 5.44 | 0 | 3 | 2.66 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 7/29/2025 2:59:02 PM EST |
| 115.00 | 591.45 | 594.75 | 593.10 | % | 5.16 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 120.00 | 586.50 | 589.80 | 588.15 | 599.00 | 0.00 | 0.00% | 4.90 | 0 | 2 | 2.53 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 125.00 | 581.35 | 584.80 | 583.08 | 569.02 | 0.00 | 0.00% | 4.66 | 0 | 4 | 2.48 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 2:59:02 PM EST |
| 130.00 | 576.55 | 579.85 | 578.20 | 587.46 | 0.00 | 0.00% | 4.45 | 0 | 3 | 2.42 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 135.00 | 571.60 | 574.90 | 573.25 | 558.07 | 0.00 | 0.00% | 4.25 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:59:02 PM EST |
| 140.00 | 566.60 | 569.70 | 568.15 | 549.18 | 0.00 | 0.00% | 4.06 | 0 | 6 | 2.21 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 2:59:02 PM EST |
| 145.00 | 561.65 | 564.95 | 563.30 | 572.94 | 0.00 | 0.00% | 3.88 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 150.00 | 556.70 | 559.95 | 558.33 | 554.10 | 0.00 | 0.00% | 3.72 | 0 | 7 | 2.19 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 7/29/2025 2:59:02 PM EST |
| 155.00 | 551.55 | 555.00 | 553.28 | 360.70 | 0.00 | 0.00% | 3.57 | 0 | 17 | 2.18 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 2:59:02 PM EST |
| 160.00 | 546.60 | 550.05 | 548.33 | 534.77 | 0.00 | 0.00% | 3.43 | 0 | 16 | 2.14 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:59:02 PM EST |
| 165.00 | 541.65 | 545.05 | 543.35 | 417.50 | 0.00 | 0.00% | 3.29 | 0 | 8 | 2.10 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 7/29/2025 2:59:02 PM EST |
| 170.00 | 536.80 | 540.10 | 538.45 | 352.60 | 0.00 | 0.00% | 3.17 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:59:02 PM EST |
| 175.00 | 531.90 | 535.15 | 533.53 | 544.55 | 0.00 | 0.00% | 3.05 | 0 | 22 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 180.00 | 527.20 | 529.85 | 528.53 | 538.90 | 0.00 | 0.00% | 2.94 | 0 | 73 | 1.87 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 185.00 | 521.95 | 525.20 | 523.58 | 424.10 | 0.00 | 0.00% | 2.83 | 0 | 35 | 1.87 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 7/29/2025 2:59:02 PM EST |
| 190.00 | 517.25 | 519.90 | 518.58 | 503.78 | 0.00 | 0.00% | 2.73 | 0 | 89 | 1.80 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:59:02 PM EST |
| 195.00 | 512.00 | 515.25 | 513.63 | 498.84 | 0.00 | 0.00% | 2.63 | 0 | 12 | 1.84 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:59:02 PM EST |
| 200.00 | 507.45 | 510.10 | 508.78 | 518.39 | 0.00 | 0.00% | 2.54 | 0 | 114 | 1.71 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 205.00 | 502.05 | 505.35 | 503.70 | 513.85 | 0.00 | 0.00% | 2.46 | 0 | 15 | 1.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 210.00 | 497.40 | 500.05 | 498.73 | 474.10 | 0.00 | 0.00% | 2.37 | 0 | 129 | 1.67 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 2:59:02 PM EST |
| 215.00 | 491.95 | 495.40 | 493.68 | 369.55 | 0.00 | 0.00% | 2.30 | 0 | 18 | 1.71 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 7/29/2025 2:59:02 PM EST |
| 220.00 | 487.10 | 490.45 | 488.78 | 500.10 | 0.00 | 0.00% | 2.22 | 0 | 32 | 1.65 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 225.00 | 482.10 | 485.45 | 483.78 | 328.38 | 0.00 | 0.00% | 2.15 | 0 | 24 | 1.62 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 2:59:02 PM EST |
| 230.00 | 477.05 | 480.50 | 478.78 | 490.12 | 0.00 | 0.00% | 2.08 | 0 | 18 | 1.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 235.00 | 472.10 | 475.55 | 473.83 | 482.70 | 0.00 | 0.00% | 2.02 | 0 | 7 | 1.61 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 240.00 | 467.15 | 470.55 | 468.85 | 474.70 | 0.00 | 0.00% | 1.95 | 0 | 9 | 1.59 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 245.00 | 462.30 | 465.60 | 463.95 | 462.10 | 0.00 | 0.00% | 1.89 | 0 | 16 | 1.52 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:02 PM EST |
| 250.00 | 457.80 | 460.45 | 459.13 | 476.41 | 0.00 | 0.00% | 1.84 | 0 | 43 | 1.38 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:59:02 PM EST |
| 255.00 | 452.25 | 455.65 | 453.95 | 446.55 | 0.00 | 0.00% | 1.78 | 0 | 4 | 1.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 7/29/2025 2:59:02 PM EST |
| 260.00 | 447.75 | 450.40 | 449.08 | 445.11 | 0.00 | 0.00% | 1.73 | 0 | 146 | 1.35 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 265.00 | 442.30 | 445.75 | 444.03 | 266.00 | 0.00 | 0.00% | 1.68 | 0 | 15 | 1.43 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:59:02 PM EST |
| 270.00 | 437.50 | 440.75 | 439.13 | 432.30 | 0.00 | 0.00% | 1.63 | 0 | 30 | 1.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 275.00 | 432.35 | 435.80 | 434.08 | 450.70 | 0.00 | 0.00% | 1.58 | 0 | 13 | 1.38 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:02 PM EST |
| 280.00 | 427.85 | 430.50 | 429.18 | 382.05 | 0.00 | 0.00% | 1.53 | 0 | 121 | 1.25 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 2:59:02 PM EST |
| 285.00 | 422.50 | 425.85 | 424.18 | 314.30 | 0.00 | 0.00% | 1.49 | 0 | 41 | 1.27 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 2:59:02 PM EST |
| 290.00 | 417.90 | 420.85 | 419.38 | 430.81 | 0.00 | 0.00% | 1.45 | 0 | 87 | 1.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:59:02 PM EST |
| 295.00 | 412.65 | 416.00 | 414.33 | 412.88 | 0.00 | 0.00% | 1.40 | 0 | 21 | 1.23 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 2:59:02 PM EST |
| 300.00 | 408.10 | 410.80 | 409.45 | 414.40 | -0.40 | -0.10% | 1.36 | 5 | 219 | 1.15 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 305.00 | 403.00 | 405.95 | 404.48 | 244.94 | 0.00 | 0.00% | 1.33 | 0 | 73 | 1.14 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 2:59:02 PM EST |
| 310.00 | 398.00 | 401.00 | 399.50 | 408.00 | 0.00 | 0.00% | 1.29 | 0 | 887 | 1.12 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:59:02 PM EST |
| 315.00 | 392.70 | 396.10 | 394.40 | 386.66 | 0.00 | 0.00% | 1.25 | 0 | 23 | 1.14 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:59:02 PM EST |
| 320.00 | 387.75 | 391.15 | 389.45 | 398.70 | 0.00 | 0.00% | 1.22 | 0 | 39 | 1.12 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 325.00 | 383.10 | 386.10 | 384.60 | 394.97 | 0.00 | 0.00% | 1.18 | 0 | 1,614 | 1.07 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:59:02 PM EST |
| 330.00 | 378.20 | 381.10 | 379.65 | 367.22 | 0.00 | 0.00% | 1.15 | 0 | 2,204 | 1.05 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 2:59:02 PM EST |
| 335.00 | 372.65 | 376.40 | 374.53 | 206.85 | 0.00 | 0.00% | 1.12 | 0 | 13 | 1.11 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:59:02 PM EST |
| 340.00 | 368.25 | 371.20 | 369.73 | 354.75 | 0.00 | 0.00% | 1.09 | 0 | 61 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 2:59:02 PM EST |
| 345.00 | 363.25 | 366.15 | 364.70 | 310.22 | 0.00 | 0.00% | 1.06 | 0 | 87 | 0.99 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/29/2025 2:59:02 PM EST |
| 350.00 | 358.45 | 361.10 | 359.78 | 354.09 | 0.00 | 0.00% | 1.03 | 0 | 515 | 0.95 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:02 PM EST |
| 355.00 | 353.35 | 356.30 | 354.83 | 360.23 | 0.00 | 0.00% | 1.00 | 0 | 61 | 0.95 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 360.00 | 348.40 | 351.05 | 349.73 | 280.27 | 0.00 | 0.00% | 0.97 | 0 | 130 | 0.94 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 2:59:02 PM EST |
