Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $713.29 as of 7/15/2025 4:18:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 470.35 | 476.40 | 473.38 | 413.55 | 0.00 | 0.00% | 2.06 | 0 | 1 | 6.13 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/15/2025 2:58:59 PM EST |
| 240.00 | 458.90 | 465.75 | 462.33 | 364.45 | 0.00 | 0.00% | 1.93 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/15/2025 2:58:59 PM EST |
| 250.00 | 448.95 | 456.55 | 452.75 | 351.65 | 0.00 | 0.00% | 1.81 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/15/2025 2:58:59 PM EST |
| 255.00 | 445.50 | 450.75 | 448.13 | % | 1.76 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 260.00 | 438.90 | 446.15 | 442.53 | 379.60 | 0.00 | 0.00% | 1.70 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 7/15/2025 2:58:59 PM EST |
| 265.00 | 433.90 | 440.45 | 437.18 | % | 1.65 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 270.00 | 428.90 | 435.60 | 432.25 | 331.60 | 0.00 | 0.00% | 1.60 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/15/2025 2:58:59 PM EST |
| 275.00 | 425.35 | 431.35 | 428.35 | % | 1.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 280.00 | 420.40 | 426.45 | 423.43 | % | 1.51 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 285.00 | 414.00 | 421.70 | 417.85 | % | 1.47 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 290.00 | 410.55 | 416.00 | 413.28 | % | 1.43 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 295.00 | 405.50 | 411.70 | 408.60 | % | 1.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 300.00 | 400.40 | 406.70 | 403.55 | % | 1.35 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 305.00 | 393.90 | 400.80 | 397.35 | % | 1.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 310.00 | 388.95 | 396.70 | 392.83 | 318.28 | 0.00 | 0.00% | 1.27 | 0 | 2 | 4.70 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 7/15/2025 2:58:59 PM EST |
| 315.00 | 385.55 | 391.70 | 388.63 | % | 1.23 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 320.00 | 380.55 | 386.05 | 383.30 | 282.60 | 0.00 | 0.00% | 1.20 | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/15/2025 2:58:59 PM EST |
| 325.00 | 375.65 | 381.05 | 378.35 | % | 1.16 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 330.00 | 368.95 | 375.85 | 372.40 | 159.95 | 0.00 | 0.00% | 1.13 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 7/15/2025 2:58:59 PM EST |
| 335.00 | 365.55 | 371.05 | 368.30 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 340.00 | 360.45 | 366.65 | 363.55 | 260.00 | 0.00 | 0.00% | 1.07 | 0 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/15/2025 2:58:59 PM EST |
| 345.00 | 355.60 | 361.10 | 358.35 | % | 1.04 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 350.00 | 350.60 | 356.05 | 353.33 | 253.95 | 0.00 | 0.00% | 1.01 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/15/2025 2:58:59 PM EST |
| 355.00 | 345.40 | 351.65 | 348.53 | % | 0.98 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 360.00 | 340.60 | 346.75 | 343.68 | 232.20 | 0.00 | 0.00% | 0.95 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/15/2025 2:58:59 PM EST |
| 365.00 | 333.95 | 340.95 | 337.45 | % | 0.92 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 370.00 | 328.95 | 336.65 | 332.80 | 233.00 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/15/2025 2:58:59 PM EST |
| 375.00 | 323.95 | 331.70 | 327.83 | % | 0.87 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 380.00 | 319.00 | 326.55 | 322.78 | 307.31 | 0.00 | 0.00% | 0.85 | 0 | 1 | 3.65 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/15/2025 2:58:59 PM EST |
| 385.00 | 315.60 | 321.10 | 318.35 | % | 0.83 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 390.00 | 309.00 | 316.75 | 312.88 | 102.12 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/15/2025 2:58:59 PM EST |
| 395.00 | 304.00 | 310.90 | 307.45 | % | 0.78 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 400.00 | 300.50 | 306.75 | 303.63 | 245.00 | 0.00 | 0.00% | 0.76 | 0 | 17 | 3.30 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/15/2025 2:58:59 PM EST |
| 405.00 | 294.00 | 300.95 | 297.48 | % | 0.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 410.00 | 289.45 | 296.55 | 293.00 | 214.13 | 0.00 | 0.00% | 0.71 | 0 | 12 | 3.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 7/15/2025 2:58:59 PM EST |
| 415.00 | 285.60 | 291.75 | 288.68 | % | 0.70 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 420.00 | 280.50 | 286.80 | 283.65 | 250.48 | 0.00 | 0.00% | 0.68 | 0 | 15 | 3.17 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 7/15/2025 2:58:59 PM EST |
| 425.00 | 275.65 | 281.05 | 278.35 | % | 0.65 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 430.00 | 270.45 | 276.80 | 273.63 | 199.54 | 0.00 | 0.00% | 0.64 | 0 | 14 | 3.01 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/15/2025 2:58:59 PM EST |
| 435.00 | 264.00 | 271.00 | 267.50 | % | 0.61 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 440.00 | 260.50 | 266.80 | 263.65 | 101.33 | 0.00 | 0.00% | 0.60 | 0 | 20 | 2.87 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/15/2025 2:58:59 PM EST |
| 445.00 | 254.30 | 261.55 | 257.93 | % | 0.58 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 450.00 | 250.55 | 256.70 | 253.63 | 271.70 | 0.00 | 0.00% | 0.56 | 0 | 29 | 2.78 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 2:58:59 PM EST |
| 455.00 | 244.75 | 251.15 | 247.95 | % | 0.54 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 460.00 | 239.50 | 246.60 | 243.05 | 153.65 | 0.00 | 0.00% | 0.53 | 0 | 87 | 2.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 7/15/2025 2:58:59 PM EST |
