Options Chain for FAIR ISAAC CORP COM (FICO) - $1,879.55 as of 10/7/2025 8:32:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 700.00 | 1,170.00 | 1,188.80 | 1,179.40 | % | 1.68 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 720.00 | 1,150.40 | 1,168.90 | 1,159.65 | % | 1.61 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 740.00 | 1,130.40 | 1,148.90 | 1,139.65 | 1,180.10 | 0.00 | 0.00% | 1.54 | 0 | 3 | 3.16 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 750.00 | 1,120.80 | 1,138.90 | 1,129.85 | 982.00 | 0.00 | 0.00% | 1.51 | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 760.00 | 1,110.80 | 1,128.90 | 1,119.85 | 1,058.00 | 0.00 | 0.00% | 1.47 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 770.00 | 1,100.50 | 1,118.90 | 1,109.70 | 1,158.70 | 0.00 | 0.00% | 1.44 | 0 | 4 | 3.04 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 780.00 | 1,090.50 | 1,109.00 | 1,099.75 | 1,140.20 | 0.00 | 0.00% | 1.41 | 0 | 3 | 3.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 790.00 | 1,080.50 | 1,099.00 | 1,089.75 | 1,130.10 | 0.00 | 0.00% | 1.38 | 0 | 6 | 2.96 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 800.00 | 1,070.90 | 1,089.00 | 1,079.95 | 1,081.40 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 810.00 | 1,060.90 | 1,079.00 | 1,069.95 | 1,045.20 | 0.00 | 0.00% | 1.32 | 0 | 8 | 2.87 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 820.00 | 1,051.00 | 1,069.00 | 1,060.00 | 912.00 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 830.00 | 1,040.10 | 1,059.00 | 1,049.55 | 1,022.40 | 0.00 | 0.00% | 1.26 | 0 | 1 | 2.80 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 840.00 | 1,030.90 | 1,049.10 | 1,040.00 | % | 1.24 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 850.00 | 1,020.60 | 1,039.10 | 1,029.85 | % | 1.21 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 860.00 | 1,010.60 | 1,028.90 | 1,019.75 | % | 1.19 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 870.00 | 1,000.70 | 1,019.10 | 1,009.90 | % | 1.16 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 880.00 | 990.30 | 1,009.10 | 999.70 | % | 1.14 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 890.00 | 980.90 | 999.10 | 990.00 | 971.00 | 0.00 | 0.00% | 1.11 | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 900.00 | 970.70 | 988.90 | 979.80 | 961.00 | 0.00 | 0.00% | 1.09 | 0 | 8 | 2.54 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 910.00 | 960.70 | 979.20 | 969.95 | 890.40 | 0.00 | 0.00% | 1.07 | 0 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 920.00 | 950.70 | 969.20 | 959.95 | 941.10 | 0.00 | 0.00% | 1.04 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 930.00 | 940.70 | 958.70 | 949.70 | % | 1.02 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 940.00 | 932.00 | 949.20 | 940.60 | 920.70 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 960.00 | 912.00 | 929.20 | 920.60 | 595.00 | 0.00 | 0.00% | 0.96 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 10/7/2025 3:59:53 PM EST |
| 980.00 | 892.00 | 909.30 | 900.65 | 830.90 | 0.00 | 0.00% | 0.92 | 0 | 28 | 2.27 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,000.00 | 872.00 | 889.30 | 880.65 | 376.15 | 0.00 | 0.00% | 0.88 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 10/7/2025 3:59:53 PM EST |
| 1,020.00 | 852.00 | 869.30 | 860.65 | 903.10 | 0.00 | 0.00% | 0.84 | 0 | 11 | 2.15 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,040.00 | 832.00 | 849.40 | 840.70 | 536.70 | 0.00 | 0.00% | 0.81 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 10/7/2025 3:59:53 PM EST |
| 1,060.00 | 812.00 | 829.40 | 820.70 | 777.60 | 0.00 | 0.00% | 0.77 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 1,080.00 | 792.00 | 809.40 | 800.70 | 843.10 | 0.00 | 0.00% | 0.74 | 0 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,100.00 | 772.00 | 789.50 | 780.75 | % | 0.71 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 1,120.00 | 752.00 | 769.50 | 760.75 | % | 0.68 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 1,140.00 | 732.00 | 749.50 | 740.75 | 399.35 | 0.00 | 0.00% | 0.65 | 0 | 3 | 1.78 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/7/2025 3:59:53 PM EST |
