Options Chain for VERTEX PHARMACEUTICALS INC COM (VRTX) - $394.53 as of 9/12/2025 9:35:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 170.60 | 178.70 | 174.65 | 218.16 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 4:00:03 PM EST |
| 230.00 | 160.60 | 168.80 | 164.70 | % | 0.72 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 240.00 | 150.60 | 158.80 | 154.70 | % | 0.64 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 250.00 | 140.60 | 148.80 | 144.70 | % | 0.58 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 260.00 | 130.60 | 138.80 | 134.70 | % | 0.52 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 270.00 | 121.00 | 128.80 | 124.90 | 180.63 | 0.00 | 0.00% | 0.46 | 0 | 12 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 4:00:03 PM EST |
| 280.00 | 110.60 | 118.80 | 114.70 | 171.57 | 0.00 | 0.00% | 0.41 | 0 | 20 | 1.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 4:00:03 PM EST |
| 290.00 | 100.60 | 108.80 | 104.70 | 162.05 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 4:00:03 PM EST |
| 300.00 | 90.60 | 98.80 | 94.70 | 152.22 | 0.00 | 0.00% | 0.32 | 0 | 20 | 1.62 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 4:00:03 PM EST |
| 310.00 | 80.70 | 88.80 | 84.75 | % | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 320.00 | 70.70 | 78.90 | 74.80 | 77.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:03 PM EST |
| 330.00 | 61.40 | 68.80 | 65.10 | 160.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 4:00:03 PM EST |
| 335.00 | 55.70 | 63.90 | 59.80 | % | 0.18 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 337.50 | 53.20 | 61.30 | 57.25 | % | 0.17 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 340.00 | 50.80 | 58.90 | 54.85 | 61.90 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.06 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:03 PM EST |
| 342.50 | 48.80 | 56.50 | 52.65 | % | 0.15 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 345.00 | 46.20 | 54.00 | 50.10 | % | 0.15 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 347.50 | 43.70 | 51.50 | 47.60 | % | 0.14 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 350.00 | 41.70 | 47.30 | 44.50 | 45.40 | +0.40 | +0.89% | 0.13 | 1 | 226 | 0.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 352.50 | 38.80 | 46.50 | 42.65 | % | 0.12 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 355.00 | 36.40 | 44.10 | 40.25 | % | 0.11 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 357.50 | 33.80 | 41.60 | 37.70 | % | 0.11 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 9/12/2025 4:00:03 PM EST | |||
| 360.00 | 31.30 | 39.10 | 35.20 | 24.50 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.81 | 0.99 | 0.00 | -0.04 | 8/11/2025 | 9/12/2025 4:00:03 PM EST |
| 362.50 | 29.20 | 36.70 | 32.95 | % | 0.09 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 9/12/2025 4:00:03 PM EST | |||
| 365.00 | 26.50 | 34.20 | 30.35 | 29.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.10 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 367.50 | 24.10 | 31.80 | 27.95 | % | 0.08 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.12 | 9/12/2025 4:00:03 PM EST | |||
| 370.00 | 21.70 | 29.40 | 25.55 | 31.00 | 0.00 | 0.00% | 0.07 | 0 | 29 | 0.67 | 0.96 | 0.01 | -0.18 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 372.50 | 21.30 | 25.20 | 23.25 | % | 0.06 | 0 | 0 | 0.48 | 0.95 | 0.01 | -0.18 | 9/12/2025 4:00:03 PM EST | |||
| 375.00 | 17.00 | 24.60 | 20.80 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.58 | 0.91 | 0.01 | -0.25 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 377.50 | 14.60 | 22.30 | 18.45 | 23.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.57 | 0.90 | 0.01 | -0.26 | 8/20/2025 | 9/12/2025 4:00:03 PM EST |
| 380.00 | 14.00 | 19.30 | 16.65 | 17.50 | -1.50 | -7.90% | 0.04 | 23 | 157 | 0.55 | 0.86 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 382.50 | 10.20 | 16.40 | 13.30 | 15.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | 0.82 | 0.02 | -0.34 | 8/29/2025 | 9/12/2025 4:00:03 PM EST |
