Options Chain for ACCENTURE PLC IRELAND SHS CLASS A (ACN) - $236.81 as of 9/16/2025 8:21:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 89.60 | 93.70 | 91.65 | % | 0.63 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 150.00 | 84.60 | 88.70 | 86.65 | % | 0.58 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 155.00 | 79.70 | 83.70 | 81.70 | % | 0.53 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 160.00 | 74.60 | 78.70 | 76.65 | % | 0.48 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 165.00 | 69.60 | 73.70 | 71.65 | % | 0.43 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 170.00 | 64.70 | 68.70 | 66.70 | % | 0.39 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 175.00 | 60.20 | 63.70 | 61.95 | % | 0.35 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 180.00 | 54.70 | 58.70 | 56.70 | % | 0.32 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 185.00 | 50.10 | 53.70 | 51.90 | 172.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2025 4:00:02 PM EST |
| 190.00 | 44.70 | 48.70 | 46.70 | % | 0.25 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 195.00 | 39.60 | 43.60 | 41.60 | 170.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 9/16/2025 4:00:02 PM EST |
| 200.00 | 34.80 | 38.70 | 36.75 | 49.00 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:02 PM EST |
| 205.00 | 29.80 | 33.70 | 31.75 | 49.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 4:00:02 PM EST |
| 210.00 | 25.00 | 28.70 | 26.85 | 74.93 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 9/16/2025 4:00:02 PM EST |
| 215.00 | 19.70 | 23.70 | 21.70 | 40.89 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.99 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 9/16/2025 4:00:02 PM EST |
| 217.50 | 17.50 | 21.30 | 19.40 | % | 0.09 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 9/16/2025 4:00:02 PM EST | |||
| 220.00 | 14.80 | 18.80 | 16.80 | 37.75 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.80 | 0.98 | 0.01 | -0.05 | 9/2/2025 | 9/16/2025 4:00:02 PM EST |
| 222.50 | 12.60 | 16.70 | 14.65 | % | 0.07 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.13 | 9/16/2025 4:00:02 PM EST | |||
| 225.00 | 11.10 | 14.00 | 12.55 | 12.40 | -0.58 | -4.47% | 0.06 | 6 | 103 | 0.47 | 0.93 | 0.02 | -0.24 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 227.50 | 8.10 | 10.80 | 9.45 | % | 0.04 | 0 | 0 | 0.32 | 0.88 | 0.03 | -0.33 | 9/16/2025 4:00:02 PM EST | |||
| 230.00 | 7.00 | 8.50 | 7.75 | 9.20 | +0.03 | +0.33% | 0.03 | 4 | 45 | 0.40 | 0.80 | 0.03 | -0.42 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 232.50 | 5.60 | 7.10 | 6.35 | 5.80 | -1.10 | -15.95% | 0.03 | 2 | 15 | 0.45 | 0.71 | 0.04 | -0.50 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 235.00 | 3.90 | 4.30 | 4.10 | 4.00 | -1.20 | -23.08% | 0.02 | 478 | 107 | 0.37 | 0.59 | 0.05 | -0.55 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 237.50 | 2.10 | 3.00 | 2.55 | 2.85 | -0.92 | -24.41% | 0.01 | 86 | 100 | 0.34 | 0.47 | 0.05 | -0.55 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 240.00 | 1.50 | 1.95 | 1.73 | 1.70 | -1.04 | -37.96% | 0.01 | 74 | 442 | 0.36 | 0.35 | 0.05 | -0.50 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 242.50 | 1.05 | 1.25 | 1.15 | 1.05 | -0.42 | -28.58% | 0.00 | 94 | 276 | 0.37 | 0.24 | 0.04 | -0.43 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 245.00 | 0.60 | 0.80 | 0.70 | 0.73 | -0.38 | -34.24% | 0.00 | 43 | 381 | 0.38 | 0.17 | 0.03 | -0.34 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 247.50 | 0.40 | 0.55 | 0.48 | 0.43 | -0.27 | -38.58% | 0.00 | 30 | 78 | 0.40 | 0.11 | 0.02 | -0.27 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 250.00 | 0.20 | 0.40 | 0.30 | 0.30 | -0.25 | -45.46% | 0.00 | 43 | 996 | 0.41 | 0.07 | 0.02 | -0.20 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 252.50 | 0.15 | 0.55 | 0.35 | 0.20 | -0.15 | -42.86% | 0.00 | 13 | 263 | 0.51 | 0.05 | 0.01 | -0.15 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 255.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.10 | -50.00% | 0.00 | 25 | 913 | 0.46 | 0.03 | 0.01 | -0.10 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 257.50 | 0.05 | 0.55 | 0.30 | 0.11 | -0.07 | -38.89% | 0.00 | 4 | 746 | 0.57 | 0.01 | 0.00 | -0.05 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 260.00 | 0.05 | 0.25 | 0.15 | 0.11 | +0.01 | +10.00% | 0.00 | 16 | 1,072 | 0.54 | 0.01 | 0.00 | -0.03 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 262.