Options Chain for BURLINGTON STORES INC COM (BURL) - $254.83 as of 9/25/2026 2:15:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 87.90 | 90.80 | 89.35 | % | 0.54 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 170.00 | 82.90 | 85.50 | 84.20 | 79.25 | % | 0.50 | 2 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 175.00 | 77.90 | 80.40 | 79.15 | % | 0.45 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 180.00 | 72.90 | 76.30 | 74.60 | % | 0.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 185.00 | 67.90 | 71.30 | 69.60 | % | 0.38 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 190.00 | 62.90 | 66.30 | 64.60 | % | 0.34 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 195.00 | 57.90 | 61.30 | 59.60 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 200.00 | 52.90 | 56.30 | 54.60 | % | 0.27 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 205.00 | 47.90 | 51.30 | 49.60 | % | 0.24 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 210.00 | 42.90 | 46.30 | 44.60 | % | 0.21 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 212.50 | 40.40 | 43.70 | 42.05 | % | 0.20 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 215.00 | 38.00 | 41.20 | 39.60 | 34.20 | % | 0.18 | 1 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 217.50 | 35.50 | 38.10 | 36.80 | % | 0.17 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/25/2026 3:59:54 PM EST | |||
| 220.00 | 33.00 | 36.40 | 34.70 | 36.90 | 0.00 | 0.00% | 0.16 | 0 | 73 | 0.95 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 3:59:54 PM EST |
| 222.50 | 30.50 | 33.90 | 32.20 | % | 0.14 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 9/25/2026 3:59:54 PM EST | |||
| 225.00 | 28.00 | 31.90 | 29.95 | 15.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.91 | 0.99 | 0.00 | -0.04 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 227.50 | 25.60 | 28.30 | 26.95 | % | 0.12 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.06 | 9/25/2026 3:59:54 PM EST | |||
| 230.00 | 23.20 | 26.20 | 24.70 | % | 0.11 | 0 | 0 | 0.71 | 0.97 | 0.01 | -0.08 | 9/25/2026 3:59:54 PM EST | |||
| 232.50 | 20.80 | 23.60 | 22.20 | % | 0.10 | 0 | 0 | 0.65 | 0.95 | 0.01 | -0.13 | 9/25/2026 3:59:54 PM EST | |||
| 235.00 | 18.90 | 21.50 | 20.20 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.64 | 0.93 | 0.01 | -0.16 | 9/17/2026 | 9/25/2026 3:59:54 PM EST |
| 237.50 | 16.80 | 18.90 | 17.85 | 12.70 | -5.30 | -29.45% | 0.08 | 1 | 6 | 0.58 | 0.90 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 240.00 | 13.80 | 16.70 | 15.25 | 12.85 | -6.58 | -33.87% | 0.06 | 1 | 15 | 0.55 | 0.86 | 0.02 | -0.24 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 242.50 | 11.70 | 14.50 | 13.10 | 16.84 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | 0.82 | 0.02 | -0.28 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |
| 245.00 | 10.20 | 12.50 | 11.35 | 12.34 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.37 | 0.77 | 0.02 | -0.32 | 9/24/2026 | 9/25/2026 3:59:54 PM EST |
| 247.50 | 8.30 | 10.80 | 9.55 | 12.96 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.38 | 0.71 | 0.03 | -0.35 | 9/23/2026 | 9/25/2026 3:59:54 PM EST |
| 250.00 | 6.20 | 9.80 | 8.00 | 5.90 | -4.10 | -41.00% | 0.03 | 6 | 101 | 0.39 | 0.64 | 0.03 | -0.38 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 252.50 | 5.50 | 7.40 | 6.45 | 7.23 | -2.46 | -25.39% | 0.03 | 3 | 5 | 0.35 | 0.57 | 0.03 | -0.39 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 255.00 | 3.20 | 6.10 | 4.65 | 5.20 | -1.00 | -16.13% | 0.02 | 1 | 31 | 0.34 | 0.50 | 0.03 | -0.39 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 257.50 | 3.50 | 4.90 | 4.20 | 2.75 | -5.25 | -65.63% | 0.02 | 20 | 16 | 0.39 | 0.42 | 0.03 | -0.38 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 260.00 | 2.50 | 3.60 | 3.05 | 3.30 | -0.70 | -17.50% | 0.01 | 25 | 25 | 0.37 | 0.35 | 0.03 | -0.35 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 262.50 | 1.30 | 2.85 | 2.08 | 2.35 | -1.15 | -32.86% | 0.01 | 1 | 4 | 0.35 | 0.29 | 0.03 | -0.32 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 265.00 | 1.20 | 2.40 | 1.80 | 1.31 | -2.34 | -64.11% | 0.01 | 12 | 126 | 0.38 | 0.23 | 0.02 | -0.28 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 267.50 | 0.05 | 2.40 | 1.23 | 1.62 | % | 0.00 | 1 | 0 | 0.33 | 0.18 | 0.02 | -0.24 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 270.00 | 0.55 | 2.15 | 1.35 | 1.02 | -1.08 | -51.43% | 0.01 | 12 | 50 | 0.42 | 0.13 | 0.02 | -0.20 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 272.50 | 0.05 | 1.75 | 0.90 | % | 0.00 | 0 | 0 | 0.37 | 0.10 | 0.01 | -0.17 | 9/25/2026 3:59:54 PM EST | |||
| 275.00 | 0.20 | 1.70 | 0.95 | 1.00 | -0.25 | -20.00% | 0.00 | 1 | 8 | 0.44 | 0.08 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 277.50 | 0.10 | 1.40 | 0.75 | 0.84 | % | 0.00 | 1 | 0 | 0.44 | 0.06 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 280.00 | 0.05 | 0.85 | 0.45 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.04 | 0.01 | -0.09 | 9/17/2026 | 9/25/2026 3:59:54 PM EST |
| 282.50 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.05 | 9/25/2026 3:59:54 PM EST | |||
| 285.00 | 0.05 | 0.90 | 0.48 | 0.10 | -0.30 | -75.00% | 0.00 | 4 | 107 | 0.48 | 0.02 | 0.00 | -0.05 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 287.50 | 0.00 | 1.10 | 0.55 | 0.56 | % | 0.00 | 5 | 0 | 0.67 | 0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 290.00 | 0.00 | 2.05 | 1.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.84 | 0.01 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 3:59:54 PM EST |
| 292.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 9/25/2026 3:59:54 PM EST | |||
| 295.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.84 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/25/2026 3:59:54 PM EST |
| 297.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.90 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 1.50 | 0.75 | 9.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.97 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 1.50 | 0.75 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 335.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 1.50 | 0.75 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/25/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 1.50 | 0.75 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 365.00 | 0.00 | 3.40 | 1.70 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 3.40 | 1.70 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:54 PM EST |
| 375.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 385.00 | 0.00 | 3.40 | 1.70 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 395.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 3.40 | 1.70 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.28 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:54 PM EST |
| 405.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 410.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 415.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 420.00 | 0.00 | 3.40 | 1.70 | 3.32 | 0.00 | 0.00% | 0.00 | 0 | 102 | 2.46 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:54 PM EST |
| 425.00 | 0.00 | 3.40 | 1.70 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.50 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 3.40 | 1.70 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/25/2026 3:59:54 PM EST |
| 435.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 440.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 445.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 450.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 460.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 165.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 200.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.70 | 0.85 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:54 PM EST |
| 212.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 215.00 | 0.00 | 2.50 | 1.25 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 3:59:54 PM EST |
| 217.50 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/25/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.50 | 0.75 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | -0.02 | 9/21/2026 | 9/25/2026 3:59:54 PM EST |
| 222.50 | 0.00 | 3.50 | 1.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | -0.01 | 0.00 | -0.03 | 9/21/2026 | 9/25/2026 3:59:54 PM EST |
| 225.00 | 0.00 | 3.50 | 1.75 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.01 | -0.01 | 0.00 | -0.04 | 9/17/2026 | 9/25/2026 3:59:54 PM EST |
| 227.50 | 0.00 | 0.90 | 0.45 | 1.80 | % | 0.00 | 1 | 0 | 0.61 | -0.02 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 3:59:54 PM EST | |
| 230.00 | 0.00 | 2.75 | 1.38 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | -0.03 | 0.01 | -0.08 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 232.50 | 0.05 | 1.25 | 0.65 | 1.95 | +1.65 | +550.00% | 0.00 | 1 | 5 | 0.44 | -0.05 | 0.01 | -0.13 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 235.00 | 0.30 | 1.15 | 0.73 | 0.75 | -0.08 | -9.64% | 0.00 | 1 | 1 | 0.45 | -0.07 | 0.01 | -0.16 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 237.50 | 0.35 | 1.60 | 0.98 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | -0.10 | 0.01 | -0.20 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 240.00 | 0.50 | 1.70 | 1.10 | 1.31 | +0.28 | +27.19% | 0.00 | 6 | 9 | 0.40 | -0.14 | 0.02 | -0.24 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 242.50 | 0.95 | 1.70 | 1.33 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.18 | 0.02 | -0.28 | 9/22/2026 | 9/25/2026 3:59:54 PM EST |
| 245.00 | 1.55 | 2.35 | 1.95 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | -0.23 | 0.02 | -0.32 | 9/21/2026 | 9/25/2026 3:59:54 PM EST |
| 247.50 | 2.20 | 3.20 | 2.70 | 3.00 | -0.90 | -23.08% | 0.01 | 4 | 25 | 0.40 | -0.29 | 0.03 | -0.35 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 250.00 | 2.95 | 4.20 | 3.58 | 3.60 | -0.30 | -7.70% | 0.01 | 10 | 140 | 0.40 | -0.36 | 0.03 | -0.38 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 252.50 | 3.40 | 5.30 | 4.35 | 6.18 | +2.18 | +54.50% | 0.02 | 9 | 7 | 0.38 | -0.43 | 0.03 | -0.39 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 255.00 | 4.50 | 6.90 | 5.70 | 5.78 | -13.72 | -70.36% | 0.02 | 3 | 32 | 0.39 | -0.50 | 0.03 | -0.39 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 257.50 | 6.40 | 8.30 | 7.35 | 8.05 | +0.92 | +12.91% | 0.03 | 8 | 12 | 0.41 | -0.58 | 0.03 | -0.38 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 260.00 | 6.80 | 10.20 | 8.50 | 30.79 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.37 | -0.65 | 0.03 | -0.35 | 9/15/2026 | 9/25/2026 3:59:54 PM EST |
| 262.50 | 9.10 | 11.70 | 10.40 | 10.15 | +0.65 | +6.85% | 0.04 | 4 | 3 | 0.38 | -0.71 | 0.03 | -0.32 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 265.00 | 11.10 | 14.10 | 12.60 | 12.45 | -16.95 | -57.66% | 0.05 | 2 | 1,504 | 0.40 | -0.77 | 0.02 | -0.28 | 9/25/2026 | 9/25/2026 3:59:54 PM EST |
| 267.50 | 12.70 | 15.70 | 14.20 | % | 0.05 | 0 | 0 | 0.50 | -0.82 | 0.02 | -0.24 | 9/25/2026 3:59:54 PM EST | |||
| 270.00 | 15.40 | 18.30 | 16.85 | 17.05 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.56 | -0.87 | 0.02 | -0.20 | 9/2/2026 | 9/25/2026 3:59:54 PM EST |
| 272.50 | 17.00 | 20.50 | 18.75 | % | 0.07 | 0 | 0 | 0.59 | -0.90 | 0.01 | -0.17 | 9/25/2026 3:59:54 PM EST | |||
| 275.00 | 20.20 | 22.80 | 21.50 | 46.16 | 0.00 | 0.00% | 0.08 | 0 | 1,258 | 0.62 | -0.92 | 0.01 | -0.13 | 9/15/2026 | 9/25/2026 3:59:54 PM EST |
| 277.50 | 21.70 | 25.10 | 23.40 | % | 0.08 | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.11 | 9/25/2026 3:59:54 PM EST | |||
| 280.00 | 24.50 | 27.50 | 26.00 | 23.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.09 | 9/2/2026 | 9/25/2026 3:59:54 PM EST |
| 282.50 | 26.50 | 29.90 | 28.20 | % | 0.10 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.05 | 9/25/2026 3:59:54 PM EST | |||
| 285.00 | 28.90 | 32.40 | 30.65 | 47.45 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.73 | -0.98 | 0.00 | -0.05 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 287.50 | 32.00 | 34.80 | 33.40 | % | 0.12 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 9/25/2026 3:59:54 PM EST | |||
| 290.00 | 34.60 | 37.30 | 35.95 | 52.45 | 0.00 | 0.00% | 0.12 | 0 | 3,698 | 0.80 | -0.99 | 0.00 | -0.02 | 9/18/2026 | 9/25/2026 3:59:54 PM EST |
| 292.50 | 36.50 | 39.80 | 38.15 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 9/25/2026 3:59:54 PM EST | |||
| 295.00 | 38.90 | 42.30 | 40.60 | 56.20 | 0.00 | 0.00% | 0.14 | 0 | 2,043 | 0.85 | -1.00 | 0.00 | -0.01 | 9/17/2026 | 9/25/2026 3:59:54 PM EST |
| 297.50 | 41.50 | 44.80 | 43.15 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 300.00 | 44.00 | 47.30 | 45.65 | 12.86 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:54 PM EST |
| 305.00 | 49.00 | 52.30 | 50.65 | 19.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:54 PM EST |
| 310.00 | 54.00 | 57.30 | 55.65 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 315.00 | 59.00 | 62.30 | 60.65 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 320.00 | 64.00 | 67.30 | 65.65 | 53.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/25/2026 3:59:54 PM EST |
| 325.00 | 69.00 | 72.30 | 70.65 | 64.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 3:59:54 PM EST |
| 330.00 | 74.00 | 77.30 | 75.65 | 19.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 3:59:54 PM EST |
| 335.00 | 79.00 | 82.30 | 80.65 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 340.00 | 84.00 | 87.30 | 85.65 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 345.00 | 89.00 | 92.30 | 90.65 | % | 0.26 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 350.00 | 94.00 | 97.30 | 95.65 | 45.85 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:54 PM EST |
| 355.00 | 99.00 | 102.30 | 100.65 | % | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 360.00 | 104.00 | 107.30 | 105.65 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 365.00 | 109.00 | 112.30 | 110.65 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 370.00 | 114.00 | 117.30 | 115.65 | % | 0.31 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 375.00 | 119.00 | 122.30 | 120.65 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 380.00 | 124.00 | 127.30 | 125.65 | % | 0.33 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 385.00 | 129.00 | 132.30 | 130.65 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 390.00 | 134.00 | 137.30 | 135.65 | % | 0.35 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 395.00 | 139.00 | 142.30 | 140.65 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 400.00 | 144.00 | 147.30 | 145.65 | % | 0.36 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 405.00 | 149.20 | 152.30 | 150.75 | % | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 410.00 | 154.00 | 157.30 | 155.65 | % | 0.38 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 415.00 | 159.00 | 162.30 | 160.65 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 420.00 | 164.00 | 167.30 | 165.65 | % | 0.39 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 425.00 | 169.00 | 172.30 | 170.65 | % | 0.40 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 430.00 | 174.00 | 177.30 | 175.65 | % | 0.41 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 435.00 | 179.30 | 182.30 | 180.80 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 440.00 | 184.00 | 187.30 | 185.65 | 149.31 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:54 PM EST |
| 445.00 | 189.00 | 192.30 | 190.65 | 154.23 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:54 PM EST |
| 450.00 | 194.00 | 197.30 | 195.65 | 159.34 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 3:59:54 PM EST |
| 460.00 | 204.00 | 207.30 | 205.65 | % | 0.45 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 470.00 | 214.00 | 217.30 | 215.65 | % | 0.46 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 480.00 | 224.00 | 227.30 | 225.65 | % | 0.47 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 490.00 | 234.00 | 237.30 | 235.65 | % | 0.48 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST | |||
| 500.00 | 244.00 | 247.30 | 245.65 | % | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/25/2026 3:59:54 PM EST |