Options Chain for AUTODESK INC COM (ADSK) - $314.19 as of 10/8/2025 3:41:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 149.90 | 153.70 | 151.80 | % | 0.95 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 165.00 | 145.30 | 148.80 | 147.05 | % | 0.89 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 170.00 | 140.60 | 143.10 | 141.85 | 155.49 | 0.00 | 0.00% | 0.83 | 0 | 10 | 4.57 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 175.00 | 136.10 | 138.30 | 137.20 | 150.52 | 0.00 | 0.00% | 0.78 | 0 | 10 | 4.38 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 180.00 | 130.90 | 133.20 | 132.05 | % | 0.73 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 185.00 | 125.80 | 128.20 | 127.00 | % | 0.69 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 190.00 | 120.50 | 124.10 | 122.30 | % | 0.64 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 195.00 | 115.70 | 119.10 | 117.40 | % | 0.60 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 200.00 | 110.00 | 113.70 | 111.85 | % | 0.56 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 205.00 | 105.40 | 107.80 | 106.60 | % | 0.52 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 210.00 | 99.90 | 103.20 | 101.55 | % | 0.48 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 215.00 | 95.60 | 98.60 | 97.10 | % | 0.45 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 220.00 | 90.60 | 93.80 | 92.20 | % | 0.42 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 225.00 | 84.30 | 88.00 | 86.15 | % | 0.38 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 230.00 | 79.30 | 83.00 | 81.15 | % | 0.35 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 235.00 | 75.50 | 79.10 | 77.30 | % | 0.33 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 240.00 | 70.40 | 72.80 | 71.60 | % | 0.30 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 245.00 | 65.50 | 68.80 | 67.15 | % | 0.27 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 250.00 | 60.40 | 64.10 | 62.25 | % | 0.25 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 255.00 | 55.50 | 59.10 | 57.30 | % | 0.22 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 260.00 | 50.50 | 53.20 | 51.85 | % | 0.20 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 265.00 | 45.10 | 48.00 | 46.55 | 60.43 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 10/8/2025 2:58:52 PM EST |
| 267.50 | 42.60 | 45.50 | 44.05 | % | 0.16 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 270.00 | 40.30 | 43.60 | 41.95 | % | 0.16 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 272.50 | 38.00 | 41.40 | 39.70 | % | 0.15 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 275.00 | 35.80 | 39.10 | 37.45 | % | 0.14 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 277.50 | 32.60 | 36.30 | 34.45 | % | 0.12 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 280.00 | 30.80 | 33.80 | 32.30 | 37.03 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:58:52 PM EST |
| 282.50 | 28.30 | 31.70 | 30.00 | % | 0.11 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 285.00 | 24.80 | 28.90 | 26.85 | % | 0.09 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 287.50 | 22.10 | 25.50 | 23.80 | % | 0.08 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 290.00 | 20.30 | 23.70 | 22.00 | 39.26 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 2:58:52 PM EST |
| 292.50 | 17.90 | 21.20 | 19.55 | % | 0.07 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 295.00 | 15.00 | 18.60 | 16.80 | 24.97 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 10/8/2025 2:58:52 PM EST |
| 297.50 | 13.10 | 15.80 | 14.45 | % | 0.05 | 0 | 0 | 0.74 | 0.99 | 0.01 | -0.02 | 10/8/2025 2:58:52 PM EST | |||
| 300.00 | 10.40 | 13.30 | 11.85 | 25.03 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.94 | 0.02 | -0.12 | 8/29/2025 | 10/8/2025 2:58:52 PM EST |
| 302.50 | 8.70 | 11.30 | 10.00 | 13.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.53 | 0.88 | 0.03 | -0.25 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 305.00 | 6.80 | 8.70 | 7.75 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | 0.80 | 0.04 | -0.38 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 307.50 | 5.10 | 6.80 | 5.95 | % | 0.02 | 0 | 0 | 0.37 | 0.69 | 0.05 | -0.49 | 10/8/2025 2:58:52 PM EST | |||
| 310.00 | 3.30 | 5.10 | 4.20 | 2.80 | -4.60 | -62.17% | 0.01 | 10 | 22 | 0.34 | 0.54 | 0.06 | -0.58 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 312.50 | 2.05 | 3.30 | 2.68 | 2.00 | -3.16 | -61.24% | 0.01 | 14 | 41 | 0.30 | 0.39 | 0.06 | -0.59 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 315.00 | 1.15 | 1.50 | 1.33 | 1.22 | -3.48 | -74.05% | 0.00 | 11 | 37 | 0.29 | 0.25 | 0.06 | -0.51 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 317.50 | 0.35 | 1.10 | 0.73 | 0.71 | -2.79 | -79.72% | 0.00 | 36 | 50 | 0.29 | 0.14 | 0.04 | -0.38 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 320.00 | 0.05 | 0.65 | 0.35 | 1.65 | -1.55 | -48.44% | 0.00 | 3 | 85 | 0.29 | 0.07 | 0.03 | -0.25 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 322.50 | 0.10 | 0.35 | 0.23 | 0.20 | -1.80 | -90.00% | 0.00 | 24 | 84 | 0.30 | 0.03 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 325.00 | 0.00 | 0.75 | 0.38 | 0.59 | -1.61 | -73.19% | 0.00 | 17 | 184 | 0.50 | 0.01 | 0.01 | -0.04 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 327.50 | 0.00 | 0.70 | 0.35 | 0.05 | -0.91 | -94.80% | 0.00 | 1 | 282 | 0.55 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | 0.05 | -0.65 | -92.86% | 0.00 | 23 | 519 | 0.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 332.50 | 0.00 | 1.05 | 0.53 | 0.20 | -0.75 | -78.95% | 0.00 | 1 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 335.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.05 | +14.29% | 0.00 | 78 | 1,928 | 0.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 337.50 | 0.00 | 1.50 | 0.75 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.95 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 342.50 | 0.00 | 0.50 | 0.25 | 0.07 | % | 0.00 | 10 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 345.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.84 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 347.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 350.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 352.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 355.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 357.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/8/2025 2:58:52 PM EST |