| 465.00 | 235.50 | 241.70 | 238.60 | 91.25 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/15/2025 2:58:59 PM EST |
| 470.00 | 229.35 | 236.45 | 232.90 | 242.77 | 0.00 | 0.00% | 0.50 | 0 | 153 | 2.50 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 475.00 | 225.50 | 231.80 | 228.65 | 78.10 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/15/2025 2:58:59 PM EST |
| 480.00 | 219.40 | 226.75 | 223.08 | 236.00 | 0.00 | 0.00% | 0.46 | 0 | 28 | 2.47 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 2:58:59 PM EST |
| 485.00 | 214.05 | 221.80 | 217.93 | % | 0.45 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 490.00 | 209.50 | 216.75 | 213.13 | 215.15 | 0.00 | 0.00% | 0.43 | 0 | 48 | 2.31 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 2:58:59 PM EST |
| 495.00 | 205.50 | 211.85 | 208.68 | 107.35 | 0.00 | 0.00% | 0.42 | 0 | 29 | 2.28 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/15/2025 2:58:59 PM EST |
| 500.00 | 199.05 | 206.80 | 202.93 | 203.90 | +0.51 | +0.26% | 0.41 | 1 | 63 | 2.14 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 505.00 | 194.10 | 201.50 | 197.80 | 207.00 | 0.00 | 0.00% | 0.39 | 0 | 196 | 2.16 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 510.00 | 189.45 | 196.55 | 193.00 | 198.60 | 0.00 | 0.00% | 0.38 | 0 | 229 | 2.04 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 2:58:59 PM EST |
| 515.00 | 185.55 | 191.80 | 188.68 | 188.67 | +79.88 | +73.43% | 0.37 | 2 | 53 | 2.01 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 520.00 | 179.40 | 186.50 | 182.95 | 186.48 | -2.22 | -1.18% | 0.35 | 1 | 249 | 1.87 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 525.00 | 175.60 | 181.75 | 178.68 | 179.36 | 0.00 | 0.00% | 0.34 | 0 | 222 | 1.95 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 530.00 | 170.60 | 176.80 | 173.70 | 157.75 | 0.00 | 0.00% | 0.33 | 0 | 57 | 1.93 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/15/2025 2:58:59 PM EST |
| 535.00 | 165.45 | 171.70 | 168.58 | 174.60 | 0.00 | 0.00% | 0.32 | 0 | 181 | 1.72 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 2:58:59 PM EST |
| 540.00 | 160.50 | 165.90 | 163.20 | 162.96 | -0.85 | -0.52% | 0.30 | 10 | 643 | 1.55 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 545.00 | 154.10 | 160.95 | 157.53 | 153.69 | 0.00 | 0.00% | 0.29 | 0 | 39 | 1.69 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 2:58:59 PM EST |
| 550.00 | 150.50 | 155.90 | 153.20 | 154.89 | -7.21 | -4.45% | 0.28 | 6 | 179 | 1.46 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 555.00 | 144.30 | 151.90 | 148.10 | 147.59 | +3.39 | +2.36% | 0.27 | 1 | 228 | 1.68 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 560.00 | 140.65 | 146.90 | 143.78 | 144.45 | 0.00 | 0.00% | 0.26 | 0 | 170 | 1.58 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 565.00 | 135.60 | 141.75 | 138.68 | 139.70 | 0.00 | 0.00% | 0.25 | 0 | 177 | 1.51 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 570.00 | 130.80 | 135.40 | 133.10 | 133.01 | -10.07 | -7.04% | 0.23 | 5 | 250 | 1.42 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 575.00 | 125.60 | 131.80 | 128.70 | 137.70 | 0.00 | 0.00% | 0.22 | 0 | 125 | 1.42 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 580.00 | 119.40 | 126.80 | 123.10 | 123.40 | 0.00 | 0.00% | 0.21 | 0 | 343 | 1.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 585.00 | 114.40 | 121.80 | 118.10 | 118.79 | +8.32 | +7.54% | 0.20 | 49 | 224 | 1.24 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 590.00 | 110.65 | 116.60 | 113.63 | 110.98 | 0.00 | 0.00% | 0.19 | 0 | 248 | 1.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/15/2025 2:58:59 PM EST |
| 595.00 | 104.05 | 111.65 | 107.85 | 117.63 | 0.00 | 0.00% | 0.18 | 0 | 283 | 1.16 | 1.00 | 0.00 | -0.01 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 597.50 | 101.65 | 109.45 | 105.55 | % | 0.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 7/15/2025 2:58:59 PM EST | |||
| 600.00 | 99.95 | 103.90 | 101.93 | 108.00 | -4.00 | -3.58% | 0.17 | 1 | 484 | 1.30 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 602.50 | 97.00 | 104.45 | 100.73 | % | 0.17 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 7/15/2025 2:58:59 PM EST | |||
| 605.00 | 96.30 | 100.80 | 98.55 | 99.00 | -2.77 | -2.73% | 0.16 | 19 | 176 | 1.25 | 1.00 | 0.00 | -0.02 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 607.50 | 92.00 | 99.45 | 95.73 | % | 0.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 7/15/2025 2:58:59 PM EST | |||
| 610.00 | 90.10 | 94.40 | 92.25 | 92.00 | -11.00 | -10.68% | 0.15 | 21 | 956 | 1.05 | 1.00 | 0.00 | -0.03 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 612.50 | 87.05 | 94.50 | 90.78 | % | 0.15 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.04 | 7/15/2025 2:58:59 PM EST | |||
| 615.00 | 84.60 | 91.70 | 88.15 | 92.08 | 0.00 | 0.00% | 0.14 | 0 | 305 | 1.02 | 1.00 | 0.00 | -0.05 | 7/10/2025 | 7/15/2025 2:58:59 PM EST |
| 617.50 | 82.00 | 89.50 | 85.75 | 88.73 | -4.22 | -4.54% | 0.14 | 2 | 7 | 1.10 | 0.99 | 0.00 | -0.07 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 620.00 | 81.15 | 85.50 | 83.33 | 87.55 | -3.25 | -3.58% | 0.13 | 6 | 393 | 0.92 | 0.99 | 0.00 | -0.09 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 622.50 | 78.30 | 84.55 | 81.43 | 84.99 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.98 | 0.99 | 0.00 | -0.11 | 7/1/2025 | 7/15/2025 2:58:59 PM EST |
| 625.00 | 75.70 | 81.35 | 78.53 | 82.90 | +2.96 | +3.71% | 0.13 | 7 | 448 | 0.84 | 0.99 | 0.00 | -0.13 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 627.50 | 73.30 | 79.55 | 76.43 | % | 0.12 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.15 | 7/15/2025 2:58:59 PM EST | |||
| 630.00 | 70.45 | 75.85 | 73.15 | 71.66 | -2.89 | -3.88% | 0.12 | 3 | 332 | 0.72 | 0.98 | 0.00 | -0.19 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 632.50 | 68.30 | 74.55 | 71.43 | 73.67 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.89 | 0.98 | 0.00 | -0.21 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 635.00 | 66.10 | 71.50 | 68.80 | 67.83 | -2.99 | -4.23% | 0.11 | 3 | 175 | 0.77 | 0.98 | 0.00 | -0.25 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 637.50 | 63.35 | 69.65 | 66.50 | 55.85 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.90 | 0.98 | 0.00 | -0.29 | 6/26/2025 | 7/15/2025 2:58:59 PM EST |
| 640.00 | 60.70 | 64.95 | 62.83 | 64.60 | -0.35 | -0.54% | 0.10 | 4 | 248 | 0.84 | 0.97 | 0.00 | -0.34 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 642.50 | 57.15 | 64.65 | 60.90 | % | 0.09 | 0 | 0 | 0.80 | 0.97 | 0.00 | -0.39 | 7/15/2025 2:58:59 PM EST | |||
| 645.00 | 54.60 | 61.45 | 58.03 | 66.69 | 0.00 | 0.00% | 0.09 | 0 | 278 | 0.71 | 0.96 | 0.00 | -0.45 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 647.50 | 52.05 | 59.85 | 55.95 | % | 0.09 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.52 | 7/15/2025 2:58:59 PM EST | |||
| 650.00 | 50.40 | 54.15 | 52.28 | 53.88 | -8.87 | -14.14% | 0.08 | 29 | 697 | 0.59 | 0.95 | 0.00 | -0.59 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 652.50 | 47.70 | 54.85 | 51.28 | % | 0.08 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.65 | 7/15/2025 2:58:59 PM EST | |||
| 655.00 | 44.75 | 48.90 | 46.83 | 48.90 | -5.92 | -10.80% | 0.07 | 2 | 976 | 0.59 | 0.94 | 0.00 | -0.70 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 657.50 | 43.00 | 50.25 | 46.63 | % | 0.07 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.75 | 7/15/2025 2:58:59 PM EST | |||
| 660.00 | 42.05 | 44.35 | 43.20 | 45.19 | -9.96 | -18.06% | 0.07 | 31 | 808 | 0.49 | 0.92 | 0.00 | -0.82 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 662.50 | 38.40 | 45.65 | 42.03 | % | 0.06 | 0 | 0 | 0.64 | 0.91 | 0.00 | -0.89 | 7/15/2025 2:58:59 PM EST | |||
| 665.00 | 37.90 | 42.55 | 40.23 | 40.36 | -8.40 | -17.23% | 0.06 | 15 | 360 | 0.46 | 0.90 | 0.01 | -0.96 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 667.50 | 33.25 | 39.05 | 36.15 | 36.95 | -8.84 | -19.31% | 0.05 | 3 | 6 | 0.48 | 0.88 | 0.01 | -1.04 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 670.00 | 32.90 | 36.60 | 34.75 | 35.67 | -8.78 | -19.76% | 0.05 | 18 | 378 | 0.52 | 0.87 | 0.01 | -1.12 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 672.50 | 30.50 | 35.95 | 33.23 | 32.15 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | 0.85 | 0.01 | -1.21 | 7/10/2025 | 7/15/2025 2:58:59 PM EST |
| 675.00 | 29.30 | 32.90 | 31.10 | 31.55 | -7.90 | -20.03% | 0.05 | 8 | 187 | 0.53 | 0.83 | 0.01 | -1.29 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 677.50 | 26.20 | 32.30 | 29.25 | 27.89 | -2.29 | -7.59% | 0.04 | 1 | 2 | 0.50 | 0.81 | 0.01 | -1.38 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 680.00 | 25.90 | 26.35 | 26.13 | 27.65 | -7.90 | -22.23% | 0.04 | 98 | 753 | 0.49 | 0.79 | 0.01 | -1.47 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 682.50 | 23.85 | 24.45 | 24.15 | 24.19 | -9.62 | -28.46% | 0.04 | 16 | 16 | 0.48 | 0.76 | 0.01 | -1.56 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 685.00 | 22.05 | 22.55 | 22.30 | 23.85 | -7.50 | -23.93% | 0.03 | 34 | 281 | 0.48 | 0.73 | 0.01 | -1.65 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 687.50 | 20.30 | 20.80 | 20.55 | 21.93 | -2.27 | -9.38% | 0.03 | 6 | 9 | 0.48 | 0.70 | 0.01 | -1.73 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 690.00 | 18.60 | 19.10 | 18.85 | 19.70 | -7.85 | -28.50% | 0.03 | 75 | 337 | 0.47 | 0.67 | 0.01 | -1.80 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 692.50 | 17.05 | 17.50 | 17.28 | 18.75 | -2.98 | -13.72% | 0.02 | 8 | 29 | 0.47 | 0.64 | 0.01 | -1.86 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 695.00 | 15.55 | 15.95 | 15.75 | 16.77 | -6.51 | -27.97% | 0.02 | 59 | 163 | 0.47 | 0.61 | 0.01 | -1.91 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 697.50 | 14.20 | 14.55 | 14.38 | 14.50 | -7.12 | -32.94% | 0.02 | 38 | 36 | 0.47 | 0.58 | 0.01 | -1.95 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 700.00 | 12.80 | 13.10 | 12.95 | 12.95 | -8.59 | -39.88% | 0.02 | 468 | 1,318 | 0.47 | 0.54 | 0.01 | -1.98 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 702.50 | 11.65 | 11.80 | 11.73 | 11.55 | -7.32 | -38.80% | 0.02 | 341 | 157 | 0.47 | 0.51 | 0.01 | -1.99 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 705.00 | 10.30 | 10.55 | 10.43 | 10.40 | -7.99 | -43.45% | 0.01 | 489 | 569 | 0.47 | 0.48 | 0.01 | -1.99 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 707.50 | 9.20 | 9.45 | 9.33 | 9.35 | -6.70 | -41.75% | 0.01 | 441 | 100 | 0.47 | 0.44 | 0.01 | -1.98 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 710.00 | 8.15 | 8.40 | 8.28 | 8.20 | -7.00 | -46.06% | 0.01 | 1,155 | 570 | 0.47 | 0.41 | 0.01 | -1.95 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 712.50 | 7.15 | 7.45 | 7.30 | 7.29 | -6.91 | -48.67% | 0.01 | 177 | 196 | 0.47 | 0.38 | 0.01 | -1.91 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 715.00 | 6.30 | 6.55 | 6.43 | 6.40 | -6.70 | -51.15% | 0.01 | 217 | 494 | 0.46 | 0.35 | 0.01 | -1.86 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 717.50 | 5.50 | 5.70 | 5.60 | 6.00 | -5.45 | -47.60% | 0.01 | 127 | 139 | 0.46 | 0.31 | 0.01 | -1.80 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 720.00 | 4.75 | 5.00 | 4.88 | 4.88 | -5.84 | -54.48% | 0.01 | 1,265 | 951 | 0.46 | 0.29 | 0.01 | -1.72 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 722.50 | 4.10 | 4.30 | 4.20 | 4.24 | -4.96 | -53.92% | 0.01 | 89 | 92 | 0.46 | 0.26 | 0.01 | -1.64 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 725.00 | 3.55 | 3.75 | 3.65 | 3.63 | -4.64 | -56.11% | 0.01 | 362 | 762 | 0.46 | 0.23 | 0.01 | -1.56 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 727.50 | 3.00 | 3.20 | 3.10 | 3.17 | -4.13 | -56.58% | 0.00 | 229 | 240 | 0.46 | 0.21 | 0.01 | -1.47 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 730.00 | 2.62 | 2.73 | 2.68 | 2.68 | -4.42 | -62.26% | 0.00 | 1,289 | 717 | 0.46 | 0.18 | 0.01 | -1.37 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 732.50 | 2.23 | 2.33 | 2.28 | 2.28 | -3.52 | -60.69% | 0.00 | 219 | 52 | 0.46 | 0.16 | 0.01 | -1.28 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 735.00 | 1.92 | 1.98 | 1.95 | 1.97 | -3.31 | -62.69% | 0.00 | 530 | 616 | 0.46 | 0.15 | 0.01 | -1.19 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 737.50 | 1.62 | 1.71 | 1.67 | 1.74 | -2.86 | -62.18% | 0.00 | 360 | 135 | 0.46 | 0.13 | 0.01 | -1.10 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 740.00 | 1.39 | 1.44 | 1.42 | 1.42 | -2.88 | -66.98% | 0.00 | 647 | 1,090 | 0.47 | 0.11 | 0.01 | -1.01 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 742.50 | 1.17 | 1.23 | 1.20 | 1.29 | -2.31 | -64.17% | 0.00 | 71 | 42 | 0.47 | 0.10 | 0.01 | -0.92 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 745.00 | 1.00 | 1.05 | 1.03 | 1.05 | -2.30 | -68.66% | 0.00 | 292 | 227 | 0.47 | 0.09 | 0.01 | -0.84 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 747.50 | 0.84 | 0.90 | 0.87 | 0.91 | -1.85 | -67.03% | 0.00 | 74 | 20 | 0.47 | 0.08 | 0.01 | -0.77 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 750.00 | 0.73 | 0.77 | 0.75 | 0.75 | -1.96 | -72.33% | 0.00 | 939 | 903 | 0.47 | 0.07 | 0.00 | -0.70 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 752.50 | 0.62 | 0.66 | 0.64 | 0.64 | -1.73 | -73.00% | 0.00 | 303 | 222 | 0.48 | 0.06 | 0.00 | -0.63 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 755.00 | 0.54 | 0.58 | 0.56 | 0.57 | -1.48 | -72.20% | 0.00 | 469 | 361 | 0.48 | 0.05 | 0.00 | -0.57 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 757.50 | 0.45 | 0.51 | 0.48 | 0.48 | -1.14 | -70.37% | 0.00 | 54 | 113 | 0.48 | 0.04 | 0.00 | -0.52 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 760.00 | 0.36 | 0.45 | 0.41 | 0.41 | -1.23 | -75.00% | 0.00 | 293 | 255 | 0.48 | 0.04 | 0.00 | -0.47 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 762.50 | 0.35 | 0.37 | 0.36 | 0.36 | -0.99 | -73.34% | 0.00 | 37 | 49 | 0.48 | 0.03 | 0.00 | -0.42 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 765.00 | 0.28 | 0.34 | 0.31 | 0.28 | -0.96 | -77.42% | 0.00 | 186 | 146 | 0.49 | 0.03 | 0.00 | -0.37 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 767.50 | 0.22 | 0.30 | 0.26 | 0.33 | -0.67 | -67.00% | 0.00 | 31 | 77 | 0.49 | 0.02 | 0.00 | -0.34 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 770.00 | 0.19 | 0.26 | 0.23 | 0.27 | -0.63 | -70.00% | 0.00 | 139 | 196 | 0.50 | 0.02 | 0.00 | -0.29 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 772.50 | 0.16 | 0.23 | 0.20 | 0.22 | -0.55 | -71.43% | 0.00 | 21 | 13 | 0.50 | 0.02 | 0.00 | -0.25 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 775.00 | 0.15 | 0.19 | 0.17 | 0.16 | -0.52 | -76.48% | 0.00 | 106 | 96 | 0.50 | 0.02 | 0.00 | -0.21 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 780.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.45 | -77.59% | 0.00 | 97 | 174 | 0.51 | 0.01 | 0.00 | -0.15 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 785.00 | 0.08 | 0.14 | 0.11 | 0.10 | -0.36 | -78.27% | 0.00 | 27 | 51 | 0.52 | 0.01 | 0.00 | -0.10 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 790.00 | 0.04 | 0.11 | 0.08 | 0.08 | -0.27 | -77.15% | 0.00 | 102 | 118 | 0.52 | 0.01 | 0.00 | -0.07 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 795.00 | 0.03 | 0.07 | 0.05 | 0.08 | -0.13 | -61.91% | 0.00 | 180 | 31 | 0.52 | 0.00 | 0.00 | -0.04 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 800.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.16 | -84.22% | 0.00 | 536 | 871 | 0.52 | 0.00 | 0.00 | -0.03 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 805.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.13 | -92.86% | 0.00 | 5 | 16 | 0.59 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 810.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.14 | -87.50% | 0.00 | 72 | 48 | 0.55 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 815.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | 0.00 | 0.00 | -0.01 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 820.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.07 | -77.78% | 0.00 | 2 | 23 | 0.57 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 825.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 830.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.67 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 840.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 58 | 322 | 0.66 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 850.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.70 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 860.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 2:58:59 PM EST |
| 870.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 880.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 2:58:59 PM EST |
| 890.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 900.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.84 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 910.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 920.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 930.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/15/2025 2:58:59 PM EST |
| 940.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 950.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 960.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 970.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 980.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 990.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,000.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,010.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,020.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,030.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,040.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,050.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,060.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,070.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/15/2025 2:58:59 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/15/2025 2:58:59 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/15/2025 2:58:59 PM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 260.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 7/15/2025 2:58:59 PM EST |
| 265.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 270.00 | 0.00 | 0.04 | 0.02 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/15/2025 2:58:59 PM EST |
| 275.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 280.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/15/2025 2:58:59 PM EST |
| 285.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/15/2025 2:58:59 PM EST |
| 290.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/15/2025 2:58:59 PM EST |
| 295.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 300.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/15/2025 2:58:59 PM EST |
| 305.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 310.00 | 0.00 | 0.04 | 0.02 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/15/2025 2:58:59 PM EST |
| 315.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 320.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/15/2025 2:58:59 PM EST |
| 325.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/15/2025 2:58:59 PM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/15/2025 2:58:59 PM EST |
| 335.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 340.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 818 | 2.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/15/2025 2:58:59 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.33 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/15/2025 2:58:59 PM EST |
| 350.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/15/2025 2:58:59 PM EST |
| 355.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/15/2025 2:58:59 PM EST |
| 360.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.45 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/15/2025 2:58:59 PM EST |
| 365.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.40 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/15/2025 2:58:59 PM EST |
| 370.00 | 0.00 | 0.04 | 0.02 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/15/2025 2:58:59 PM EST |
| 375.00 | 0.00 | 0.04 | 0.02 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/15/2025 2:58:59 PM EST |
| 380.00 | 0.00 | 0.04 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.26 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/15/2025 2:58:59 PM EST |
| 385.00 | 0.00 | 0.04 | 0.02 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/15/2025 2:58:59 PM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.17 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/15/2025 2:58:59 PM EST |
| 395.00 | 0.00 | 0.04 | 0.02 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/15/2025 2:58:59 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.08 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/15/2025 2:58:59 PM EST |
| 405.00 | 0.00 | 0.04 | 0.02 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/15/2025 2:58:59 PM EST |
| 410.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/15/2025 2:58:59 PM EST |
| 415.00 | 0.00 | 0.04 | 0.02 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/15/2025 2:58:59 PM EST |
| 420.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.91 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/15/2025 2:58:59 PM EST |
| 425.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/15/2025 2:58:59 PM EST |
| 430.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 435.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.79 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/15/2025 2:58:59 PM EST |
| 440.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/15/2025 2:58:59 PM EST |
| 445.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/15/2025 2:58:59 PM EST |
| 450.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 1.64 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 2:58:59 PM EST |
| 455.00 | 0.00 | 0.04 | 0.02 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/15/2025 2:58:59 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.60 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/15/2025 2:58:59 PM EST |
| 465.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 2:58:59 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.52 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/15/2025 2:58:59 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.49 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/15/2025 2:58:59 PM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 485.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 2:58:59 PM EST |
| 490.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 2:58:59 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 12 | 104 | 1.34 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 7 | 783 | 1.27 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 505.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 510.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.24 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 515.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.20 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/15/2025 2:58:59 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 2:58:59 PM EST |
| 525.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.16 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/15/2025 2:58:59 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 72 | 750 | 0.98 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 535.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 423 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 540.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 476 | 0.99 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 545.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.95 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 550.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 664 | 0.92 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 555.00 | 0.01 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 560.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 379 | 0.87 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 565.00 | 0.02 | 0.03 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/15/2025 2:58:59 PM EST |
| 570.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 43 | 522 | 0.78 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 575.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 6 | 749 | 0.80 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 580.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 4 | 637 | 0.76 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 585.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 33 | 165 | 0.73 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 590.00 | 0.01 | 0.06 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.70 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/15/2025 2:58:59 PM EST |
| 595.00 | 0.01 | 0.05 | 0.03 | 0.06 | -0.08 | -57.15% | 0.00 | 17 | 750 | 0.70 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 597.50 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 7/15/2025 2:58:59 PM EST | |||
| 600.00 | 0.03 | 0.06 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 147 | 870 | 0.66 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 602.50 | 0.02 | 0.07 | 0.05 | 0.08 | % | 0.00 | 1 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/15/2025 2:58:59 PM EST | |
| 605.00 | 0.04 | 0.08 | 0.06 | 0.04 | -0.21 | -84.00% | 0.00 | 66 | 518 | 0.64 | 0.00 | 0.00 | -0.02 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 607.50 | 0.05 | 0.11 | 0.08 | 0.07 | % | 0.00 | 28 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 7/15/2025 | 7/15/2025 2:58:59 PM EST | |
| 610.00 | 0.05 | 0.11 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 132 | 391 | 0.64 | 0.00 | 0.00 | -0.03 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 612.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 22 | 10 | 0.63 | 0.00 | 0.00 | -0.04 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 615.00 | 0.08 | 0.12 | 0.10 | 0.08 | -0.20 | -71.43% | 0.00 | 18 | 405 | 0.62 | 0.00 | 0.00 | -0.05 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 617.50 | 0.08 | 0.13 | 0.11 | 0.11 | -0.10 | -47.62% | 0.00 | 9 | 30 | 0.61 | -0.01 | 0.00 | -0.07 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 620.00 | 0.09 | 0.13 | 0.11 | 0.12 | -0.11 | -47.83% | 0.00 | 183 | 366 | 0.59 | -0.01 | 0.00 | -0.09 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 622.50 | 0.08 | 0.16 | 0.12 | 0.12 | -0.19 | -61.29% | 0.00 | 1 | 17 | 0.59 | -0.01 | 0.00 | -0.11 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 625.00 | 0.09 | 0.15 | 0.12 | 0.15 | -0.11 | -42.31% | 0.00 | 90 | 276 | 0.57 | -0.01 | 0.00 | -0.13 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 627.50 | 0.11 | 0.18 | 0.15 | 0.14 | -0.14 | -50.00% | 0.00 | 13 | 31 | 0.57 | -0.01 | 0.00 | -0.15 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 630.00 | 0.18 | 0.19 | 0.19 | 0.18 | -0.08 | -30.77% | 0.00 | 236 | 1,473 | 0.56 | -0.02 | 0.00 | -0.19 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 632.50 | 0.17 | 0.22 | 0.20 | 0.20 | -0.31 | -60.79% | 0.00 | 14 | 538 | 0.55 | -0.02 | 0.00 | -0.21 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 635.00 | 0.18 | 0.25 | 0.22 | 0.22 | -0.15 | -40.55% | 0.00 | 55 | 349 | 0.54 | -0.02 | 0.00 | -0.25 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 637.50 | 0.20 | 0.28 | 0.24 | 0.26 | -0.10 | -27.78% | 0.00 | 8 | 90 | 0.53 | -0.02 | 0.00 | -0.29 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 640.00 | 0.25 | 0.30 | 0.28 | 0.31 | -0.07 | -18.43% | 0.00 | 237 | 503 | 0.52 | -0.03 | 0.00 | -0.34 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 642.50 | 0.31 | 0.35 | 0.33 | 0.30 | -0.13 | -30.24% | 0.00 | 94 | 53 | 0.53 | -0.03 | 0.00 | -0.39 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 645.00 | 0.37 | 0.39 | 0.38 | 0.36 | -0.16 | -30.77% | 0.00 | 565 | 400 | 0.51 | -0.04 | 0.00 | -0.45 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 647.50 | 0.42 | 0.45 | 0.44 | 0.42 | -0.11 | -20.76% | 0.00 | 105 | 65 | 0.51 | -0.04 | 0.00 | -0.52 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 650.00 | 0.51 | 0.52 | 0.52 | 0.51 | -0.11 | -17.75% | 0.00 | 754 | 921 | 0.51 | -0.05 | 0.00 | -0.59 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 652.50 | 0.54 | 0.64 | 0.59 | 0.59 | -0.07 | -10.61% | 0.00 | 101 | 33 | 0.50 | -0.05 | 0.00 | -0.65 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 655.00 | 0.66 | 0.72 | 0.69 | 0.68 | -0.08 | -10.53% | 0.00 | 432 | 586 | 0.50 | -0.06 | 0.00 | -0.70 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 657.50 | 0.80 | 0.84 | 0.82 | 0.83 | -0.18 | -17.83% | 0.00 | 112 | 100 | 0.49 | -0.07 | 0.00 | -0.75 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 660.00 | 0.96 | 1.00 | 0.98 | 0.98 | -0.01 | -1.01% | 0.00 | 871 | 1,094 | 0.49 | -0.08 | 0.00 | -0.82 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 662.50 | 1.12 | 1.19 | 1.16 | 1.14 | -0.01 | -0.87% | 0.00 | 60 | 96 | 0.48 | -0.09 | 0.00 | -0.89 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 665.00 | 1.33 | 1.41 | 1.37 | 1.36 | +0.05 | +3.82% | 0.00 | 698 | 439 | 0.48 | -0.10 | 0.01 | -0.96 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 667.50 | 1.60 | 1.67 | 1.64 | 1.61 | +0.11 | +7.34% | 0.00 | 228 | 30 | 0.48 | -0.12 | 0.01 | -1.04 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 670.00 | 1.88 | 1.97 | 1.93 | 1.91 | +0.23 | +13.69% | 0.00 | 815 | 570 | 0.48 | -0.13 | 0.01 | -1.12 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 672.50 | 2.21 | 2.32 | 2.27 | 2.26 | +0.28 | +14.15% | 0.00 | 247 | 263 | 0.48 | -0.15 | 0.01 | -1.21 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 675.00 | 2.58 | 2.70 | 2.64 | 2.70 | +0.45 | +20.00% | 0.00 | 579 | 380 | 0.47 | -0.17 | 0.01 | -1.29 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 677.50 | 3.00 | 3.25 | 3.13 | 3.10 | +0.44 | +16.55% | 0.00 | 155 | 80 | 0.47 | -0.19 | 0.01 | -1.38 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 680.00 | 3.55 | 3.70 | 3.63 | 3.62 | +0.66 | +22.30% | 0.01 | 657 | 896 | 0.47 | -0.21 | 0.01 | -1.47 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 682.50 | 4.10 | 4.35 | 4.23 | 4.05 | +0.55 | +15.72% | 0.01 | 111 | 112 | 0.47 | -0.24 | 0.01 | -1.56 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 685.00 | 4.80 | 5.00 | 4.90 | 4.87 | +1.01 | +26.17% | 0.01 | 668 | 544 | 0.47 | -0.27 | 0.01 | -1.65 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 687.50 | 5.50 | 5.75 | 5.63 | 5.30 | +0.85 | +19.11% | 0.01 | 97 | 164 | 0.47 | -0.30 | 0.01 | -1.73 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 690.00 | 6.30 | 6.55 | 6.43 | 6.43 | +1.33 | +26.08% | 0.01 | 595 | 406 | 0.47 | -0.33 | 0.01 | -1.80 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 692.50 | 7.20 | 7.50 | 7.35 | 7.34 | +1.64 | +28.78% | 0.01 | 378 | 35 | 0.47 | -0.36 | 0.01 | -1.86 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 695.00 | 8.20 | 8.45 | 8.33 | 8.20 | +1.78 | +27.73% | 0.01 | 333 | 475 | 0.47 | -0.39 | 0.01 | -1.91 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 697.50 | 9.20 | 9.45 | 9.33 | 9.30 | +1.75 | +23.18% | 0.01 | 294 | 466 | 0.47 | -0.42 | 0.01 | -1.95 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 700.00 | 10.40 | 10.65 | 10.53 | 10.52 | +2.36 | +28.93% | 0.02 | 676 | 664 | 0.47 | -0.46 | 0.01 | -1.98 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 702.50 | 11.55 | 11.85 | 11.70 | 11.70 | +2.32 | +24.74% | 0.02 | 268 | 175 | 0.47 | -0.49 | 0.01 | -1.99 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 705.00 | 12.90 | 13.15 | 13.03 | 12.71 | +2.56 | +25.23% | 0.02 | 330 | 433 | 0.47 | -0.52 | 0.01 | -1.99 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 707.50 | 14.20 | 14.60 | 14.40 | 14.12 | +3.07 | +27.79% | 0.02 | 132 | 363 | 0.47 | -0.56 | 0.01 | -1.98 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 710.00 | 15.70 | 16.05 | 15.88 | 15.30 | +3.30 | +27.50% | 0.02 | 265 | 253 | 0.47 | -0.59 | 0.01 | -1.95 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 712.50 | 17.25 | 17.60 | 17.43 | 17.20 | +4.05 | +30.80% | 0.02 | 18 | 97 | 0.46 | -0.62 | 0.01 | -1.91 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 715.00 | 18.75 | 19.20 | 18.98 | 18.48 | +3.48 | +23.20% | 0.03 | 41 | 109 | 0.46 | -0.65 | 0.01 | -1.86 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 717.50 | 20.45 | 21.00 | 20.73 | 21.75 | -0.05 | -0.23% | 0.03 | 2 | 37 | 0.46 | -0.69 | 0.01 | -1.80 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 720.00 | 22.20 | 22.80 | 22.50 | 22.20 | +4.20 | +23.34% | 0.03 | 4 | 55 | 0.46 | -0.71 | 0.01 | -1.72 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 722.50 | 24.05 | 24.60 | 24.33 | 22.32 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.46 | -0.74 | 0.01 | -1.64 | 7/10/2025 | 7/15/2025 2:58:59 PM EST |
| 725.00 | 26.00 | 26.60 | 26.30 | 26.24 | +5.29 | +25.26% | 0.04 | 12 | 25 | 0.46 | -0.77 | 0.01 | -1.56 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 727.50 | 25.05 | 28.75 | 26.90 | 27.50 | -5.00 | -15.39% | 0.04 | 30 | 2 | 0.46 | -0.79 | 0.01 | -1.47 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 730.00 | 28.15 | 33.65 | 30.90 | 31.09 | +6.89 | +28.48% | 0.04 | 37 | 60 | 0.39 | -0.82 | 0.01 | -1.37 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 732.50 | 29.80 | 34.40 | 32.10 | 29.75 | +0.35 | +1.19% | 0.04 | 5 | 1 | 0.64 | -0.84 | 0.01 | -1.28 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 735.00 | 31.10 | 36.55 | 33.83 | 33.39 | +0.94 | +2.90% | 0.05 | 1 | 10 | 0.44 | -0.85 | 0.01 | -1.19 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 737.50 | 34.05 | 39.10 | 36.58 | 37.90 | +3.95 | +11.64% | 0.05 | 1 | 25 | 0.45 | -0.87 | 0.01 | -1.10 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 740.00 | 36.85 | 41.30 | 39.08 | 38.70 | +7.25 | +23.06% | 0.05 | 2 | 128 | 0.55 | -0.89 | 0.01 | -1.01 | 7/15/2025 | 7/15/2025 2:58:59 PM EST |
| 742.50 | 37.00 | 44.70 | 40.85 | 36.90 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.65 | -0.90 | 0.01 | -0.92 | 7/10/2025 | 7/15/2025 2:58:59 PM EST |
| 745.00 | 39.30 | 46.80 | 43.05 | 50.75 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.69 | -0.91 | 0.01 | -0.84 | 7/8/2025 | 7/15/2025 2:58:59 PM EST |
| 747.50 | 41.95 | 48.05 | 45.00 | 51.08 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.71 | -0.92 | 0.01 | -0.77 | 7/8/2025 | 7/15/2025 2:58:59 PM EST |
| 750.00 | 45.05 | 50.35 | 47.70 | 49.19 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.62 | -0.93 | 0.00 | -0.70 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 752.50 | 46.80 | 52.85 | 49.83 | 55.71 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.71 | -0.94 | 0.00 | -0.63 | 7/8/2025 | 7/15/2025 2:58:59 PM EST |
| 755.00 | 48.90 | 56.05 | 52.48 | % | 0.07 | 0 | 0 | 0.72 | -0.95 | 0.00 | -0.57 | 7/15/2025 2:58:59 PM EST | |||
| 757.50 | 51.30 | 59.00 | 55.15 | % | 0.07 | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.52 | 7/15/2025 2:58:59 PM EST | |||
| 760.00 | 53.80 | 61.00 | 57.40 | 45.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.77 | -0.96 | 0.00 | -0.47 | 7/7/2025 | 7/15/2025 2:58:59 PM EST |
| 762.50 | 56.20 | 63.55 | 59.88 | % | 0.08 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.42 | 7/15/2025 2:58:59 PM EST | |||
| 765.00 | 58.70 | 64.90 | 61.80 | % | 0.08 | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.37 | 7/15/2025 2:58:59 PM EST | |||
| 767.50 | 61.10 | 68.35 | 64.73 | % | 0.08 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.34 | 7/15/2025 2:58:59 PM EST | |||
| 770.00 | 63.55 | 70.95 | 67.25 | 67.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.82 | -0.98 | 0.00 | -0.29 | 7/11/2025 | 7/15/2025 2:58:59 PM EST |
| 772.50 | 66.15 | 73.85 | 70.00 | % | 0.09 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.25 | 7/15/2025 2:58:59 PM EST | |||
| 775.00 | 68.50 | 75.95 | 72.23 | % | 0.09 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.21 | 7/15/2025 2:58:59 PM EST | |||
| 780.00 | 73.50 | 80.95 | 77.23 | 72.17 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.91 | -0.99 | 0.00 | -0.15 | 7/10/2025 | 7/15/2025 2:58:59 PM EST |
| 785.00 | 78.50 | 86.00 | 82.25 | % | 0.10 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.10 | 7/15/2025 2:58:59 PM EST | |||
| 790.00 | 83.50 | 91.00 | 87.25 | % | 0.11 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.07 | 7/15/2025 2:58:59 PM EST | |||
| 795.00 | 88.45 | 96.00 | 92.23 | % | 0.12 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.04 | 7/15/2025 2:58:59 PM EST | |||
| 800.00 | 95.15 | 101.25 | 98.20 | 92.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.03 | 6/30/2025 | 7/15/2025 2:58:59 PM EST |
| 805.00 | 98.55 | 104.75 | 101.65 | % | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 7/15/2025 2:58:59 PM EST | |||
| 810.00 | 103.60 | 109.75 | 106.68 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 7/15/2025 2:58:59 PM EST | |||
| 815.00 | 108.45 | 114.50 | 111.48 | % | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | -0.01 | 7/15/2025 2:58:59 PM EST | |||
| 820.00 | 113.45 | 120.95 | 117.20 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 825.00 | 118.50 | 125.85 | 122.18 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 830.00 | 123.45 | 130.80 | 127.13 | % | 0.15 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 840.00 | 133.55 | 141.25 | 137.40 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 850.00 | 143.45 | 150.95 | 147.20 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 860.00 | 153.45 | 161.20 | 157.33 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 870.00 | 164.05 | 171.05 | 167.55 | 392.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 7/15/2025 2:58:59 PM EST |
| 880.00 | 174.05 | 181.05 | 177.55 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 890.00 | 183.45 | 191.80 | 187.63 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 900.00 | 194.05 | 200.80 | 197.43 | % | 0.22 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 910.00 | 203.45 | 212.00 | 207.73 | % | 0.23 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 920.00 | 213.50 | 221.95 | 217.73 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 930.00 | 224.10 | 232.00 | 228.05 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 940.00 | 234.15 | 241.20 | 237.68 | % | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 950.00 | 243.45 | 250.95 | 247.20 | % | 0.26 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 960.00 | 253.45 | 261.20 | 257.33 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 970.00 | 263.60 | 272.00 | 267.80 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 980.00 | 274.05 | 281.20 | 277.63 | % | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 990.00 | 283.45 | 290.30 | 286.88 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,000.00 | 294.05 | 302.00 | 298.03 | % | 0.30 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,010.00 | 303.45 | 310.80 | 307.13 | % | 0.30 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,020.00 | 314.15 | 321.20 | 317.68 | % | 0.31 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,030.00 | 324.15 | 332.00 | 328.08 | % | 0.32 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,040.00 | 333.45 | 342.00 | 337.73 | % | 0.32 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,050.00 | 344.05 | 350.90 | 347.48 | % | 0.33 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,060.00 | 354.05 | 361.05 | 357.55 | % | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST | |||
| 1,070.00 | 364.10 | 371.20 | 367.65 | % | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/15/2025 2:58:59 PM EST |