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.18 | -90.00% | 0.00 | 6 | 102 | 0.63 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.12 | +240.00% | 0.00 | 37 | 557 | 0.62 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 267.50 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.05 | +100.00% | 0.00 | 12 | 1,032 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 272.50 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 0.40 | 0.20 | 0.27 | +0.19 | +237.50% | 0.00 | 2 | 799 | 0.97 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 277.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 827 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 282.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 285.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 1,849 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 287.50 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 643 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 295.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 636 | 1.13 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 1,062 | 1.05 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 305.00 | 0.00 | 0.35 | 0.18 | 0.25 | +0.15 | +150.00% | 0.00 | 3 | 198 | 1.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 883 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:02 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.34 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 1,946 | 1.30 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.35 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 847 | 1.41 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:02 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.63 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:02 PM EST |
| 345.00 | 0.00 | 1.30 | 0.65 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.51 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 38 | 713 | 1.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 355.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.21 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,095 | 1.73 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:02 PM EST |
| 365.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/16/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:02 PM EST |
| 375.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/16/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 257 | 2.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 4:00:02 PM EST |
| 385.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.02 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:02 PM EST |
| 395.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 4:00:02 PM EST |
| 405.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.19 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:02 PM EST |
| 415.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 420.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 57 | 3.06 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 4:00:02 PM EST |
| 425.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 430.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.53 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 410 | 553 | 2.90 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 3.35 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:02 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:02 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.60 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.26 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 909 | 1.30 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.90 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.27 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:02 PM EST |
| 215.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.54 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/16/2025 4:00:02 PM EST |