| 1,160.00 | 712.00 | 729.60 | 720.80 | 695.45 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 1,180.00 | 692.00 | 709.60 | 700.80 | % | 0.59 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 1,200.00 | 672.00 | 689.70 | 680.85 | 724.00 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.64 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,220.00 | 652.00 | 669.70 | 660.85 | 586.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,240.00 | 632.00 | 649.80 | 640.90 | 640.50 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,260.00 | 612.10 | 629.80 | 620.95 | 632.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,280.00 | 592.10 | 609.90 | 601.00 | 612.00 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.44 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,300.00 | 572.70 | 584.40 | 578.55 | 592.00 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.32 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,320.00 | 552.90 | 564.50 | 558.70 | 545.70 | 0.00 | 0.00% | 0.42 | 0 | 22 | 1.27 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,340.00 | 532.90 | 544.60 | 538.75 | 526.00 | 0.00 | 0.00% | 0.40 | 0 | 39 | 1.22 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,360.00 | 512.90 | 525.00 | 518.95 | 471.00 | 0.00 | 0.00% | 0.38 | 0 | 24 | 1.17 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,380.00 | 493.00 | 504.70 | 498.85 | 502.50 | 0.00 | 0.00% | 0.36 | 0 | 13 | 1.12 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,400.00 | 473.20 | 484.90 | 479.05 | 401.60 | 0.00 | 0.00% | 0.34 | 0 | 29 | 1.08 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,420.00 | 453.30 | 465.00 | 459.15 | 398.00 | 0.00 | 0.00% | 0.32 | 0 | 43 | 1.04 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,440.00 | 433.30 | 450.60 | 441.95 | 102.20 | 0.00 | 0.00% | 0.31 | 0 | 14 | 1.05 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/7/2025 3:59:53 PM EST |
| 1,460.00 | 413.50 | 430.70 | 422.10 | 388.00 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,480.00 | 393.60 | 405.30 | 399.45 | 74.50 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.91 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/7/2025 3:59:53 PM EST |
| 1,500.00 | 373.40 | 385.70 | 379.55 | 305.00 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.89 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,520.00 | 353.60 | 366.00 | 359.80 | 366.12 | 0.00 | 0.00% | 0.24 | 0 | 66 | 0.84 | 1.00 | 0.00 | -0.01 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,540.00 | 333.70 | 346.00 | 339.85 | 341.99 | 0.00 | 0.00% | 0.22 | 0 | 54 | 0.80 | 1.00 | 0.00 | -0.03 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,560.00 | 314.30 | 326.00 | 320.15 | 321.30 | 0.00 | 0.00% | 0.21 | 0 | 78 | 0.75 | 1.00 | 0.00 | -0.06 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,580.00 | 294.20 | 306.00 | 300.10 | 281.00 | +11.25 | +4.18% | 0.19 | 3 | 39 | 0.71 | 1.00 | 0.00 | -0.12 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,600.00 | 274.90 | 285.90 | 280.40 | 251.42 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.69 | 1.00 | 0.00 | -0.22 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,620.00 | 254.90 | 267.30 | 261.10 | 259.00 | +26.43 | +11.37% | 0.16 | 2 | 22 | 0.66 | 0.99 | 0.00 | -0.42 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,640.00 | 238.00 | 247.80 | 242.90 | 196.23 | -11.12 | -5.37% | 0.15 | 1 | 70 | 0.63 | 0.99 | 0.00 | -0.71 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,650.00 | 225.90 | 238.00 | 231.95 | 220.00 | 0.00 | 0.00% | 0.14 | 0 | 66 | 0.55 | 0.98 | 0.00 | -0.85 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 1,660.00 | 216.00 | 228.00 | 222.00 | 188.00 | -42.83 | -18.56% | 0.13 | 1 | 81 | 0.58 | 0.98 | 0.00 | -0.91 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,670.00 | 206.30 | 218.00 | 212.15 | 196.70 | 0.00 | 0.00% | 0.13 | 0 | 28 | 0.58 | 0.97 | 0.00 | -0.97 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,680.00 | 196.80 | 209.30 | 203.05 | 195.10 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.57 | 0.97 | 0.00 | -1.06 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,690.00 | 188.20 | 200.00 | 194.10 | 151.95 | -31.85 | -17.33% | 0.11 | 1 | 19 | 0.55 | 0.96 | 0.00 | -1.16 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,700.00 | 177.80 | 192.80 | 185.30 | 178.00 | 0.00 | 0.00% | 0.11 | 0 | 109 | 0.54 | 0.95 | 0.00 | -1.23 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 1,710.00 | 168.50 | 181.20 | 174.85 | 110.00 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.53 | 0.94 | 0.00 | -1.35 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,720.00 | 160.30 | 171.90 | 166.10 | 145.12 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.51 | 0.93 | 0.00 | -1.45 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,730.00 | 150.20 | 162.00 | 156.10 | 224.00 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.51 | 0.91 | 0.00 | -1.58 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,740.00 | 141.30 | 154.00 | 147.65 | 191.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.50 | 0.90 | 0.00 | -1.70 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,750.00 | 132.50 | 145.40 | 138.95 | 113.65 | -15.60 | -12.07% | 0.08 | 4 | 88 | 0.33 | 0.88 | 0.00 | -1.82 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,760.00 | 123.70 | 136.80 | 130.25 | 114.00 | -8.65 | -7.06% | 0.07 | 2 | 48 | 0.34 | 0.86 | 0.00 | -1.94 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,770.00 | 115.70 | 127.90 | 121.80 | 109.09 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.35 | 0.84 | 0.00 | -2.07 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,780.00 | 107.50 | 120.00 | 113.75 | 123.00 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.36 | 0.82 | 0.00 | -2.19 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,790.00 | 99.70 | 112.50 | 106.10 | 105.20 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.36 | 0.79 | 0.00 | -2.30 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,800.00 | 91.30 | 104.90 | 98.10 | 70.80 | -22.20 | -23.88% | 0.05 | 7 | 48 | 0.36 | 0.77 | 0.00 | -2.42 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,810.00 | 84.30 | 97.60 | 90.95 | 87.33 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.36 | 0.74 | 0.00 | -2.51 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 1,820.00 | 76.90 | 90.00 | 83.45 | 63.10 | -14.30 | -18.48% | 0.05 | 3 | 25 | 0.36 | 0.71 | 0.00 | -2.61 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,830.00 | 70.40 | 83.50 | 76.95 | 66.49 | -9.01 | -11.94% | 0.04 | 2 | 15 | 0.36 | 0.68 | 0.00 | -2.68 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,840.00 | 68.80 | 77.50 | 73.15 | 57.50 | -9.10 | -13.67% | 0.04 | 8 | 14 | 0.39 | 0.65 | 0.00 | -2.75 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,850.00 | 63.40 | 71.70 | 67.55 | 46.55 | -14.58 | -23.86% | 0.04 | 3 | 19 | 0.39 | 0.62 | 0.00 | -2.79 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,860.00 | 57.40 | 66.80 | 62.10 | 56.15 | -1.01 | -1.77% | 0.03 | 40 | 19 | 0.39 | 0.59 | 0.00 | -2.82 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,870.00 | 51.80 | 60.30 | 56.05 | 36.90 | -26.80 | -42.08% | 0.03 | 8 | 23 | 0.39 | 0.56 | 0.00 | -2.84 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,880.00 | 47.40 | 55.20 | 51.30 | 34.85 | -12.07 | -25.73% | 0.03 | 2 | 7 | 0.39 | 0.53 | 0.00 | -2.84 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,890.00 | 42.80 | 50.50 | 46.65 | 26.70 | -12.48 | -31.86% | 0.02 | 4 | 7 | 0.40 | 0.50 | 0.00 | -2.82 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,900.00 | 37.60 | 47.40 | 42.50 | 40.60 | +0.44 | +1.10% | 0.02 | 4 | 21 | 0.40 | 0.47 | 0.00 | -2.79 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,910.00 | 29.70 | 44.00 | 36.85 | 35.60 | +1.60 | +4.71% | 0.02 | 4 | 18 | 0.39 | 0.44 | 0.00 | -2.75 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,920.00 | 29.20 | 38.70 | 33.95 | 31.40 | -0.80 | -2.49% | 0.02 | 5 | 9 | 0.39 | 0.41 | 0.00 | -2.70 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,930.00 | 25.20 | 34.70 | 29.95 | 21.25 | -8.15 | -27.73% | 0.02 | 3 | 3 | 0.39 | 0.38 | 0.00 | -2.62 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,940.00 | 22.90 | 33.50 | 28.20 | 22.60 | -7.90 | -25.91% | 0.01 | 2 | 19 | 0.40 | 0.35 | 0.00 | -2.54 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,960.00 | 18.00 | 25.80 | 21.90 | 17.91 | -4.57 | -20.33% | 0.01 | 2 | 34 | 0.40 | 0.30 | 0.00 | -2.36 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,980.00 | 8.00 | 24.80 | 16.40 | 18.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.39 | 0.25 | 0.00 | -2.14 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 2,000.00 | 9.40 | 18.20 | 13.80 | 10.80 | -9.20 | -46.00% | 0.01 | 46 | 122 | 0.41 | 0.21 | 0.00 | -1.91 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,020.00 | 0.00 | 18.40 | 9.20 | 15.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.39 | 0.17 | 0.00 | -1.69 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 2,040.00 | 2.85 | 17.30 | 10.08 | 8.28 | -3.02 | -26.73% | 0.00 | 1 | 28 | 0.44 | 0.14 | 0.00 | -1.45 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,060.00 | 0.00 | 14.20 | 7.10 | 7.13 | -8.02 | -52.94% | 0.00 | 1 | 6 | 0.53 | 0.11 | 0.00 | -1.21 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,080.00 | 0.05 | 10.70 | 5.38 | 4.30 | -48.23 | -91.82% | 0.00 | 3 | 9 | 0.37 | 0.09 | 0.00 | -1.04 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,100.00 | 2.05 | 7.50 | 4.78 | 5.47 | -0.73 | -11.78% | 0.00 | 3 | 35 | 0.44 | 0.07 | 0.00 | -0.84 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,120.00 | 0.00 | 8.30 | 4.15 | 4.89 | -2.51 | -33.92% | 0.00 | 1 | 4 | 0.40 | 0.05 | 0.00 | -0.69 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,140.00 | 0.00 | 4.70 | 2.35 | 1.53 | -7.06 | -82.19% | 0.00 | 2 | 4 | 0.45 | 0.04 | 0.00 | -0.54 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,160.00 | 0.35 | 1.40 | 0.88 | 2.00 | -2.65 | -56.99% | 0.00 | 2 | 12 | 0.39 | 0.03 | 0.00 | -0.43 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,180.00 | 0.00 | 8.40 | 4.20 | 3.55 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.02 | 0.00 | -0.31 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 2,200.00 | 0.00 | 2.00 | 1.00 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.51 | 0.02 | 0.00 | -0.25 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 2,220.00 | 0.00 | 13.70 | 6.85 | 36.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.01 | 0.00 | -0.17 | 6/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,240.00 | 0.00 | 13.70 | 6.85 | 3.61 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.01 | 0.00 | -0.13 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,260.00 | 0.00 | 13.60 | 6.80 | 41.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.01 | 0.00 | -0.09 | 5/21/2025 | 10/7/2025 3:59:53 PM EST |
| 2,280.00 | 0.00 | 13.60 | 6.80 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.90 | 0.00 | 0.00 | -0.07 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 2,300.00 | 0.20 | 2.70 | 1.45 | 0.48 | -1.52 | -76.00% | 0.00 | 2 | 62 | 0.57 | 0.00 | 0.00 | -0.05 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,320.00 | 0.00 | 13.60 | 6.80 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.95 | 0.00 | 0.00 | -0.03 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,340.00 | 0.00 | 1.05 | 0.53 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.53 | 0.00 | 0.00 | -0.02 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 2,350.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 10/7/2025 3:59:53 PM EST | |||
| 2,360.00 | 0.00 | 13.60 | 6.80 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.01 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,380.00 | 0.00 | 13.60 | 6.80 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,400.00 | 0.00 | 1.80 | 0.90 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.72 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 2,420.00 | 0.00 | 13.60 | 6.80 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,440.00 | 0.00 | 13.60 | 6.80 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,450.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 2,460.00 | 0.00 | 13.60 | 6.80 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.14 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,480.00 | 0.00 | 13.30 | 6.65 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,500.00 | 0.00 | 13.20 | 6.60 | 0.05 | -0.11 | -68.75% | 0.00 | 1 | 44 | 0.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,550.00 | 0.00 | 13.30 | 6.65 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 2,600.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,650.00 | 0.00 | 13.40 | 6.70 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 2,700.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 2,750.00 | 0.00 | 13.30 | 6.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 2,800.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 2,850.00 | 0.00 | 13.60 | 6.80 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 2,900.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 2,950.00 | 0.00 | 13.50 | 6.75 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 3,000.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 700.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.84 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 720.00 | 0.00 | 10.80 | 5.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.36 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 740.00 | 0.00 | 13.60 | 6.80 | 6.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 750.00 | 0.00 | 13.60 | 6.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.38 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 760.00 | 0.00 | 13.60 | 6.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.34 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/7/2025 3:59:53 PM EST |
| 770.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 780.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 790.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 800.00 | 0.00 | 13.60 | 6.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.17 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 810.00 | 0.00 | 13.60 | 6.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/7/2025 3:59:53 PM EST |
| 820.00 | 0.00 | 13.60 | 6.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.09 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/7/2025 3:59:53 PM EST |
| 830.00 | 0.00 | 13.60 | 6.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/7/2025 3:59:53 PM EST |
| 840.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 850.00 | 0.00 | 13.60 | 6.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.97 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 860.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 870.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 880.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 890.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 900.00 | 0.00 | 13.60 | 6.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.78 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 910.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 920.00 | 0.00 | 13.60 | 6.80 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.71 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/7/2025 3:59:53 PM EST |
| 930.00 | 0.00 | 13.60 | 6.80 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 940.00 | 0.00 | 13.60 | 6.80 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/7/2025 3:59:53 PM EST |
| 960.00 | 0.00 | 13.60 | 6.80 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/7/2025 3:59:53 PM EST |
| 980.00 | 0.00 | 13.60 | 6.80 | 3.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/7/2025 3:59:53 PM EST |
| 1,000.00 | 0.00 | 13.60 | 6.80 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.43 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,020.00 | 0.00 | 13.60 | 6.80 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/7/2025 3:59:53 PM EST |
| 1,040.00 | 0.00 | 13.60 | 6.80 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/7/2025 3:59:53 PM EST |
| 1,060.00 | 0.00 | 13.60 | 6.80 | 6.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/7/2025 3:59:53 PM EST |
| 1,080.00 | 0.00 | 13.60 | 6.80 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/7/2025 3:59:53 PM EST |
| 1,100.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.69 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,120.00 | 0.00 | 13.60 | 6.80 | 4.67 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/7/2025 3:59:53 PM EST |
| 1,140.00 | 0.00 | 13.60 | 6.80 | 5.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/7/2025 3:59:53 PM EST |
| 1,160.00 | 0.00 | 13.60 | 6.80 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 1,180.00 | 0.00 | 13.60 | 6.80 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.88 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/7/2025 3:59:53 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 1 | 50 | 0.87 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,220.00 | 0.00 | 13.60 | 6.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.77 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,240.00 | 0.00 | 13.60 | 6.80 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.44 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/7/2025 3:59:53 PM EST |
| 1,260.00 | 0.00 | 13.40 | 6.70 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,280.00 | 0.00 | 13.30 | 6.65 | 5.71 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.59 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,300.00 | 0.10 | 2.90 | 1.50 | 0.11 | -0.87 | -88.78% | 0.00 | 3 | 78 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,320.00 | 0.00 | 9.50 | 4.75 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,340.00 | 0.00 | 9.50 | 4.75 | 3.66 | -5.94 | -61.88% | 0.00 | 1 | 49 | 1.34 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,360.00 | 0.00 | 4.00 | 2.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.07 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,380.00 | 0.00 | 10.20 | 5.10 | 1.00 | +0.75 | +300.00% | 0.00 | 2 | 109 | 1.25 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,400.00 | 0.10 | 4.70 | 2.40 | 0.45 | +0.15 | +50.00% | 0.00 | 3 | 87 | 0.82 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,420.00 | 0.00 | 3.60 | 1.80 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 1,440.00 | 0.10 | 13.70 | 6.90 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.88 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,460.00 | 0.00 | 13.70 | 6.85 | 14.96 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.15 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 1,480.00 | 0.00 | 13.50 | 6.75 | 15.40 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 1,500.00 | 0.10 | 1.50 | 0.80 | 1.05 | +0.25 | +31.25% | 0.00 | 28 | 132 | 0.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,520.00 | 0.00 | 7.50 | 3.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.88 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,540.00 | 0.00 | 4.00 | 2.00 | 1.00 | -1.80 | -64.29% | 0.00 | 27 | 92 | 0.57 | 0.00 | 0.00 | -0.03 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,560.00 | 0.00 | 12.00 | 6.00 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.87 | 0.00 | 0.00 | -0.06 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,580.00 | 0.00 | 11.80 | 5.90 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.82 | 0.00 | 0.00 | -0.12 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,600.00 | 1.05 | 5.30 | 3.18 | 1.05 | -1.58 | -60.08% | 0.00 | 13 | 65 | 0.56 | 0.00 | 0.00 | -0.22 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,620.00 | 0.00 | 7.00 | 3.50 | 6.07 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.73 | -0.01 | 0.00 | -0.42 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,640.00 | 0.00 | 3.50 | 1.75 | 2.10 | -1.16 | -35.59% | 0.00 | 3 | 63 | 0.53 | -0.01 | 0.00 | -0.71 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,650.00 | 0.00 | 3.90 | 1.95 | 2.90 | -3.00 | -50.85% | 0.00 | 3 | 30 | 0.52 | -0.02 | 0.00 | -0.85 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,660.00 | 0.00 | 6.60 | 3.30 | 6.14 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.56 | -0.02 | 0.00 | -0.91 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,670.00 | 0.00 | 9.10 | 4.55 | 9.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | -0.03 | 0.00 | -0.97 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,680.00 | 0.00 | 7.60 | 3.80 | 8.48 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | -0.03 | 0.00 | -1.06 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,690.00 | 0.00 | 11.40 | 5.70 | 8.11 | +0.11 | +1.38% | 0.00 | 2 | 67 | 0.58 | -0.04 | 0.00 | -1.16 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,700.00 | 0.00 | 14.50 | 7.25 | 5.60 | -3.72 | -39.92% | 0.00 | 110 | 75 | 0.49 | -0.05 | 0.00 | -1.23 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,710.00 | 0.10 | 8.70 | 4.40 | 11.00 | -5.24 | -32.27% | 0.00 | 5 | 46 | 0.49 | -0.06 | 0.00 | -1.35 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,720.00 | 0.75 | 10.60 | 5.68 | 9.30 | -1.70 | -15.46% | 0.00 | 4 | 9 | 0.40 | -0.07 | 0.00 | -1.45 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,730.00 | 1.80 | 12.70 | 7.25 | 13.42 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | -0.09 | 0.00 | -1.58 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,740.00 | 6.00 | 18.70 | 12.35 | 13.72 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.47 | -0.10 | 0.00 | -1.70 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,750.00 | 1.90 | 16.10 | 9.00 | 10.80 | -10.20 | -48.58% | 0.01 | 6 | 36 | 0.40 | -0.12 | 0.00 | -1.82 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,760.00 | 3.40 | 20.00 | 11.70 | 18.50 | -1.50 | -7.50% | 0.01 | 2 | 23 | 0.42 | -0.14 | 0.00 | -1.94 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,770.00 | 9.30 | 19.50 | 14.40 | 17.30 | -2.00 | -10.37% | 0.01 | 7 | 34 | 0.46 | -0.16 | 0.00 | -2.07 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,780.00 | 11.00 | 16.80 | 13.90 | 21.77 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.41 | -0.18 | 0.00 | -2.19 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,790.00 | 9.60 | 19.00 | 14.30 | 23.20 | +0.40 | +1.76% | 0.01 | 24 | 16 | 0.39 | -0.21 | 0.00 | -2.30 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,800.00 | 17.10 | 20.90 | 19.00 | 21.00 | -4.50 | -17.65% | 0.01 | 25 | 160 | 0.41 | -0.23 | 0.00 | -2.42 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,810.00 | 18.90 | 24.20 | 21.55 | 28.20 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.41 | -0.26 | 0.00 | -2.51 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,820.00 | 18.70 | 27.10 | 22.90 | 24.21 | -10.89 | -31.03% | 0.01 | 2 | 34 | 0.39 | -0.29 | 0.00 | -2.61 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,830.00 | 25.40 | 30.30 | 27.85 | 30.00 | -4.30 | -12.54% | 0.02 | 1 | 43 | 0.41 | -0.32 | 0.00 | -2.68 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,840.00 | 24.00 | 39.10 | 31.55 | 46.70 | +13.80 | +41.95% | 0.02 | 2 | 20 | 0.41 | -0.35 | 0.00 | -2.75 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,850.00 | 32.40 | 39.00 | 35.70 | 37.00 | -4.50 | -10.85% | 0.02 | 8 | 113 | 0.41 | -0.38 | 0.00 | -2.79 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,860.00 | 34.10 | 45.10 | 39.60 | 68.00 | +22.20 | +48.48% | 0.02 | 3 | 23 | 0.40 | -0.41 | 0.00 | -2.82 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,870.00 | 38.90 | 46.70 | 42.80 | 44.50 | -18.50 | -29.37% | 0.02 | 4 | 19 | 0.42 | -0.44 | 0.00 | -2.84 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,880.00 | 44.10 | 52.10 | 48.10 | 56.10 | -20.40 | -26.67% | 0.03 | 10 | 3 | 0.41 | -0.47 | 0.00 | -2.84 | 10/7/2025 | 10/7/2025 3:59:53 PM EST |
| 1,890.00 | 50.80 | 58.90 | 54.85 | 110.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | -0.50 | 0.00 | -2.82 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,900.00 | 54.90 | 66.30 | 60.60 | 92.59 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.43 | -0.53 | 0.00 | -2.79 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 1,910.00 | 62.40 | 75.00 | 68.70 | 117.04 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.56 | 0.00 | -2.75 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,920.00 | 66.50 | 81.30 | 73.90 | 107.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.43 | -0.59 | 0.00 | -2.70 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 1,930.00 | 75.20 | 87.70 | 81.45 | 498.91 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.44 | -0.62 | 0.00 | -2.62 | 7/31/2025 | 10/7/2025 3:59:53 PM EST |
| 1,940.00 | 83.00 | 94.50 | 88.75 | 104.41 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.44 | -0.65 | 0.00 | -2.54 | 10/6/2025 | 10/7/2025 3:59:53 PM EST |
| 1,960.00 | 97.20 | 108.70 | 102.95 | 175.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | -0.70 | 0.00 | -2.36 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 1,980.00 | 110.20 | 123.90 | 117.05 | 135.00 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | -0.75 | 0.00 | -2.14 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,000.00 | 126.60 | 140.10 | 133.35 | 175.30 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.42 | -0.79 | 0.00 | -1.91 | 10/3/2025 | 10/7/2025 3:59:53 PM EST |
| 2,020.00 | 144.00 | 157.50 | 150.75 | 589.26 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.52 | -0.83 | 0.00 | -1.69 | 7/31/2025 | 10/7/2025 3:59:53 PM EST |
| 2,040.00 | 162.00 | 174.90 | 168.45 | 609.29 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | -0.86 | 0.00 | -1.45 | 7/31/2025 | 10/7/2025 3:59:53 PM EST |
| 2,060.00 | 180.30 | 193.40 | 186.85 | 219.08 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.55 | -0.89 | 0.00 | -1.21 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,080.00 | 194.70 | 211.90 | 203.30 | 550.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.56 | -0.91 | 0.00 | -1.04 | 5/27/2025 | 10/7/2025 3:59:53 PM EST |
| 2,100.00 | 213.70 | 230.90 | 222.30 | 512.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.84 | 9/17/2025 | 10/7/2025 3:59:53 PM EST |
| 2,120.00 | 233.60 | 250.00 | 241.80 | 394.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.95 | 0.00 | -0.69 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,140.00 | 254.00 | 269.70 | 261.85 | 348.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.63 | -0.96 | 0.00 | -0.54 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,160.00 | 272.30 | 290.00 | 281.15 | 276.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.66 | -0.97 | 0.00 | -0.43 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,180.00 | 293.50 | 309.30 | 301.40 | 300.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.31 | 5/20/2025 | 10/7/2025 3:59:53 PM EST |
| 2,200.00 | 312.00 | 329.30 | 320.65 | 425.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.25 | 4/11/2025 | 10/7/2025 3:59:53 PM EST |
| 2,220.00 | 332.00 | 350.00 | 341.00 | 350.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.17 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,240.00 | 352.00 | 369.90 | 360.95 | 506.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.13 | 5/30/2025 | 10/7/2025 3:59:53 PM EST |
| 2,260.00 | 372.00 | 390.00 | 381.00 | 541.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.09 | 5/22/2025 | 10/7/2025 3:59:53 PM EST |
| 2,280.00 | 393.30 | 409.30 | 401.30 | 676.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.07 | 5/27/2025 | 10/7/2025 3:59:53 PM EST |
| 2,300.00 | 413.30 | 429.30 | 421.30 | 560.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.05 | 5/30/2025 | 10/7/2025 3:59:53 PM EST |
| 2,320.00 | 433.30 | 449.30 | 441.30 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.03 | 10/7/2025 3:59:53 PM EST | |||
| 2,340.00 | 452.00 | 469.90 | 460.95 | 654.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 7/8/2025 | 10/7/2025 3:59:53 PM EST |
| 2,350.00 | 462.00 | 480.00 | 471.00 | % | 0.20 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 10/7/2025 3:59:53 PM EST | |||
| 2,360.00 | 472.00 | 490.00 | 481.00 | 674.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 7/8/2025 | 10/7/2025 3:59:53 PM EST |
| 2,380.00 | 492.00 | 510.00 | 501.00 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 10/7/2025 3:59:53 PM EST | |||
| 2,400.00 | 512.00 | 530.00 | 521.00 | 623.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,420.00 | 532.00 | 549.30 | 540.65 | % | 0.22 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 2,440.00 | 552.00 | 570.00 | 561.00 | % | 0.23 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 2,450.00 | 562.00 | 579.60 | 570.80 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 2,460.00 | 572.00 | 590.00 | 581.00 | 766.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 10/7/2025 3:59:53 PM EST |
| 2,480.00 | 592.00 | 609.30 | 600.65 | 625.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 10/7/2025 3:59:53 PM EST |
| 2,500.00 | 612.00 | 629.30 | 620.65 | 777.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 10/7/2025 3:59:53 PM EST |
| 2,550.00 | 663.30 | 679.30 | 671.30 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 2,600.00 | 713.30 | 729.30 | 721.30 | 942.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 10/7/2025 3:59:53 PM EST |
| 2,650.00 | 764.90 | 779.30 | 772.10 | % | 0.29 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 2,700.00 | 812.00 | 829.90 | 820.95 | 580.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 10/7/2025 3:59:53 PM EST |
| 2,750.00 | 862.00 | 880.00 | 871.00 | % | 0.32 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 2,800.00 | 912.00 | 930.00 | 921.00 | 1,141.63 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 10/7/2025 3:59:53 PM EST |
| 2,850.00 | 962.00 | 980.00 | 971.00 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 2,900.00 | 1,012.00 | 1,030.00 | 1,021.00 | 1,185.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/7/2025 3:59:53 PM EST |
| 2,950.00 | 1,062.00 | 1,080.00 | 1,071.00 | % | 0.36 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/7/2025 3:59:53 PM EST | |||
| 3,000.00 | 1,112.00 | 1,130.00 | 1,121.00 | 797.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 10/7/2025 3:59:53 PM EST |