| 365.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 375.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 380.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 385.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.09 | -90.00% | 0.00 | 4 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 390.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 395.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 165.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 170.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 185.00 | 0.00 | 2.45 | 1.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.66 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.28 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 200.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 205.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 210.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 215.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 220.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 225.00 | 0.00 | 1.45 | 0.73 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 230.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 235.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 240.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 245.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 250.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 255.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 260.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 265.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 267.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 270.00 | 0.00 | 0.50 | 0.25 | 0.37 | +0.24 | +184.62% | 0.00 | 1 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 272.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 275.00 | 0.00 | 0.65 | 0.33 | 0.38 | +0.04 | +11.77% | 0.00 | 1 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 277.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 280.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.42 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 282.50 | 0.00 | 2.50 | 1.25 | 0.05 | % | 0.00 | 10 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 285.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.24 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 287.50 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 292.50 | 0.00 | 1.50 | 0.75 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 295.00 | 0.00 | 0.45 | 0.23 | 0.82 | -0.39 | -32.24% | 0.00 | 1 | 134 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 297.50 | 0.00 | 0.45 | 0.23 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.46 | -0.01 | 0.01 | -0.02 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 300.00 | 0.20 | 0.50 | 0.35 | 0.30 | -1.23 | -80.40% | 0.00 | 2 | 15 | 0.37 | -0.06 | 0.02 | -0.12 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 302.50 | 0.05 | 0.90 | 0.48 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | -0.12 | 0.03 | -0.25 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 305.00 | 0.40 | 0.75 | 0.58 | 0.90 | -1.90 | -67.86% | 0.00 | 4 | 41 | 0.26 | -0.20 | 0.04 | -0.38 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 307.50 | 0.50 | 1.95 | 1.23 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.25 | -0.31 | 0.05 | -0.49 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 310.00 | 1.35 | 2.30 | 1.83 | 2.06 | -0.34 | -14.17% | 0.01 | 63 | 172 | 0.24 | -0.46 | 0.06 | -0.58 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 312.50 | 2.10 | 3.30 | 2.70 | 3.60 | -0.98 | -21.40% | 0.01 | 9 | 39 | 0.24 | -0.61 | 0.06 | -0.59 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 315.00 | 3.50 | 5.30 | 4.40 | 5.86 | -0.74 | -11.22% | 0.01 | 4 | 141 | 0.20 | -0.75 | 0.06 | -0.51 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 317.50 | 5.50 | 7.00 | 6.25 | 7.05 | -0.95 | -11.88% | 0.02 | 2 | 45 | 0.36 | -0.86 | 0.04 | -0.38 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 320.00 | 7.60 | 8.60 | 8.10 | 10.19 | +0.94 | +10.17% | 0.03 | 20 | 61 | 0.47 | -0.93 | 0.03 | -0.25 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 322.50 | 9.60 | 12.00 | 10.80 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.52 | -0.97 | 0.02 | -0.12 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 325.00 | 12.10 | 13.80 | 12.95 | 8.69 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.60 | -0.99 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 327.50 | 14.10 | 16.70 | 15.40 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.63 | -1.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 330.00 | 16.70 | 19.00 | 17.85 | 9.67 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.75 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 332.50 | 19.10 | 21.50 | 20.30 | % | 0.06 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 335.00 | 21.60 | 24.10 | 22.85 | 12.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.86 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:52 PM EST |
| 337.50 | 24.30 | 26.50 | 25.40 | 14.70 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.90 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:52 PM EST |
| 340.00 | 26.60 | 29.30 | 27.95 | % | 0.08 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 342.50 | 29.10 | 32.60 | 30.85 | % | 0.09 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 345.00 | 31.50 | 34.40 | 32.95 | % | 0.10 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 347.50 | 33.80 | 37.60 | 35.70 | % | 0.10 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 350.00 | 36.20 | 42.00 | 39.10 | % | 0.11 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 352.50 | 38.90 | 41.50 | 40.20 | % | 0.11 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 355.00 | 42.30 | 45.00 | 43.65 | % | 0.12 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 357.50 | 44.40 | 47.40 | 45.90 | % | 0.13 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 360.00 | 46.40 | 49.70 | 48.05 | % | 0.13 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 365.00 | 51.80 | 54.70 | 53.25 | % | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 370.00 | 56.40 | 60.20 | 58.30 | % | 0.16 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 375.00 | 61.30 | 64.70 | 63.00 | % | 0.17 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 380.00 | 66.40 | 70.10 | 68.25 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 385.00 | 71.90 | 74.80 | 73.35 | % | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 390.00 | 76.90 | 80.00 | 78.45 | % | 0.20 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 395.00 | 81.10 | 85.40 | 83.25 | % | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |