Options Chain for DEERE & CO COM (DE) - $462.86 as of 12/9/2025 8:29:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 201.05 | 206.50 | 203.78 | % | 0.78 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 270.00 | 191.15 | 196.45 | 193.80 | % | 0.72 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 280.00 | 180.20 | 186.45 | 183.33 | % | 0.65 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 290.00 | 169.55 | 176.45 | 173.00 | % | 0.60 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 300.00 | 161.20 | 166.45 | 163.83 | % | 0.55 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 310.00 | 151.10 | 156.55 | 153.83 | % | 0.50 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 320.00 | 140.40 | 146.60 | 143.50 | % | 0.45 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 330.00 | 131.00 | 136.60 | 133.80 | % | 0.41 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 335.00 | 126.20 | 131.55 | 128.88 | % | 0.38 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 340.00 | 120.70 | 126.55 | 123.63 | % | 0.36 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 345.00 | 116.25 | 121.55 | 118.90 | 121.71 | % | 0.34 | 2 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 350.00 | 111.25 | 116.50 | 113.88 | 116.72 | % | 0.33 | 2 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 355.00 | 105.10 | 111.50 | 108.30 | 109.47 | % | 0.31 | 2 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 360.00 | 101.50 | 106.50 | 104.00 | 104.48 | % | 0.29 | 2 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 365.00 | 96.20 | 101.50 | 98.85 | % | 0.27 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 370.00 | 90.40 | 96.50 | 93.45 | % | 0.25 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 375.00 | 86.25 | 91.40 | 88.83 | 88.83 | % | 0.24 | 4 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 380.00 | 81.30 | 86.40 | 83.85 | 83.84 | % | 0.22 | 6 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 385.00 | 76.35 | 81.40 | 78.88 | 78.86 | % | 0.20 | 2 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 390.00 | 70.80 | 76.50 | 73.65 | 82.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 395.00 | 65.85 | 70.90 | 68.38 | 77.51 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 400.00 | 60.65 | 66.55 | 63.60 | 64.60 | -17.85 | -21.65% | 0.16 | 2 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 405.00 | 55.65 | 61.55 | 58.60 | 59.61 | -9.48 | -13.73% | 0.14 | 2 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 410.00 | 51.40 | 56.55 | 53.98 | 64.01 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 415.00 | 46.40 | 51.55 | 48.98 | 53.19 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 420.00 | 41.50 | 46.70 | 44.10 | 48.20 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 425.00 | 36.00 | 41.65 | 38.83 | 51.19 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 430.00 | 31.00 | 36.60 | 33.80 | 46.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 432.50 | 27.70 | 34.25 | 30.98 | % | 0.07 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 12/9/2025 3:59:55 PM EST | |||
| 435.00 | 24.55 | 31.95 | 28.25 | % | 0.06 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 12/9/2025 3:59:55 PM EST | |||
| 437.50 | 23.65 | 29.15 | 26.40 | 38.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.05 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 440.00 | 21.30 | 26.70 | 24.00 | % | 0.05 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.14 | 12/9/2025 3:59:55 PM EST | |||
| 442.50 | 18.60 | 24.10 | 21.35 | % | 0.05 | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.15 | 12/9/2025 3:59:55 PM EST | |||
| 445.00 | 16.35 | 21.80 | 19.08 | 26.28 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.64 | 0.95 | 0.01 | -0.29 | 11/28/2025 | 12/9/2025 3:59:55 PM EST |
| 447.50 | 13.30 | 19.75 | 16.53 | % | 0.04 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.44 | 12/9/2025 3:59:55 PM EST | |||
| 450.00 | 12.35 | 16.80 | 14.58 | 34.32 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.54 | 0.89 | 0.02 | -0.52 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 452.50 | 10.50 | 14.20 | 12.35 | 13.27 | -9.01 | -40.44% | 0.03 | 1 | 2 | 0.29 | 0.84 | 0.02 | -0.60 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 455.00 | 8.40 | 11.45 | 9.93 | 11.47 | -8.86 | -43.59% | 0.02 | 2 | 4 | 0.26 | 0.78 | 0.03 | -0.69 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 457.50 | 6.45 | 9.75 | 8.10 | % | 0.02 | 0 | 0 | 0.27 | 0.70 | 0.03 | -0.76 | 12/9/2025 3:59:55 PM EST | |||
| 460.00 | 4.20 | 7.70 | 5.95 | 5.95 | -5.85 | -49.58% | 0.01 | 4 | 6 | 0.25 | 0.62 | 0.03 | -0.81 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 462.50 | 3.45 | 6.70 | 5.08 | 5.06 | % | 0.01 | 254 | 0 | 0.28 | 0.53 | 0.04 | -0.83 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 465.00 | 2.69 | 4.70 | 3.70 | 4.11 | -2.40 | -36.87% | 0.01 | 110 | 8 | 0.27 | 0.44 | 0.04 | -0.81 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 467.50 | 2.02 | 2.83 | 2.43 | 3.38 | -2.35 | -41.02% | 0.01 | 137 | 21 | 0.25 | 0.36 | 0.03 | -0.75 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 470.00 | 1.48 | 3.60 | 2.54 | 2.05 | -2.45 | -54.45% | 0.01 | 226 | 45 | 0.31 | 0.28 | 0.03 | -0.67 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 472.50 | 0.69 | 1.97 | 1.33 | 1.50 | -1.80 | -54.55% | 0.00 | 218 | 88 | 0.27 | 0.21 | 0.02 | -0.58 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 475.00 | 0.59 | 1.00 | 0.80 | 0.68 | -2.31 | -77.26% | 0.00 | 376 | 181 | 0.26 | 0.16 | 0.02 | -0.49 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 477.50 | 0.36 | 0.73 | 0.55 | 1.06 | -0.93 | -46.74% | 0.00 | 155 | 239 | 0.26 | 0.12 | 0.02 | -0.42 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 480.00 | 0.24 | 0.42 | 0.33 | 0.35 | -0.98 | -73.69% | 0.00 | 138 | 188 | 0.26 | 0.09 | 0.01 | -0.35 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 482.50 | 0.10 | 1.15 | 0.63 | 0.45 | -0.55 | -55.00% | 0.00 | 18 | 98 | 0.32 | 0.06 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 485.00 | 0.15 | 0.37 | 0.26 | 0.25 | -0.70 | -73.69% | 0.00 | 17 | 331 | 0.30 | 0.05 | 0.01 | -0.22 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 487.50 | 0.00 | 1.18 | 0.59 | 0.41 | -1.04 | -71.73% | 0.00 | 13 | 84 | 0.48 | 0.02 | 0.00 | -0.09 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 490.00 | 0.10 | 0.40 | 0.25 | 0.21 | +0.02 | +10.53% | 0.00 | 37 | 200 | 0.35 | 0.02 | 0.00 | -0.08 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 492.50 | 0.00 | 1.46 | 0.73 | 0.10 | -1.90 | -95.00% | 0.00 | 1 | 116 | 0.58 | 0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 495.00 | 0.01 | 1.16 | 0.59 | 1.58 | +0.88 | +125.72% | 0.00 | 1 | 65 | 0.47 | 0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 497.50 | 0.00 | 1.00 | 0.50 | 0.30 | -1.32 | -81.49% | 0.00 | 12 | 26 | 0.58 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 500.00 | 0.03 | 1.07 | 0.55 | 0.14 | -0.09 | -39.13% | 0.00 | 17 | 118 | 0.48 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 502.50 | 0.00 | 1.30 | 0.65 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 1.09 | 0.55 | 0.65 | -1.75 | -72.92% | 0.00 | 1 | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 507.50 | 0.00 | 0.97 | 0.49 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 0.86 | 0.43 | 0.80 | +0.58 | +263.64% | 0.00 | 11 | 71 | 0.69 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 512.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 515.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.14 | -93.34% | 0.00 | 1 | 80 | 0.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 517.50 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 520.00 | 0.00 | 0.44 | 0.22 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 522.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 525.00 | 0.00 | 2.10 | 1.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 0.53 | 0.27 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.83 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:55 PM EST |
| 535.00 | 0.00 | 0.91 | 0.46 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.97 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 1.12 | 0.56 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 545.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 550.00 | 0.00 | 0.78 | 0.39 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:55 PM EST |
| 555.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 560.00 | 0.00 | 1.51 | 0.76 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 565.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 570.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 575.00 | 0.00 | 0.49 | 0.25 | 0.09 | % | 0.00 | 1 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 580.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 585.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 590.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 595.00 | 0.00 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 600.00 | 0.00 | 0.74 | 0.37 | 0.09 | % | 0.00 | 1 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 605.00 | 0.00 | 0.51 | 0.26 | 0.09 | % | 0.00 | 1 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 610.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 615.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 620.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 625.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 630.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 635.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 640.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 650.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 660.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 2 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.07 | 0.04 | 0.09 | +0.01 | +12.50% | 0.00 | 4 | 4 | 2.06 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.08 | +800.00% | 0.00 | 3 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 6 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 365.00 | 0.00 | 0.72 | 0.36 | 0.02 | -1.02 | -98.08% | 0.00 | 10 | 117 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 370.00 | 0.01 | 0.29 | 0.15 | 0.09 | -0.19 | -67.86% | 0.00 | 1 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 375.00 | 0.00 | 0.79 | 0.40 | 0.02 | -0.09 | -81.82% | 0.00 | 6 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 385.00 | 0.00 | 0.29 | 0.15 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/9/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.74 | 0.37 | 0.09 | % | 0.00 | 1 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 395.00 | 0.00 | 0.29 | 0.15 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 0.29 | 0.15 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 35 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 405.00 | 0.00 | 0.39 | 0.20 | 0.02 | -0.09 | -81.82% | 0.00 | 17 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 415.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 0.06 | 0.03 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:55 PM EST |
| 425.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 22 | 0.38 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 0.13 | 0.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.40 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 432.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 12/9/2025 3:59:55 PM EST | |||
| 435.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.41 | -0.01 | 0.00 | -0.02 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 437.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.05 | 12/9/2025 3:59:55 PM EST | |||
| 440.00 | 0.04 | 0.21 | 0.13 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.28 | -0.03 | 0.01 | -0.14 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 442.50 | 0.00 | 0.27 | 0.14 | 0.20 | % | 0.00 | 22 | 0 | 0.34 | -0.03 | 0.01 | -0.15 | 12/9/2025 | 12/9/2025 3:59:55 PM EST | |
| 445.00 | 0.21 | 0.49 | 0.35 | 0.40 | +0.16 | +66.67% | 0.00 | 8 | 59 | 0.29 | -0.05 | 0.01 | -0.29 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 447.50 | 0.37 | 0.86 | 0.62 | 1.37 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.30 | -0.08 | 0.01 | -0.44 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 450.00 | 0.62 | 1.08 | 0.85 | 0.74 | -0.39 | -34.52% | 0.00 | 50 | 93 | 0.29 | -0.11 | 0.02 | -0.52 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 452.50 | 0.69 | 1.46 | 1.08 | 1.10 | -0.26 | -19.12% | 0.00 | 26 | 45 | 0.28 | -0.16 | 0.02 | -0.60 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 455.00 | 1.23 | 1.79 | 1.51 | 1.39 | -0.77 | -35.65% | 0.00 | 38 | 110 | 0.27 | -0.22 | 0.03 | -0.69 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 457.50 | 1.83 | 2.79 | 2.31 | 2.19 | +0.19 | +9.50% | 0.01 | 13 | 5 | 0.27 | -0.30 | 0.03 | -0.76 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 460.00 | 2.65 | 4.15 | 3.40 | 3.04 | +0.34 | +12.60% | 0.01 | 44 | 129 | 0.29 | -0.38 | 0.03 | -0.81 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 462.50 | 2.92 | 5.55 | 4.24 | 4.50 | 0.00 | 0.00% | 0.01 | 15 | 49 | 0.28 | -0.47 | 0.04 | -0.83 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 465.00 | 4.90 | 7.10 | 6.00 | 5.30 | +0.20 | +3.93% | 0.01 | 60 | 152 | 0.30 | -0.56 | 0.04 | -0.81 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 467.50 | 6.35 | 9.00 | 7.68 | 7.10 | +1.10 | +18.34% | 0.02 | 1 | 19 | 0.31 | -0.64 | 0.03 | -0.75 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 470.00 | 8.15 | 10.50 | 9.33 | 6.42 | +0.27 | +4.39% | 0.02 | 7 | 63 | 0.30 | -0.72 | 0.03 | -0.67 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 472.50 | 8.05 | 14.75 | 11.40 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.54 | -0.79 | 0.02 | -0.58 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 475.00 | 9.40 | 16.25 | 12.83 | 11.78 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.52 | -0.84 | 0.02 | -0.49 | 12/8/2025 | 12/9/2025 3:59:55 PM EST |