| 217.50 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.02 | 9/16/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 1,459 | 0.56 | -0.02 | 0.01 | -0.05 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 222.50 | 0.00 | 0.55 | 0.28 | 0.57 | +0.25 | +78.13% | 0.00 | 2 | 48 | 0.44 | -0.04 | 0.01 | -0.13 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 225.00 | 0.15 | 0.35 | 0.25 | 0.35 | -0.11 | -23.92% | 0.00 | 10 | 205 | 0.38 | -0.07 | 0.02 | -0.24 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 227.50 | 0.40 | 0.65 | 0.53 | 0.77 | +0.01 | +1.32% | 0.00 | 6 | 2,447 | 0.39 | -0.12 | 0.03 | -0.33 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 230.00 | 0.80 | 1.05 | 0.93 | 0.95 | -0.12 | -11.22% | 0.00 | 36 | 460 | 0.38 | -0.20 | 0.03 | -0.42 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 232.50 | 1.30 | 1.65 | 1.48 | 1.60 | -0.10 | -5.89% | 0.01 | 8 | 125 | 0.38 | -0.29 | 0.04 | -0.50 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 235.00 | 2.20 | 2.55 | 2.38 | 2.40 | +0.05 | +2.13% | 0.01 | 124 | 685 | 0.37 | -0.41 | 0.05 | -0.55 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 237.50 | 3.30 | 3.90 | 3.60 | 3.78 | +0.22 | +6.18% | 0.02 | 49 | 407 | 0.38 | -0.53 | 0.05 | -0.55 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 240.00 | 4.70 | 5.50 | 5.10 | 4.90 | +0.12 | +2.51% | 0.02 | 56 | 1,487 | 0.40 | -0.65 | 0.05 | -0.50 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 242.50 | 6.10 | 7.20 | 6.65 | 6.75 | +0.07 | +1.05% | 0.03 | 22 | 261 | 0.35 | -0.76 | 0.04 | -0.43 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 245.00 | 7.80 | 10.70 | 9.25 | 9.20 | +0.98 | +11.93% | 0.04 | 30 | 459 | 0.43 | -0.83 | 0.03 | -0.34 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 247.50 | 9.90 | 12.80 | 11.35 | 10.90 | +0.06 | +0.56% | 0.05 | 1 | 535 | 0.42 | -0.89 | 0.02 | -0.27 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 250.00 | 12.80 | 14.50 | 13.65 | 13.35 | +0.15 | +1.14% | 0.05 | 131 | 1,080 | 0.43 | -0.93 | 0.02 | -0.20 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 252.50 | 15.00 | 17.90 | 16.45 | 16.20 | +1.24 | +8.29% | 0.07 | 22 | 112 | 0.53 | -0.95 | 0.01 | -0.15 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 255.00 | 18.00 | 19.50 | 18.75 | 18.00 | +0.50 | +2.86% | 0.07 | 56 | 529 | 0.59 | -0.97 | 0.01 | -0.10 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 257.50 | 19.70 | 23.30 | 21.50 | 20.28 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.87 | -0.99 | 0.00 | -0.05 | 9/15/2025 | 9/16/2025 4:00:02 PM EST |
| 260.00 | 22.10 | 24.40 | 23.25 | 23.40 | +0.90 | +4.00% | 0.09 | 7 | 965 | 0.66 | -0.99 | 0.00 | -0.03 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 262.50 | 24.30 | 27.90 | 26.10 | 21.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.10 | -1.00 | 0.00 | -0.01 | 9/12/2025 | 9/16/2025 4:00:02 PM EST |
| 265.00 | 27.10 | 30.10 | 28.60 | 28.80 | +1.30 | +4.73% | 0.11 | 2 | 143 | 0.81 | -1.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 267.50 | 29.30 | 33.00 | 31.15 | 25.76 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:02 PM EST |
| 270.00 | 32.10 | 35.30 | 33.70 | 34.13 | +1.63 | +5.02% | 0.12 | 1,500 | 353 | 0.91 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 272.50 | 34.30 | 38.10 | 36.20 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 275.00 | 37.60 | 39.50 | 38.55 | 39.22 | +1.82 | +4.87% | 0.14 | 710 | 91 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 277.50 | 39.20 | 43.00 | 41.10 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 280.00 | 42.40 | 45.50 | 43.95 | 43.80 | +0.90 | +2.10% | 0.16 | 2,311 | 308 | 1.05 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 282.50 | 45.20 | 47.60 | 46.40 | % | 0.16 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 285.00 | 47.60 | 49.40 | 48.50 | 48.86 | +0.96 | +2.01% | 0.17 | 420 | 49 | 1.39 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 287.50 | 49.60 | 53.00 | 51.30 | % | 0.18 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 290.00 | 52.20 | 54.50 | 53.35 | 53.85 | +1.35 | +2.58% | 0.18 | 935 | 116 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 295.00 | 57.70 | 59.40 | 58.55 | 59.37 | +1.97 | +3.44% | 0.20 | 265 | 34 | 1.58 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 300.00 | 62.30 | 64.50 | 63.40 | 63.79 | +1.39 | +2.23% | 0.21 | 1,431 | 175 | 1.45 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 305.00 | 67.60 | 69.60 | 68.60 | 68.94 | +1.86 | +2.78% | 0.22 | 50 | 10 | 1.83 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 310.00 | 72.10 | 74.40 | 73.25 | 73.85 | +1.35 | +1.87% | 0.24 | 1,785 | 184 | 1.60 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 315.00 | 76.90 | 80.60 | 78.75 | 37.54 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/16/2025 4:00:02 PM EST |