| 365.00 | 342.90 | 346.55 | 344.73 | 281.07 | 0.00 | 0.00% | 0.94 | 0 | 16 | 0.96 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 2:59:02 PM EST |
| 370.00 | 338.50 | 341.15 | 339.83 | 354.09 | 0.00 | 0.00% | 0.92 | 0 | 57 | 0.90 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:02 PM EST |
| 375.00 | 333.25 | 336.40 | 334.83 | 234.45 | 0.00 | 0.00% | 0.89 | 0 | 27 | 0.91 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 2:59:02 PM EST |
| 380.00 | 328.55 | 331.50 | 330.03 | 346.30 | 0.00 | 0.00% | 0.87 | 0 | 55 | 0.87 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 385.00 | 323.25 | 326.55 | 324.90 | 306.80 | 0.00 | 0.00% | 0.84 | 0 | 37 | 0.89 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:59:02 PM EST |
| 390.00 | 318.65 | 321.30 | 319.98 | 202.35 | 0.00 | 0.00% | 0.82 | 0 | 74 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 7/29/2025 2:59:02 PM EST |
| 395.00 | 313.70 | 316.45 | 315.08 | 220.00 | 0.00 | 0.00% | 0.80 | 0 | 127 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:59:02 PM EST |
| 400.00 | 308.90 | 311.50 | 310.20 | 324.65 | 0.00 | 0.00% | 0.78 | 0 | 613 | 0.79 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 405.00 | 303.40 | 306.80 | 305.10 | 152.00 | 0.00 | 0.00% | 0.75 | 0 | 37 | 0.82 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 2:59:02 PM EST |
| 410.00 | 298.80 | 301.45 | 300.13 | 334.66 | 0.00 | 0.00% | 0.73 | 0 | 663 | 0.78 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:59:02 PM EST |
| 415.00 | 293.90 | 296.50 | 295.20 | 298.53 | 0.00 | 0.00% | 0.71 | 0 | 70 | 0.76 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 420.00 | 288.85 | 291.85 | 290.35 | 285.38 | 0.00 | 0.00% | 0.69 | 0 | 110 | 0.75 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:02 PM EST |
| 425.00 | 283.55 | 286.95 | 285.25 | 277.83 | 0.00 | 0.00% | 0.67 | 0 | 33 | 0.76 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 430.00 | 279.10 | 281.55 | 280.33 | 283.20 | +20.20 | +7.69% | 0.65 | 1 | 89 | 0.69 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 435.00 | 274.10 | 276.70 | 275.40 | 284.52 | 0.00 | 0.00% | 0.63 | 0 | 74 | 0.70 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 440.00 | 269.15 | 271.75 | 270.45 | 266.87 | 0.00 | 0.00% | 0.61 | 0 | 137 | 0.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 445.00 | 264.15 | 267.05 | 265.60 | 296.10 | 0.00 | 0.00% | 0.60 | 0 | 186 | 0.67 | 1.00 | 0.00 | -0.01 | 7/9/2025 | 7/29/2025 2:59:02 PM EST |
| 450.00 | 259.40 | 262.00 | 260.70 | 271.15 | 0.00 | 0.00% | 0.58 | 0 | 177 | 0.66 | 1.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 455.00 | 254.30 | 257.20 | 255.75 | 244.69 | 0.00 | 0.00% | 0.56 | 0 | 53 | 0.65 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 7/29/2025 2:59:02 PM EST |
| 460.00 | 249.35 | 251.95 | 250.65 | 259.65 | 0.00 | 0.00% | 0.54 | 0 | 69 | 0.64 | 1.00 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 465.00 | 244.25 | 247.05 | 245.65 | 258.93 | 0.00 | 0.00% | 0.53 | 0 | 324 | 0.63 | 1.00 | 0.00 | -0.02 | 7/8/2025 | 7/29/2025 2:59:02 PM EST |
| 470.00 | 239.50 | 242.40 | 240.95 | 239.49 | 0.00 | 0.00% | 0.51 | 0 | 197 | 0.61 | 1.00 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 475.00 | 234.70 | 237.15 | 235.93 | 233.45 | 0.00 | 0.00% | 0.50 | 0 | 135 | 0.60 | 1.00 | 0.00 | -0.03 | 7/16/2025 | 7/29/2025 2:59:02 PM EST |
| 480.00 | 229.60 | 232.20 | 230.90 | 230.00 | 0.00 | 0.00% | 0.48 | 0 | 243 | 0.59 | 1.00 | 0.00 | -0.04 | 7/16/2025 | 7/29/2025 2:59:02 PM EST |
| 485.00 | 224.70 | 227.30 | 226.00 | 235.78 | +3.16 | +1.36% | 0.47 | 10 | 230 | 0.58 | 1.00 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 490.00 | 220.40 | 222.35 | 221.38 | 224.00 | -3.45 | -1.52% | 0.45 | 11 | 242 | 0.53 | 1.00 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 495.00 | 214.80 | 217.45 | 216.13 | 206.60 | 0.00 | 0.00% | 0.44 | 0 | 125 | 0.56 | 1.00 | 0.00 | -0.07 | 6/12/2025 | 7/29/2025 2:59:02 PM EST |
| 500.00 | 210.10 | 211.90 | 211.00 | 219.50 | -2.15 | -0.97% | 0.42 | 10 | 1,470 | 0.54 | 1.00 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 505.00 | 205.10 | 207.90 | 206.50 | 212.70 | +6.70 | +3.26% | 0.41 | 2 | 296 | 0.44 | 0.99 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 510.00 | 200.15 | 202.75 | 201.45 | 192.53 | 0.00 | 0.00% | 0.39 | 0 | 187 | 0.53 | 0.99 | 0.00 | -0.08 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 515.00 | 195.30 | 197.85 | 196.58 | 205.80 | 0.00 | 0.00% | 0.38 | 0 | 194 | 0.52 | 0.99 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 520.00 | 190.35 | 192.95 | 191.65 | 192.00 | -10.45 | -5.17% | 0.37 | 1 | 337 | 0.44 | 0.99 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 525.00 | 185.50 | 188.05 | 186.78 | 196.50 | 0.00 | 0.00% | 0.36 | 0 | 252 | 0.49 | 0.99 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 530.00 | 180.60 | 183.15 | 181.88 | 185.73 | -3.19 | -1.69% | 0.34 | 1 | 319 | 0.49 | 0.99 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 535.00 | 175.80 | 178.30 | 177.05 | 184.23 | 0.00 | 0.00% | 0.33 | 0 | 162 | 0.40 | 0.98 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 540.00 | 171.60 | 173.55 | 172.58 | 172.90 | +10.41 | +6.41% | 0.32 | 2 | 569 | 0.37 | 0.98 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 545.00 | 166.15 | 168.65 | 167.40 | 161.25 | 0.00 | 0.00% | 0.31 | 0 | 292 | 0.41 | 0.98 | 0.00 | -0.12 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 550.00 | 162.15 | 163.35 | 162.75 | 166.05 | -5.56 | -3.24% | 0.30 | 1 | 1,352 | 0.40 | 0.97 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 555.00 | 156.55 | 158.85 | 157.70 | 164.08 | 0.00 | 0.00% | 0.28 | 0 | 202 | 0.38 | 0.97 | 0.00 | -0.13 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 560.00 | 151.75 | 154.20 | 152.98 | 159.21 | 0.00 | 0.00% | 0.27 | 0 | 488 | 0.40 | 0.97 | 0.00 | -0.14 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 565.00 | 147.05 | 149.40 | 148.23 | 154.25 | 0.00 | 0.00% | 0.26 | 0 | 426 | 0.39 | 0.96 | 0.00 | -0.15 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 570.00 | 142.35 | 144.65 | 143.50 | 151.60 | 0.00 | 0.00% | 0.25 | 0 | 1,322 | 0.39 | 0.96 | 0.00 | -0.16 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 575.00 | 137.65 | 139.95 | 138.80 | 154.45 | +4.15 | +2.77% | 0.24 | 1 | 155 | 0.37 | 0.95 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 580.00 | 133.50 | 134.80 | 134.15 | 138.06 | -6.35 | -4.40% | 0.23 | 1 | 1,756 | 0.37 | 0.94 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 585.00 | 128.55 | 130.05 | 129.30 | 130.00 | -8.55 | -6.18% | 0.22 | 15 | 221 | 0.37 | 0.94 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 590.00 | 124.55 | 125.60 | 125.08 | 129.40 | -1.75 | -1.34% | 0.21 | 15 | 1,550 | 0.35 | 0.93 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 595.00 | 120.00 | 121.10 | 120.55 | 130.30 | 0.00 | 0.00% | 0.20 | 0 | 374 | 0.37 | 0.92 | 0.00 | -0.21 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 600.00 | 115.40 | 116.45 | 115.93 | 116.54 | -9.04 | -7.20% | 0.19 | 117 | 2,072 | 0.36 | 0.91 | 0.00 | -0.22 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 605.00 | 111.05 | 112.10 | 111.58 | 122.25 | +2.25 | +1.88% | 0.18 | 1 | 298 | 0.35 | 0.90 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 610.00 | 106.85 | 107.40 | 107.13 | 109.40 | -7.54 | -6.45% | 0.18 | 4 | 824 | 0.36 | 0.89 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 615.00 | 102.55 | 103.10 | 102.83 | 101.90 | -9.45 | -8.49% | 0.17 | 6 | 729 | 0.36 | 0.88 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 620.00 | 98.25 | 98.75 | 98.50 | 101.05 | -3.89 | -3.71% | 0.16 | 5 | 1,093 | 0.35 | 0.87 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 625.00 | 94.00 | 94.55 | 94.28 | 98.45 | -3.60 | -3.53% | 0.15 | 4 | 371 | 0.35 | 0.85 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 630.00 | 89.85 | 90.40 | 90.13 | 93.65 | -2.05 | -2.15% | 0.14 | 19 | 721 | 0.35 | 0.84 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 635.00 | 85.80 | 86.35 | 86.08 | 88.06 | -4.99 | -5.37% | 0.14 | 3 | 841 | 0.35 | 0.82 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 640.00 | 81.80 | 82.35 | 82.08 | 82.05 | -6.76 | -7.62% | 0.13 | 30 | 3,156 | 0.35 | 0.81 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 645.00 | 77.90 | 78.40 | 78.15 | 78.40 | -4.46 | -5.39% | 0.12 | 25 | 495 | 0.35 | 0.79 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 650.00 | 74.10 | 74.60 | 74.35 | 73.04 | -8.71 | -10.66% | 0.11 | 79 | 2,009 | 0.34 | 0.78 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 655.00 | 70.35 | 70.85 | 70.60 | 70.53 | -7.42 | -9.52% | 0.11 | 4 | 617 | 0.34 | 0.76 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 660.00 | 66.70 | 67.20 | 66.95 | 70.15 | -2.21 | -3.06% | 0.10 | 16 | 815 | 0.34 | 0.74 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 665.00 | 63.10 | 63.65 | 63.38 | 64.00 | -4.65 | -6.78% | 0.10 | 1 | 232 | 0.34 | 0.72 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 670.00 | 59.70 | 60.20 | 59.95 | 59.95 | -5.40 | -8.27% | 0.09 | 36 | 1,667 | 0.34 | 0.70 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 675.00 | 56.40 | 56.80 | 56.60 | 56.20 | -4.55 | -7.49% | 0.08 | 12 | 501 | 0.34 | 0.68 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 680.00 | 53.20 | 53.55 | 53.38 | 53.43 | -4.27 | -7.40% | 0.08 | 18 | 525 | 0.34 | 0.66 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 685.00 | 50.10 | 50.40 | 50.25 | 50.95 | -3.70 | -6.77% | 0.07 | 15 | 363 | 0.34 | 0.64 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 690.00 | 47.05 | 47.40 | 47.23 | 47.85 | -6.00 | -11.15% | 0.07 | 19 | 491 | 0.34 | 0.62 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 695.00 | 44.20 | 44.50 | 44.35 | 44.00 | -4.60 | -9.47% | 0.06 | 7 | 497 | 0.33 | 0.60 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 700.00 | 41.40 | 41.70 | 41.55 | 41.45 | -6.17 | -12.96% | 0.06 | 248 | 5,464 | 0.33 | 0.58 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 705.00 | 38.75 | 39.00 | 38.88 | 38.79 | -6.01 | -13.42% | 0.06 | 1,159 | 791 | 0.33 | 0.55 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 710.00 | 36.20 | 36.45 | 36.33 | 36.30 | -4.25 | -10.49% | 0.05 | 272 | 1,098 | 0.33 | 0.53 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 715.00 | 33.75 | 34.00 | 33.88 | 33.95 | -4.90 | -12.62% | 0.05 | 1,273 | 879 | 0.33 | 0.51 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 720.00 | 31.45 | 31.70 | 31.58 | 31.48 | -5.08 | -13.90% | 0.04 | 336 | 2,242 | 0.33 | 0.49 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 725.00 | 29.25 | 29.50 | 29.38 | 29.20 | -4.95 | -14.50% | 0.04 | 504 | 4,275 | 0.33 | 0.47 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 730.00 | 27.20 | 27.40 | 27.30 | 27.34 | -4.35 | -13.73% | 0.04 | 279 | 2,142 | 0.33 | 0.44 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 735.00 | 25.15 | 25.40 | 25.28 | 25.25 | -4.25 | -14.41% | 0.03 | 57 | 534 | 0.33 | 0.42 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 740.00 | 23.35 | 23.55 | 23.45 | 23.20 | -4.25 | -15.49% | 0.03 | 63 | 1,625 | 0.33 | 0.40 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 745.00 | 21.55 | 21.75 | 21.65 | 21.70 | -2.45 | -10.15% | 0.03 | 31 | 422 | 0.33 | 0.38 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 750.00 | 19.90 | 20.10 | 20.00 | 19.88 | -3.87 | -16.30% | 0.03 | 1,542 | 3,679 | 0.33 | 0.36 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 755.00 | 18.35 | 18.55 | 18.45 | 18.74 | -3.08 | -14.12% | 0.02 | 46 | 667 | 0.33 | 0.34 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 760.00 | 16.90 | 17.10 | 17.00 | 16.98 | -2.37 | -12.25% | 0.02 | 44 | 564 | 0.33 | 0.32 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 765.00 | 15.55 | 15.75 | 15.65 | 15.57 | -2.55 | -14.08% | 0.02 | 3 | 607 | 0.33 | 0.30 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 770.00 | 14.30 | 14.50 | 14.40 | 14.45 | -2.45 | -14.50% | 0.02 | 465 | 1,163 | 0.33 | 0.28 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 775.00 | 13.15 | 13.35 | 13.25 | 13.13 | -2.44 | -15.68% | 0.02 | 26 | 844 | 0.33 | 0.26 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 780.00 | 12.05 | 12.25 | 12.15 | 12.10 | -2.40 | -16.56% | 0.02 | 63 | 773 | 0.33 | 0.25 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 785.00 | 11.05 | 11.25 | 11.15 | 11.00 | -1.50 | -12.00% | 0.01 | 8 | 592 | 0.33 | 0.23 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 790.00 | 10.10 | 10.30 | 10.20 | 10.11 | -1.34 | -11.71% | 0.01 | 60 | 512 | 0.33 | 0.22 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 795.00 | 9.25 | 9.45 | 9.35 | 9.32 | -1.86 | -16.64% | 0.01 | 40 | 233 | 0.33 | 0.20 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 800.00 | 8.50 | 8.65 | 8.58 | 8.49 | -1.81 | -17.58% | 0.01 | 458 | 3,457 | 0.33 | 0.19 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 805.00 | 7.75 | 7.90 | 7.83 | 7.83 | -1.55 | -16.53% | 0.01 | 44 | 742 | 0.33 | 0.18 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 810.00 | 7.10 | 7.25 | 7.18 | 7.30 | -0.75 | -9.32% | 0.01 | 5 | 391 | 0.33 | 0.16 | 0.00 | -0.22 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 815.00 | 6.45 | 6.65 | 6.55 | 6.85 | -0.55 | -7.44% | 0.01 | 3 | 194 | 0.33 | 0.15 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 820.00 | 5.90 | 6.05 | 5.98 | 6.21 | -0.86 | -12.17% | 0.01 | 92 | 2,041 | 0.33 | 0.14 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 825.00 | 5.40 | 5.55 | 5.48 | 5.60 | -0.60 | -9.68% | 0.01 | 22 | 561 | 0.33 | 0.13 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 830.00 | 4.90 | 5.05 | 4.98 | 5.18 | -0.52 | -9.13% | 0.01 | 116 | 493 | 0.33 | 0.12 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 835.00 | 4.50 | 4.65 | 4.58 | 4.76 | -0.39 | -7.58% | 0.01 | 29 | 178 | 0.33 | 0.11 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 840.00 | 4.10 | 4.25 | 4.18 | 4.32 | -0.43 | -9.06% | 0.00 | 20 | 522 | 0.33 | 0.10 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 845.00 | 3.75 | 3.90 | 3.83 | 4.45 | +0.10 | +2.30% | 0.00 | 1 | 560 | 0.33 | 0.09 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 850.00 | 3.45 | 3.55 | 3.50 | 3.50 | -0.46 | -11.62% | 0.00 | 16 | 1,044 | 0.34 | 0.09 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 855.00 | 3.15 | 3.25 | 3.20 | 3.35 | -0.30 | -8.22% | 0.00 | 8 | 92 | 0.34 | 0.08 | 0.00 | -0.13 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 860.00 | 2.88 | 2.98 | 2.93 | 3.13 | -0.37 | -10.58% | 0.00 | 13 | 503 | 0.34 | 0.07 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 865.00 | 2.64 | 2.73 | 2.69 | 3.25 | +0.05 | +1.57% | 0.00 | 2 | 66 | 0.34 | 0.07 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 870.00 | 2.42 | 2.50 | 2.46 | 2.46 | -0.38 | -13.38% | 0.00 | 29 | 2,424 | 0.34 | 0.06 | 0.00 | -0.11 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 875.00 | 2.21 | 2.30 | 2.26 | 2.26 | -0.17 | -7.00% | 0.00 | 28 | 91 | 0.34 | 0.06 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 880.00 | 2.03 | 2.12 | 2.08 | 2.09 | -0.16 | -7.12% | 0.00 | 10 | 308 | 0.34 | 0.05 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 885.00 | 1.87 | 1.95 | 1.91 | 2.27 | +0.09 | +4.13% | 0.00 | 1 | 55 | 0.34 | 0.05 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 890.00 | 1.71 | 1.80 | 1.76 | 1.83 | -0.06 | -3.18% | 0.00 | 2 | 107 | 0.35 | 0.04 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 895.00 | 1.58 | 1.66 | 1.62 | 1.94 | -0.08 | -3.96% | 0.00 | 3 | 55 | 0.35 | 0.04 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 900.00 | 1.48 | 1.54 | 1.51 | 1.50 | -0.23 | -13.30% | 0.00 | 15 | 1,010 | 0.35 | 0.03 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 905.00 | 1.34 | 1.42 | 1.38 | 1.43 | -0.11 | -7.15% | 0.00 | 91 | 237 | 0.35 | 0.03 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 910.00 | 1.24 | 1.32 | 1.28 | 1.30 | -0.11 | -7.81% | 0.00 | 1 | 200 | 0.35 | 0.03 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 915.00 | 1.15 | 1.22 | 1.19 | 1.19 | -0.14 | -10.53% | 0.00 | 6 | 12 | 0.35 | 0.03 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 920.00 | 1.07 | 1.13 | 1.10 | 1.14 | -0.06 | -5.00% | 0.00 | 3 | 107 | 0.36 | 0.02 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 925.00 | 0.99 | 1.06 | 1.03 | 1.09 | -0.02 | -1.81% | 0.00 | 12 | 10 | 0.36 | 0.02 | 0.00 | -0.05 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 930.00 | 0.92 | 0.98 | 0.95 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.36 | 0.02 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 935.00 | 0.85 | 0.91 | 0.88 | 0.94 | 0.00 | 0.00% | 0.00 | 1 | 4 | 0.36 | 0.02 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 940.00 | 0.79 | 0.85 | 0.82 | 1.00 | +0.06 | +6.39% | 0.00 | 1 | 99 | 0.36 | 0.02 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 945.00 | 0.73 | 0.80 | 0.77 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.36 | 0.01 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 950.00 | 0.68 | 0.75 | 0.72 | 0.78 | 0.00 | 0.00% | 0.00 | 2 | 3,481 | 0.37 | 0.01 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 955.00 | 0.64 | 0.71 | 0.68 | 0.62 | -0.23 | -27.06% | 0.00 | 1 | 39 | 0.37 | 0.01 | 0.00 | -0.03 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 960.00 | 0.59 | 0.66 | 0.63 | 0.61 | -0.27 | -30.69% | 0.00 | 10 | 256 | 0.37 | 0.01 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 965.00 | 0.55 | 0.62 | 0.59 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.37 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 970.00 | 0.51 | 0.58 | 0.55 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.37 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 975.00 | 0.48 | 0.55 | 0.52 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.38 | 0.01 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 980.00 | 0.45 | 0.52 | 0.49 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.38 | 0.01 | 0.00 | -0.02 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 985.00 | 0.42 | 0.49 | 0.46 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 990.00 | 0.39 | 0.47 | 0.43 | 0.50 | +0.02 | +4.17% | 0.00 | 1 | 262 | 0.38 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 995.00 | 0.36 | 0.44 | 0.40 | 0.45 | -0.37 | -45.13% | 0.00 | 1 | 13 | 0.38 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 1,000.00 | 0.35 | 0.42 | 0.39 | 0.37 | -0.04 | -9.76% | 0.00 | 43 | 2,725 | 0.39 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 1,010.00 | 0.30 | 0.38 | 0.34 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.39 | 0.00 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 1,020.00 | 0.26 | 0.34 | 0.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.39 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 1,030.00 | 0.23 | 0.31 | 0.27 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.40 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 1,040.00 | 0.20 | 0.28 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 1,050.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.01 | +4.55% | 0.00 | 1 | 232 | 0.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 1,060.00 | 0.15 | 0.23 | 0.19 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.41 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 1,070.00 | 0.14 | 0.21 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.41 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:59:02 PM EST |
| 1,080.00 | 0.13 | 0.19 | 0.16 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.42 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 2:59:02 PM EST |
| 1,090.00 | 0.11 | 0.17 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.42 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 1,100.00 | 0.09 | 0.16 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 1,110.00 | 0.09 | 0.14 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 11 | 221 | 0.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 1,120.00 | 0.07 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 1,130.00 | 0.06 | 0.14 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 1,140.00 | 0.05 | 0.13 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 1,150.00 | 0.05 | 0.12 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 1,160.00 | 0.03 | 0.12 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.44 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:59:02 PM EST |
| 1,170.00 | 0.03 | 0.11 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 1,180.00 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.44 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 1,190.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 147 | 0.45 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 1,200.00 | 0.01 | 0.08 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.44 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 1,210.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 375 | 0.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 1,220.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 1,230.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 1,240.00 | 0.00 | 0.08 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:02 PM EST |
| 1,250.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 1,260.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:02 PM EST |
| 1,270.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 1,280.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.49 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:02 PM EST |
| 1,290.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,847 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 1,300.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.53 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 1,310.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:59:02 PM EST |
| 1,320.00 | 0.00 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7,492 | 0.54 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 1,330.00 | 0.00 | 0.06 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/29/2025 2:59:02 PM EST |
| 1,340.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 2:59:02 PM EST |
| 1,350.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.56 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:59:02 PM EST |
| 1,360.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,164 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/29/2025 2:59:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:59:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,201 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:59:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 7/29/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 35.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:59:02 PM EST |
| 45.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 7/29/2025 2:59:02 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 55.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.20 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 7/29/2025 2:59:02 PM EST |
| 60.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 65.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 2:59:02 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 486 | 1.99 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 2:59:02 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,216 | 1.93 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 2:59:02 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:59:02 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.82 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 2:59:02 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 2:59:02 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.72 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 2:59:02 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.68 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 2:59:02 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 2:59:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.63 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:59:02 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.59 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 2:59:02 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 2:59:02 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.52 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 2:59:02 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:02 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 2:59:02 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:59:02 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:02 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.36 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:02 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.33 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:02 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.30 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:59:02 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:59:02 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 7/29/2025 2:59:02 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.23 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:59:02 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.20 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 2:59:02 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 2:59:02 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:02 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 181 | 1.13 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/29/2025 2:59:02 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:59:02 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.09 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:59:02 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 415 | 1.07 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 2:59:02 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.05 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:59:02 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.03 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 2:59:02 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.01 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 2:59:02 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:02 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.97 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 2:59:02 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.96 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.89 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 2:59:02 PM EST |
| 250.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,126 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 255.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 410 | 0.85 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 260.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,366 | 0.85 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 265.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,505 | 0.83 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 270.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,450 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 275.00 | 0.01 | 0.06 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.80 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 2:59:02 PM EST |
| 280.00 | 0.01 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.79 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:59:02 PM EST |
| 285.00 | 0.01 | 0.07 | 0.04 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.77 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 7/29/2025 2:59:02 PM EST |
| 290.00 | 0.02 | 0.07 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.78 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 295.00 | 0.01 | 0.07 | 0.04 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 2:59:02 PM EST |
| 300.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.74 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 305.00 | 0.01 | 0.08 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.72 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 2:59:02 PM EST |
| 310.00 | 0.02 | 0.08 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.71 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:02 PM EST |
| 315.00 | 0.02 | 0.08 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.70 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:59:02 PM EST |
| 320.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 325.00 | 0.02 | 0.09 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.69 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 330.00 | 0.02 | 0.09 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,881 | 0.68 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:59:02 PM EST |
| 335.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 340.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.67 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 345.00 | 0.03 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 350.00 | 0.04 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,835 | 0.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 355.00 | 0.05 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.65 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 360.00 | 0.05 | 0.13 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 365.00 | 0.06 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 370.00 | 0.06 | 0.14 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 340 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 375.00 | 0.07 | 0.15 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 839 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 380.00 | 0.08 | 0.16 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 634 | 0.61 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 385.00 | 0.09 | 0.16 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 2:59:02 PM EST |
| 390.00 | 0.10 | 0.16 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 1,145 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 395.00 | 0.11 | 0.17 | 0.14 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.58 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 2:59:02 PM EST |
| 400.00 | 0.12 | 0.18 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,555 | 0.58 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 405.00 | 0.13 | 0.19 | 0.16 | 0.15 | -0.29 | -65.91% | 0.00 | 2 | 159 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 410.00 | 0.15 | 0.20 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 467 | 0.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:02 PM EST |
| 415.00 | 0.16 | 0.22 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.56 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 420.00 | 0.17 | 0.23 | 0.20 | 0.21 | +0.01 | +5.00% | 0.00 | 3 | 963 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 425.00 | 0.19 | 0.25 | 0.22 | 0.22 | +0.02 | +10.00% | 0.00 | 10 | 593 | 0.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 430.00 | 0.21 | 0.27 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.54 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 435.00 | 0.23 | 0.28 | 0.26 | 0.25 | -0.03 | -10.72% | 0.00 | 20 | 399 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 440.00 | 0.25 | 0.31 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.53 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 445.00 | 0.27 | 0.33 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.52 | 0.00 | 0.00 | -0.01 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 450.00 | 0.30 | 0.35 | 0.33 | 0.32 | +0.02 | +6.67% | 0.00 | 9 | 1,187 | 0.51 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 455.00 | 0.32 | 0.39 | 0.36 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.51 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 460.00 | 0.35 | 0.41 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.50 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 465.00 | 0.38 | 0.44 | 0.41 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,153 | 0.49 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 470.00 | 0.42 | 0.48 | 0.45 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 428 | 0.49 | 0.00 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 475.00 | 0.45 | 0.52 | 0.49 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.48 | 0.00 | 0.00 | -0.03 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 480.00 | 0.49 | 0.55 | 0.52 | 0.45 | -0.01 | -2.18% | 0.00 | 2 | 1,283 | 0.48 | 0.00 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 485.00 | 0.54 | 0.60 | 0.57 | 0.57 | +0.03 | +5.56% | 0.00 | 2 | 1,387 | 0.47 | 0.00 | 0.00 | -0.06 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 490.00 | 0.58 | 0.65 | 0.62 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 871 | 0.46 | 0.00 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 495.00 | 0.64 | 0.70 | 0.67 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 858 | 0.46 | 0.00 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 500.00 | 0.69 | 0.75 | 0.72 | 0.67 | +0.02 | +3.08% | 0.00 | 15 | 3,037 | 0.45 | 0.00 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 505.00 | 0.76 | 0.83 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.45 | -0.01 | 0.00 | -0.08 | 7/25/2025 | 7/29/2025 2:59:02 PM EST |
| 510.00 | 0.83 | 0.88 | 0.86 | 0.77 | -0.05 | -6.10% | 0.00 | 6 | 963 | 0.44 | -0.01 | 0.00 | -0.08 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 515.00 | 0.90 | 0.97 | 0.94 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.44 | -0.01 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 520.00 | 0.98 | 1.06 | 1.02 | 1.00 | +0.07 | +7.53% | 0.00 | 4 | 1,599 | 0.43 | -0.01 | 0.00 | -0.09 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 525.00 | 1.07 | 1.15 | 1.11 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.43 | -0.01 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 530.00 | 1.17 | 1.25 | 1.21 | 1.20 | +0.11 | +10.10% | 0.00 | 4 | 1,822 | 0.42 | -0.01 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 535.00 | 1.29 | 1.36 | 1.33 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.42 | -0.02 | 0.00 | -0.10 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 540.00 | 1.41 | 1.49 | 1.45 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1,445 | 0.41 | -0.02 | 0.00 | -0.11 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 545.00 | 1.55 | 1.63 | 1.59 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.41 | -0.02 | 0.00 | -0.12 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 550.00 | 1.70 | 1.79 | 1.75 | 1.64 | -0.06 | -3.53% | 0.00 | 34 | 4,518 | 0.40 | -0.03 | 0.00 | -0.12 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 555.00 | 1.87 | 1.96 | 1.92 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.40 | -0.03 | 0.00 | -0.13 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 560.00 | 2.06 | 2.15 | 2.11 | 1.93 | -0.08 | -3.98% | 0.00 | 1 | 626 | 0.39 | -0.03 | 0.00 | -0.14 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 565.00 | 2.29 | 2.37 | 2.33 | 2.25 | +0.03 | +1.36% | 0.00 | 3 | 923 | 0.39 | -0.04 | 0.00 | -0.15 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 570.00 | 2.53 | 2.61 | 2.57 | 2.56 | +0.17 | +7.12% | 0.00 | 60 | 613 | 0.39 | -0.04 | 0.00 | -0.16 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 575.00 | 2.80 | 2.89 | 2.85 | 2.59 | -0.11 | -4.08% | 0.00 | 22 | 578 | 0.38 | -0.05 | 0.00 | -0.17 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 580.00 | 3.10 | 3.20 | 3.15 | 2.95 | -0.02 | -0.68% | 0.01 | 18 | 998 | 0.38 | -0.06 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 585.00 | 3.40 | 3.55 | 3.48 | 3.33 | +0.03 | +0.91% | 0.01 | 5 | 469 | 0.38 | -0.06 | 0.00 | -0.19 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 590.00 | 3.80 | 3.95 | 3.88 | 3.83 | +0.23 | +6.39% | 0.01 | 15 | 1,110 | 0.37 | -0.07 | 0.00 | -0.20 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 595.00 | 4.20 | 4.35 | 4.28 | 4.25 | +0.30 | +7.60% | 0.01 | 13 | 793 | 0.37 | -0.08 | 0.00 | -0.21 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 600.00 | 4.70 | 4.85 | 4.78 | 4.60 | +0.40 | +9.53% | 0.01 | 56 | 1,924 | 0.37 | -0.09 | 0.00 | -0.22 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 605.00 | 5.20 | 5.35 | 5.28 | 5.00 | +0.15 | +3.10% | 0.01 | 14 | 664 | 0.36 | -0.10 | 0.00 | -0.23 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 610.00 | 5.75 | 5.90 | 5.83 | 5.85 | +0.50 | +9.35% | 0.01 | 41 | 799 | 0.36 | -0.11 | 0.00 | -0.24 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 615.00 | 6.40 | 6.55 | 6.48 | 6.43 | +0.42 | +6.99% | 0.01 | 29 | 540 | 0.36 | -0.12 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 620.00 | 7.10 | 7.25 | 7.18 | 7.16 | +0.64 | +9.82% | 0.01 | 66 | 1,547 | 0.36 | -0.13 | 0.00 | -0.26 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 625.00 | 7.85 | 8.00 | 7.93 | 7.67 | +0.67 | +9.58% | 0.01 | 38 | 751 | 0.36 | -0.15 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 630.00 | 8.70 | 8.85 | 8.78 | 8.71 | +1.07 | +14.01% | 0.01 | 76 | 961 | 0.35 | -0.16 | 0.00 | -0.28 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 635.00 | 9.60 | 9.75 | 9.68 | 9.59 | +0.81 | +9.23% | 0.02 | 17 | 796 | 0.35 | -0.18 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 640.00 | 10.55 | 10.75 | 10.65 | 10.50 | +1.29 | +14.01% | 0.02 | 56 | 1,033 | 0.35 | -0.19 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 645.00 | 11.60 | 11.80 | 11.70 | 11.37 | +0.82 | +7.78% | 0.02 | 26 | 642 | 0.35 | -0.21 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 650.00 | 12.75 | 12.95 | 12.85 | 12.91 | +1.53 | +13.45% | 0.02 | 168 | 2,802 | 0.35 | -0.22 | 0.00 | -0.33 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 655.00 | 14.00 | 14.20 | 14.10 | 14.05 | +1.40 | +11.07% | 0.02 | 42 | 608 | 0.34 | -0.24 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 660.00 | 15.35 | 15.55 | 15.45 | 15.47 | +2.21 | +16.67% | 0.02 | 74 | 848 | 0.34 | -0.26 | 0.00 | -0.34 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 665.00 | 16.75 | 17.00 | 16.88 | 17.00 | +2.48 | +17.08% | 0.03 | 24 | 910 | 0.34 | -0.28 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 670.00 | 18.30 | 18.55 | 18.43 | 18.51 | +2.71 | +17.16% | 0.03 | 56 | 1,106 | 0.34 | -0.30 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 675.00 | 19.95 | 20.20 | 20.08 | 20.45 | +3.20 | +18.56% | 0.03 | 50 | 581 | 0.34 | -0.32 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 680.00 | 21.70 | 21.95 | 21.83 | 21.85 | +2.43 | +12.52% | 0.03 | 115 | 1,029 | 0.34 | -0.34 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 685.00 | 23.55 | 23.85 | 23.70 | 23.57 | +2.32 | +10.92% | 0.03 | 39 | 534 | 0.34 | -0.36 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 690.00 | 25.55 | 25.85 | 25.70 | 25.28 | +2.03 | +8.74% | 0.04 | 29 | 648 | 0.34 | -0.38 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 695.00 | 27.65 | 27.95 | 27.80 | 26.85 | +1.60 | +6.34% | 0.04 | 21 | 1,041 | 0.34 | -0.40 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 700.00 | 29.85 | 30.15 | 30.00 | 30.13 | +3.51 | +13.19% | 0.04 | 52 | 3,148 | 0.33 | -0.42 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 705.00 | 32.20 | 32.50 | 32.35 | 32.04 | +2.74 | +9.36% | 0.05 | 54 | 755 | 0.33 | -0.45 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 710.00 | 34.65 | 35.00 | 34.83 | 34.41 | +3.01 | +9.59% | 0.05 | 64 | 888 | 0.33 | -0.47 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 715.00 | 37.25 | 37.60 | 37.43 | 37.16 | +3.36 | +9.95% | 0.05 | 61 | 460 | 0.33 | -0.49 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 720.00 | 39.90 | 40.35 | 40.13 | 39.80 | +3.20 | +8.75% | 0.06 | 16 | 722 | 0.33 | -0.51 | 0.00 | -0.38 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 725.00 | 42.75 | 43.10 | 42.93 | 41.25 | +3.72 | +9.92% | 0.06 | 16 | 592 | 0.33 | -0.53 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 730.00 | 45.65 | 46.05 | 45.85 | 45.52 | +3.27 | +7.74% | 0.06 | 12 | 975 | 0.33 | -0.56 | 0.00 | -0.37 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 735.00 | 48.75 | 49.15 | 48.95 | 44.35 | 0.00 | 0.00% | 0.07 | 0 | 304 | 0.33 | -0.58 | 0.00 | -0.36 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 740.00 | 51.90 | 52.35 | 52.13 | 51.77 | +5.82 | +12.67% | 0.07 | 15 | 267 | 0.33 | -0.60 | 0.00 | -0.36 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 745.00 | 55.20 | 55.65 | 55.43 | 49.70 | -1.10 | -2.17% | 0.07 | 3 | 136 | 0.33 | -0.62 | 0.00 | -0.35 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 750.00 | 58.60 | 59.05 | 58.83 | 54.30 | 0.00 | 0.00% | 0.08 | 0 | 386 | 0.33 | -0.64 | 0.00 | -0.34 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 755.00 | 62.10 | 62.55 | 62.33 | 55.80 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.33 | -0.66 | 0.00 | -0.34 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 760.00 | 65.70 | 66.20 | 65.95 | 59.21 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.33 | -0.68 | 0.00 | -0.33 | 7/24/2025 | 7/29/2025 2:59:02 PM EST |
| 765.00 | 69.40 | 69.95 | 69.68 | 63.50 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.33 | -0.70 | 0.00 | -0.32 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 770.00 | 73.00 | 74.15 | 73.58 | 61.40 | 0.00 | 0.00% | 0.10 | 0 | 587 | 0.33 | -0.72 | 0.00 | -0.31 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 775.00 | 76.45 | 78.55 | 77.50 | 65.95 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.33 | -0.74 | 0.00 | -0.30 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 780.00 | 80.30 | 82.90 | 81.60 | 68.75 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.33 | -0.75 | 0.00 | -0.29 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 785.00 | 84.35 | 86.90 | 85.63 | 75.30 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.33 | -0.77 | 0.00 | -0.28 | 7/14/2025 | 7/29/2025 2:59:02 PM EST |
| 790.00 | 88.25 | 90.10 | 89.18 | 87.00 | +7.74 | +9.77% | 0.11 | 10 | 57 | 0.33 | -0.78 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 795.00 | 93.15 | 94.80 | 93.98 | 89.65 | +2.00 | +2.29% | 0.12 | 15 | 33 | 0.34 | -0.80 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 800.00 | 97.00 | 98.95 | 97.98 | 88.65 | 0.00 | 0.00% | 0.12 | 0 | 141 | 0.33 | -0.81 | 0.00 | -0.24 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 805.00 | 101.25 | 104.05 | 102.65 | 88.95 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.33 | -0.82 | 0.00 | -0.23 | 7/3/2025 | 7/29/2025 2:59:02 PM EST |
| 810.00 | 105.35 | 107.70 | 106.53 | 111.00 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.33 | -0.84 | 0.00 | -0.22 | 7/22/2025 | 7/29/2025 2:59:02 PM EST |
| 815.00 | 110.05 | 113.10 | 111.58 | 100.00 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.33 | -0.85 | 0.00 | -0.21 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 820.00 | 114.20 | 117.10 | 115.65 | 111.57 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.33 | -0.86 | 0.00 | -0.20 | 7/21/2025 | 7/29/2025 2:59:02 PM EST |
| 825.00 | 119.45 | 121.90 | 120.68 | 106.15 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.33 | -0.87 | 0.00 | -0.19 | 7/14/2025 | 7/29/2025 2:59:02 PM EST |
| 830.00 | 123.05 | 127.00 | 125.03 | 112.56 | -3.49 | -3.01% | 0.15 | 6 | 8 | 0.32 | -0.88 | 0.00 | -0.18 | 7/29/2025 | 7/29/2025 2:59:02 PM EST |
| 835.00 | 128.20 | 131.20 | 129.70 | 120.45 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.32 | -0.89 | 0.00 | -0.17 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 840.00 | 132.65 | 135.90 | 134.28 | 125.97 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.33 | -0.90 | 0.00 | -0.16 | 7/28/2025 | 7/29/2025 2:59:02 PM EST |
| 845.00 | 137.15 | 141.10 | 139.13 | 117.05 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.38 | -0.91 | 0.00 | -0.15 | 7/9/2025 | 7/29/2025 2:59:02 PM EST |
| 850.00 | 142.10 | 145.95 | 144.03 | 143.62 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.38 | -0.91 | 0.00 | -0.14 | 7/23/2025 | 7/29/2025 2:59:02 PM EST |
| 855.00 | 146.65 | 150.95 | 148.80 | 138.64 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.39 | -0.92 | 0.00 | -0.13 | 7/15/2025 | 7/29/2025 2:59:02 PM EST |
| 860.00 | 151.65 | 155.45 | 153.55 | 134.55 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.39 | -0.93 | 0.00 | -0.12 | 7/10/2025 | 7/29/2025 2:59:02 PM EST |
| 865.00 | 156.50 | 160.10 | 158.30 | % | 0.18 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.12 | 7/29/2025 2:59:02 PM EST | |||
| 870.00 | 161.35 | 164.95 | 163.15 | 155.84 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.39 | -0.94 | 0.00 | -0.11 | 6/25/2025 | 7/29/2025 2:59:02 PM EST |
| 875.00 | 166.35 | 169.65 | 168.00 | % | 0.19 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.10 | 7/29/2025 2:59:02 PM EST | |||
| 880.00 | 171.35 | 174.50 | 172.93 | 188.52 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.41 | -0.95 | 0.00 | -0.09 | 6/6/2025 | 7/29/2025 2:59:02 PM EST |
| 885.00 | 176.40 | 179.30 | 177.85 | % | 0.20 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.09 | 7/29/2025 2:59:02 PM EST | |||
| 890.00 | 181.35 | 184.25 | 182.80 | 203.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.08 | 1/30/2025 | 7/29/2025 2:59:02 PM EST |
| 895.00 | 186.35 | 189.35 | 187.85 | % | 0.21 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.08 | 7/29/2025 2:59:02 PM EST | |||
| 900.00 | 191.40 | 194.10 | 192.75 | 159.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.07 | 6/30/2025 | 7/29/2025 2:59:02 PM EST |
| 905.00 | 196.35 | 199.15 | 197.75 | % | 0.22 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.06 | 7/29/2025 2:59:02 PM EST | |||
| 910.00 | 201.30 | 204.40 | 202.85 | 294.56 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.06 | 3/24/2025 | 7/29/2025 2:59:02 PM EST |
| 915.00 | 206.30 | 209.05 | 207.68 | % | 0.23 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.05 | 7/29/2025 2:59:02 PM EST | |||
| 920.00 | 211.30 | 214.00 | 212.65 | % | 0.23 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.05 | 7/29/2025 2:59:02 PM EST | |||
| 925.00 | 216.45 | 219.05 | 217.75 | % | 0.24 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.05 | 7/29/2025 2:59:02 PM EST | |||
| 930.00 | 221.20 | 224.40 | 222.80 | 239.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.04 | 2/21/2025 | 7/29/2025 2:59:02 PM EST |
| 935.00 | 226.20 | 229.30 | 227.75 | % | 0.24 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 7/29/2025 2:59:02 PM EST | |||
| 940.00 | 231.30 | 234.30 | 232.80 | 208.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 2/14/2025 | 7/29/2025 2:59:02 PM EST |
| 945.00 | 235.65 | 240.10 | 237.88 | % | 0.25 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 7/29/2025 2:59:02 PM EST | |||
| 950.00 | 241.15 | 244.20 | 242.68 | 279.24 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 6/2/2025 | 7/29/2025 2:59:02 PM EST |
| 955.00 | 245.65 | 250.10 | 247.88 | % | 0.26 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 7/29/2025 2:59:02 PM EST | |||
| 960.00 | 251.10 | 254.25 | 252.68 | 254.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 2/6/2025 | 7/29/2025 2:59:02 PM EST |
| 965.00 | 256.20 | 259.15 | 257.68 | % | 0.27 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 7/29/2025 2:59:02 PM EST | |||
| 970.00 | 261.20 | 264.50 | 262.85 | % | 0.27 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 7/29/2025 2:59:02 PM EST | |||
| 975.00 | 266.25 | 269.35 | 267.80 | % | 0.27 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 7/29/2025 2:59:02 PM EST | |||
| 980.00 | 271.25 | 274.20 | 272.73 | % | 0.28 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.02 | 7/29/2025 2:59:02 PM EST | |||
| 985.00 | 276.30 | 279.45 | 277.88 | % | 0.28 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 7/29/2025 2:59:02 PM EST | |||
| 990.00 | 281.25 | 284.30 | 282.78 | 375.92 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 3/12/2025 | 7/29/2025 2:59:02 PM EST |
| 995.00 | 286.30 | 289.20 | 287.75 | % | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 7/29/2025 2:59:02 PM EST | |||
| 1,000.00 | 291.30 | 294.20 | 292.75 | 300.46 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 1/31/2025 | 7/29/2025 2:59:02 PM EST |
| 1,010.00 | 301.25 | 304.30 | 302.78 | 434.25 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 10/31/2024 | 7/29/2025 2:59:02 PM EST |
| 1,020.00 | 311.20 | 314.30 | 312.75 | 393.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 3/12/2025 | 7/29/2025 2:59:02 PM EST |
| 1,030.00 | 321.25 | 324.50 | 322.88 | % | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 7/29/2025 2:59:02 PM EST | |||
| 1,040.00 | 331.25 | 334.25 | 332.75 | % | 0.32 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,050.00 | 341.30 | 344.25 | 342.78 | 454.23 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 7/29/2025 2:59:02 PM EST |
| 1,060.00 | 351.35 | 354.45 | 352.90 | % | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,070.00 | 361.25 | 364.55 | 362.90 | % | 0.34 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,080.00 | 371.25 | 374.05 | 372.65 | 489.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 2:59:02 PM EST |
| 1,090.00 | 381.15 | 384.40 | 382.78 | 569.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:59:02 PM EST |
| 1,100.00 | 391.30 | 394.10 | 392.70 | % | 0.36 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,110.00 | 401.30 | 404.55 | 402.93 | 589.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 2:59:02 PM EST |
| 1,120.00 | 411.25 | 414.50 | 412.88 | % | 0.37 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,130.00 | 421.25 | 424.30 | 422.78 | % | 0.37 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,140.00 | 431.25 | 434.25 | 432.75 | % | 0.38 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,150.00 | 441.25 | 444.25 | 442.75 | % | 0.39 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,160.00 | 451.25 | 454.30 | 452.78 | 569.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 7/29/2025 2:59:02 PM EST |
| 1,170.00 | 461.15 | 464.20 | 462.68 | % | 0.40 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,180.00 | 471.30 | 474.15 | 472.73 | % | 0.40 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,190.00 | 481.25 | 484.10 | 482.68 | % | 0.41 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,200.00 | 491.30 | 494.10 | 492.70 | % | 0.41 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,210.00 | 501.30 | 504.20 | 502.75 | % | 0.42 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,220.00 | 511.35 | 514.10 | 512.73 | % | 0.42 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,230.00 | 521.25 | 524.00 | 522.63 | % | 0.42 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,240.00 | 531.25 | 534.00 | 532.63 | % | 0.43 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,250.00 | 541.30 | 544.25 | 542.78 | % | 0.43 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,260.00 | 551.25 | 554.30 | 552.78 | % | 0.44 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,270.00 | 561.25 | 564.10 | 562.68 | % | 0.44 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,280.00 | 571.30 | 574.15 | 572.73 | 556.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 2:59:02 PM EST |
| 1,290.00 | 581.20 | 584.20 | 582.70 | % | 0.45 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,300.00 | 591.25 | 594.25 | 592.75 | 595.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 7/29/2025 2:59:02 PM EST |
| 1,310.00 | 601.25 | 604.15 | 602.70 | % | 0.46 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,320.00 | 611.20 | 614.35 | 612.78 | % | 0.46 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,330.00 | 621.30 | 624.20 | 622.75 | % | 0.47 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,340.00 | 631.30 | 634.15 | 632.73 | % | 0.47 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST | |||
| 1,350.00 | 641.30 | 643.95 | 642.63 | 638.22 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 2:59:02 PM EST |
| 1,360.00 | 651.25 | 654.00 | 652.63 | % | 0.48 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 2:59:02 PM EST |