| 385.00 | 8.10 | 16.30 | 12.20 | 13.40 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.50 | 0.78 | 0.02 | -0.36 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 387.50 | 6.10 | 13.30 | 9.70 | 13.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.48 | 0.72 | 0.03 | -0.38 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 390.00 | 5.60 | 8.70 | 7.15 | 8.40 | -0.90 | -9.68% | 0.02 | 12 | 457 | 0.18 | 0.66 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 392.50 | 5.50 | 7.00 | 6.25 | 6.20 | -2.30 | -27.06% | 0.02 | 17 | 14 | 0.24 | 0.59 | 0.03 | -0.41 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 395.00 | 2.60 | 5.50 | 4.05 | 6.87 | -0.33 | -4.59% | 0.01 | 16 | 24 | 0.23 | 0.51 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 397.50 | 3.60 | 4.30 | 3.95 | 4.90 | -1.70 | -25.76% | 0.01 | 1 | 8 | 0.23 | 0.43 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 400.00 | 2.70 | 3.30 | 3.00 | 3.00 | -1.80 | -37.50% | 0.01 | 15 | 396 | 0.23 | 0.36 | 0.03 | -0.36 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 402.50 | 1.95 | 2.50 | 2.23 | 2.10 | -1.10 | -34.38% | 0.01 | 7 | 15 | 0.23 | 0.29 | 0.03 | -0.33 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 405.00 | 1.40 | 1.90 | 1.65 | 1.60 | -1.45 | -47.55% | 0.00 | 10 | 132 | 0.23 | 0.23 | 0.02 | -0.30 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 407.50 | 0.95 | 1.40 | 1.18 | 1.20 | -0.60 | -33.34% | 0.00 | 12 | 20 | 0.23 | 0.18 | 0.02 | -0.26 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 1.05 | 0.53 | 0.85 | -0.83 | -49.41% | 0.00 | 12 | 173 | 0.26 | 0.14 | 0.02 | -0.21 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 412.50 | 0.00 | 1.75 | 0.88 | 0.67 | -0.43 | -39.10% | 0.00 | 25 | 8 | 0.40 | 0.09 | 0.01 | -0.16 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 2.90 | 1.45 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.44 | 0.07 | 0.01 | -0.12 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 417.50 | 0.00 | 3.30 | 1.65 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.05 | 0.01 | -0.09 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.25 | -55.56% | 0.00 | 6 | 505 | 0.27 | 0.04 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 422.50 | 0.00 | 4.50 | 2.25 | 0.30 | -0.24 | -44.45% | 0.01 | 124 | 8 | 0.63 | 0.02 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.80 | 0.40 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.38 | 0.02 | 0.00 | -0.05 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 427.50 | 0.00 | 0.75 | 0.38 | 0.21 | % | 0.00 | 24 | 0 | 0.40 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 430.00 | 0.00 | 0.25 | 0.13 | 0.15 | -1.34 | -89.94% | 0.00 | 12 | 108 | 0.33 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 432.50 | 0.00 | 2.30 | 1.15 | 0.16 | % | 0.00 | 53 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 435.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 437.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.61 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 442.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 447.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.54 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.09 | -64.29% | 0.00 | 4 | 221 | 0.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.55 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 4.60 | 2.30 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.29 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.65 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.45 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.74 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.19 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.05 | -50.00% | 0.00 | 13 | 40 | 1.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 334 | 0.94 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 1.45 | 0.73 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.06 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.93 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 4.70 | 2.35 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/12/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.11 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 4.50 | 2.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.23 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.28 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 4:00:03 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.38 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/12/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 2.35 | 1.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.21 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 2.25 | 1.13 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 4:00:03 PM EST |
| 720.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.93 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:03 PM EST |