| 320.00 | 82.70 | 84.60 | 83.65 | 84.21 | +1.71 | +2.08% | 0.26 | 230 | 26 | 2.09 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 325.00 | 87.70 | 90.30 | 89.00 | 65.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 4:00:02 PM EST |
| 330.00 | 92.90 | 94.50 | 93.70 | 94.12 | +1.22 | +1.32% | 0.28 | 100 | 9 | 2.21 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 335.00 | 96.80 | 100.50 | 98.65 | 35.48 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 9/16/2025 4:00:02 PM EST |
| 340.00 | 102.70 | 104.80 | 103.75 | 104.27 | +0.77 | +0.75% | 0.31 | 765 | 83 | 2.48 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 345.00 | 106.50 | 110.60 | 108.55 | % | 0.31 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 350.00 | 111.90 | 114.40 | 113.15 | 114.18 | +1.68 | +1.50% | 0.32 | 120 | 15 | 2.46 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 355.00 | 117.00 | 120.60 | 118.80 | 73.54 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/16/2025 4:00:02 PM EST |
| 360.00 | 122.60 | 124.60 | 123.60 | 124.17 | +1.97 | +1.62% | 0.34 | 210 | 22 | 2.69 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 365.00 | 126.70 | 130.60 | 128.65 | 83.29 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/16/2025 4:00:02 PM EST |
| 370.00 | 132.70 | 134.60 | 133.65 | 133.97 | +1.77 | +1.34% | 0.36 | 90 | 11 | 2.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 375.00 | 136.60 | 140.60 | 138.60 | 92.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 4:00:02 PM EST |
| 380.00 | 142.70 | 144.50 | 143.60 | 144.27 | -0.53 | -0.37% | 0.38 | 30 | 7 | 2.91 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 385.00 | 146.70 | 150.60 | 148.65 | 102.38 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 4:00:02 PM EST |
| 390.00 | 152.70 | 154.70 | 153.70 | 153.76 | +1.26 | +0.83% | 0.39 | 2 | 6 | 3.12 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 395.00 | 156.70 | 159.80 | 158.25 | 158.78 | +1.72 | +1.10% | 0.40 | 2 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:02 PM EST |
| 400.00 | 162.70 | 165.30 | 164.00 | 162.64 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 4:00:02 PM EST |
| 405.00 | 166.80 | 170.50 | 168.65 | 167.66 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/16/2025 4:00:02 PM EST |
| 410.00 | 171.50 | 175.50 | 173.50 | 118.21 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 9/16/2025 4:00:02 PM EST |
| 415.00 | 176.60 | 180.50 | 178.55 | % | 0.43 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 420.00 | 181.50 | 185.60 | 183.55 | 96.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 9/16/2025 4:00:02 PM EST |
| 425.00 | 187.00 | 190.40 | 188.70 | % | 0.44 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 430.00 | 191.70 | 195.40 | 193.55 | % | 0.45 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 440.00 | 201.70 | 205.50 | 203.60 | 144.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 9/16/2025 4:00:02 PM EST |
| 450.00 | 211.70 | 215.50 | 213.60 | % | 0.47 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 460.00 | 221.80 | 225.60 | 223.70 | % | 0.49 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 470.00 | 231.50 | 235.60 | 233.55 | 115.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 9/16/2025 4:00:02 PM EST |
| 480.00 | 241.50 | 245.60 | 243.55 | % | 0.51 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 490.00 | 252.10 | 255.50 | 253.80 | % | 0.52 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 500.00 | 261.90 | 265.60 | 263.75 | % | 0.53 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 520.00 | 281.50 | 285.60 | 283.55 | % | 0.55 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 540.00 | 301.50 | 305.60 | 303.55 | % | 0.56 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:02 PM EST | |||
| 560.00 | 321.90 | 325.50 | 323.70 | 204.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 9/16/2025 4:00:02 PM EST |