| 477.50 | 11.90 | 17.10 | 14.50 | 14.65 | +7.40 | +102.07% | 0.03 | 1 | 44 | 0.44 | -0.88 | 0.02 | -0.42 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 480.00 | 15.50 | 19.45 | 17.48 | 14.22 | +0.02 | +0.15% | 0.04 | 6 | 127 | 0.47 | -0.91 | 0.01 | -0.35 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 482.50 | 16.00 | 22.70 | 19.35 | 15.43 | +4.16 | +36.92% | 0.04 | 1 | 90 | 0.58 | -0.94 | 0.01 | -0.25 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 485.00 | 18.80 | 25.00 | 21.90 | 19.73 | +10.88 | +122.94% | 0.05 | 1 | 105 | 0.60 | -0.95 | 0.01 | -0.22 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 487.50 | 21.20 | 26.75 | 23.98 | 8.65 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.57 | -0.98 | 0.00 | -0.09 | 12/5/2025 | 12/9/2025 3:59:55 PM EST |
| 490.00 | 23.80 | 29.95 | 26.88 | 23.80 | +6.18 | +35.08% | 0.05 | 2 | 72 | 0.67 | -0.98 | 0.00 | -0.08 | 12/9/2025 | 12/9/2025 3:59:55 PM EST |
| 492.50 | 26.15 | 32.30 | 29.23 | % | 0.06 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 12/9/2025 3:59:55 PM EST | |||
| 495.00 | 28.75 | 34.35 | 31.55 | 27.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.69 | -0.99 | 0.00 | -0.03 | 11/28/2025 | 12/9/2025 3:59:55 PM EST |
| 497.50 | 31.25 | 37.70 | 34.48 | 21.81 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 12/9/2025 3:59:55 PM EST |
| 500.00 | 33.40 | 39.55 | 36.48 | 27.09 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.78 | -1.00 | 0.00 | -0.01 | 12/2/2025 | 12/9/2025 3:59:55 PM EST |
| 502.50 | 36.10 | 41.90 | 39.00 | % | 0.08 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 505.00 | 38.60 | 43.80 | 41.20 | 30.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 3:59:55 PM EST |
| 507.50 | 41.10 | 46.35 | 43.73 | % | 0.09 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 510.00 | 43.60 | 48.80 | 46.20 | % | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 512.50 | 46.10 | 51.35 | 48.73 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 515.00 | 48.65 | 53.85 | 51.25 | % | 0.10 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 517.50 | 51.15 | 57.05 | 54.10 | % | 0.10 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 520.00 | 53.65 | 59.15 | 56.40 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 522.50 | 56.15 | 61.45 | 58.80 | % | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 525.00 | 58.65 | 64.20 | 61.43 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 530.00 | 63.65 | 69.25 | 66.45 | % | 0.13 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 535.00 | 68.65 | 74.60 | 71.63 | % | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 540.00 | 73.65 | 80.25 | 76.95 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 545.00 | 78.65 | 83.80 | 81.23 | % | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 550.00 | 83.65 | 89.30 | 86.48 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 555.00 | 88.65 | 94.80 | 91.73 | % | 0.17 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 560.00 | 93.65 | 99.60 | 96.63 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 565.00 | 98.65 | 103.95 | 101.30 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 570.00 | 104.35 | 109.75 | 107.05 | % | 0.19 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 575.00 | 108.65 | 113.95 | 111.30 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 580.00 | 113.65 | 118.70 | 116.18 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 585.00 | 118.65 | 125.00 | 121.83 | % | 0.21 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 590.00 | 123.65 | 128.80 | 126.23 | % | 0.21 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 595.00 | 128.65 | 133.95 | 131.30 | % | 0.22 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 600.00 | 133.65 | 139.45 | 136.55 | % | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 605.00 | 140.35 | 144.95 | 142.65 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 610.00 | 143.65 | 148.80 | 146.23 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 615.00 | 148.65 | 154.60 | 151.63 | % | 0.25 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 620.00 | 153.65 | 160.00 | 156.83 | % | 0.25 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 625.00 | 158.65 | 164.25 | 161.45 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 630.00 | 163.65 | 169.45 | 166.55 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 635.00 | 168.65 | 173.80 | 171.23 | % | 0.27 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 640.00 | 173.65 | 178.95 | 176.30 | % | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 650.00 | 183.65 | 189.50 | 186.58 | % | 0.29 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST | |||
| 660.00 | 195.35 | 199.80 | 197.58 | % | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:55 PM EST |