| 740.00 | 0.00 | 2.35 | 1.18 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.47 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 2.40 | 1.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 4.70 | 2.35 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/12/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 4.70 | 2.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.50 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 1.30 | 0.65 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 337.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.78 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 342.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 4.40 | 2.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 347.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.37 | -71.16% | 0.00 | 1 | 76 | 0.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 352.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 2.45 | 1.23 | 0.22 | -1.36 | -86.08% | 0.00 | 64 | 18 | 0.70 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 357.50 | 0.00 | 2.00 | 1.00 | 0.27 | % | 0.00 | 60 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 360.00 | 0.00 | 1.05 | 0.53 | 0.26 | +0.01 | +4.00% | 0.00 | 70 | 205 | 0.50 | -0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 362.50 | 0.00 | 2.40 | 1.20 | 0.35 | % | 0.00 | 56 | 0 | 0.60 | -0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 365.00 | 0.00 | 1.20 | 0.60 | 0.37 | -0.38 | -50.67% | 0.00 | 59 | 10 | 0.46 | -0.02 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 367.50 | 0.00 | 2.70 | 1.35 | 0.44 | % | 0.00 | 52 | 0 | 0.55 | -0.02 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 4:00:03 PM EST | |
| 370.00 | 0.30 | 0.55 | 0.43 | 0.43 | -0.49 | -53.27% | 0.00 | 6 | 578 | 0.29 | -0.04 | 0.01 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 372.50 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.46 | -0.05 | 0.01 | -0.18 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 375.00 | 0.60 | 0.80 | 0.70 | 0.74 | -1.44 | -66.06% | 0.00 | 44 | 33 | 0.29 | -0.09 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 377.50 | 0.70 | 1.00 | 0.85 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.29 | -0.10 | 0.01 | -0.26 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 380.00 | 1.00 | 1.25 | 1.13 | 1.18 | -0.57 | -32.58% | 0.00 | 6 | 867 | 0.27 | -0.14 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 382.50 | 1.30 | 1.60 | 1.45 | 1.50 | -0.70 | -31.82% | 0.00 | 3 | 61 | 0.26 | -0.18 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 385.00 | 1.65 | 2.10 | 1.88 | 1.92 | -0.86 | -30.94% | 0.00 | 3 | 27 | 0.26 | -0.22 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 387.50 | 2.25 | 2.70 | 2.48 | 2.45 | -1.15 | -31.95% | 0.01 | 6 | 70 | 0.25 | -0.28 | 0.03 | -0.38 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 390.00 | 2.45 | 3.40 | 2.93 | 3.20 | -0.30 | -8.58% | 0.01 | 2 | 853 | 0.23 | -0.34 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 392.50 | 3.70 | 4.50 | 4.10 | 4.40 | +0.50 | +12.83% | 0.01 | 1 | 13 | 0.24 | -0.41 | 0.03 | -0.41 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 395.00 | 1.65 | 7.40 | 4.53 | 4.90 | +0.40 | +8.89% | 0.01 | 66 | 5 | 0.21 | -0.49 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 397.50 | 6.10 | 6.90 | 6.50 | 6.42 | +1.49 | +30.23% | 0.02 | 58 | 15 | 0.24 | -0.57 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 400.00 | 7.70 | 10.40 | 9.05 | 8.00 | +0.30 | +3.90% | 0.02 | 2 | 117 | 0.29 | -0.64 | 0.03 | -0.36 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 402.50 | 9.30 | 12.20 | 10.75 | 10.00 | -1.87 | -15.76% | 0.03 | 1 | 2 | 0.43 | -0.71 | 0.03 | -0.33 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 405.00 | 8.60 | 12.60 | 10.60 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.39 | -0.77 | 0.02 | -0.30 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 407.50 | 9.10 | 16.40 | 12.75 | 13.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | -0.82 | 0.02 | -0.26 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 410.00 | 12.80 | 17.10 | 14.95 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.44 | -0.86 | 0.02 | -0.21 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 412.50 | 14.20 | 21.90 | 18.05 | % | 0.04 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.16 | 9/12/2025 4:00:03 PM EST | |||
| 415.00 | 16.60 | 24.30 | 20.45 | 18.87 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.52 | -0.93 | 0.01 | -0.12 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 417.50 | 19.10 | 26.70 | 22.90 | 21.17 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.55 | -0.95 | 0.01 | -0.09 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 420.00 | 21.50 | 29.10 | 25.30 | 26.59 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.57 | -0.96 | 0.01 | -0.08 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 422.50 | 24.10 | 31.60 | 27.85 | % | 0.07 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 425.00 | 26.60 | 34.10 | 30.35 | % | 0.07 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.05 | 9/12/2025 4:00:03 PM EST | |||
| 427.50 | 28.90 | 36.60 | 32.75 | % | 0.08 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 9/12/2025 4:00:03 PM EST | |||
| 430.00 | 31.30 | 39.10 | 35.20 | 32.10 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.69 | -0.99 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 432.50 | 33.90 | 41.60 | 37.75 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 435.00 | 36.40 | 43.90 | 40.15 | % | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 9/12/2025 4:00:03 PM EST | |||
| 437.50 | 38.90 | 46.70 | 42.80 | % | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 440.00 | 42.60 | 48.50 | 45.55 | 45.80 | +3.30 | +7.77% | 0.10 | 150 | 16 | 0.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 442.50 | 43.90 | 51.40 | 47.65 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 445.00 | 46.70 | 54.00 | 50.35 | % | 0.11 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 447.50 | 49.00 | 56.30 | 52.65 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 450.00 | 52.50 | 56.20 | 54.35 | 55.80 | +3.60 | +6.90% | 0.12 | 1,650 | 162 | 0.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 460.00 | 61.40 | 69.00 | 65.20 | 64.88 | +1.28 | +2.02% | 0.14 | 5 | 11 | 1.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 470.00 | 71.50 | 79.00 | 75.25 | 74.88 | +1.16 | +1.58% | 0.16 | 4 | 8 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 480.00 | 81.60 | 89.00 | 85.30 | 84.88 | +2.78 | +3.39% | 0.18 | 3 | 5 | 1.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 490.00 | 91.50 | 99.00 | 95.25 | 94.88 | +0.18 | +0.19% | 0.19 | 2 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 500.00 | 101.40 | 109.00 | 105.20 | 104.91 | -6.20 | -5.58% | 0.21 | 14 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 510.00 | 111.40 | 119.00 | 115.20 | 130.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:03 PM EST |
| 520.00 | 121.50 | 129.00 | 125.25 | 100.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 4:00:03 PM EST |
| 530.00 | 131.40 | 138.80 | 135.10 | 67.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:03 PM EST |
| 540.00 | 141.40 | 148.90 | 145.15 | 53.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 9/12/2025 4:00:03 PM EST |
| 550.00 | 151.40 | 158.90 | 155.15 | 90.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 4:00:03 PM EST |
| 560.00 | 161.40 | 169.00 | 165.20 | 99.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 4:00:03 PM EST |
| 570.00 | 171.50 | 179.00 | 175.25 | 109.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 4:00:03 PM EST |
| 580.00 | 181.50 | 189.00 | 185.25 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 590.00 | 192.10 | 199.00 | 195.55 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 600.00 | 201.50 | 209.00 | 205.25 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 610.00 | 211.70 | 219.00 | 215.35 | % | 0.35 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 620.00 | 221.40 | 229.00 | 225.20 | % | 0.36 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 630.00 | 231.40 | 239.00 | 235.20 | % | 0.37 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 640.00 | 241.40 | 249.00 | 245.20 | % | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 660.00 | 261.50 | 269.00 | 265.25 | % | 0.40 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 680.00 | 281.60 | 289.00 | 285.30 | % | 0.42 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 700.00 | 301.90 | 309.00 | 305.45 | 230.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 9/12/2025 4:00:03 PM EST |
| 720.00 | 321.50 | 329.00 | 325.25 | % | 0.45 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 740.00 | 341.40 | 349.00 | 345.20 | % | 0.47 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST |