Options Chain for WW GRAINGER INC COM (GWW) - $948.63 as of 11/28/2025 6:41:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 494.10 | 502.60 | 498.35 | % | 1.11 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 460.00 | 484.30 | 493.30 | 488.80 | 522.70 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 12:59:59 PM EST |
| 470.00 | 474.20 | 483.30 | 478.75 | % | 1.02 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 480.00 | 464.10 | 473.00 | 468.55 | % | 0.98 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 490.00 | 454.10 | 462.80 | 458.45 | % | 0.94 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 500.00 | 445.30 | 452.80 | 449.05 | 479.10 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 11/28/2025 12:59:59 PM EST |
| 520.00 | 424.50 | 433.50 | 429.00 | % | 0.82 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 540.00 | 404.60 | 413.50 | 409.05 | 500.60 | 0.00 | 0.00% | 0.76 | 0 | 15 | 1.35 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 11/28/2025 12:59:59 PM EST |
| 560.00 | 384.90 | 393.60 | 389.25 | % | 0.70 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 580.00 | 365.00 | 373.60 | 369.30 | 359.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/28/2025 12:59:59 PM EST |
| 600.00 | 345.00 | 353.70 | 349.35 | 395.30 | 0.00 | 0.00% | 0.58 | 0 | 63 | 1.13 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/28/2025 12:59:59 PM EST |
| 620.00 | 325.00 | 333.40 | 329.20 | 375.70 | 0.00 | 0.00% | 0.53 | 0 | 12 | 1.06 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/28/2025 12:59:59 PM EST |
| 640.00 | 305.10 | 313.80 | 309.45 | 333.90 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:59 PM EST |
| 660.00 | 285.00 | 293.80 | 289.40 | 343.60 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 12:59:59 PM EST |
| 680.00 | 265.00 | 273.10 | 269.05 | 266.00 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.87 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:59 PM EST |
| 700.00 | 245.40 | 253.40 | 249.40 | 308.62 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 12:59:59 PM EST |
| 720.00 | 225.00 | 233.20 | 229.10 | 283.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 11/28/2025 12:59:59 PM EST |
| 740.00 | 205.10 | 213.70 | 209.40 | 276.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 5/21/2024 | 11/28/2025 12:59:59 PM EST |
| 760.00 | 185.50 | 194.20 | 189.85 | 161.00 | 0.00 | 0.00% | 0.25 | 0 | 7 | 0.63 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:59 PM EST |
| 780.00 | 165.00 | 173.80 | 169.40 | 139.40 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.58 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 800.00 | 145.40 | 154.40 | 149.90 | 165.99 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.48 | 1.00 | 0.00 | -0.03 | 11/3/2025 | 11/28/2025 12:59:59 PM EST |
| 810.00 | 135.10 | 144.30 | 139.70 | % | 0.17 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.03 | 11/28/2025 12:59:59 PM EST | |||
| 820.00 | 125.90 | 134.60 | 130.25 | % | 0.16 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.10 | 11/28/2025 12:59:59 PM EST | |||
| 830.00 | 115.30 | 124.50 | 119.90 | % | 0.14 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.12 | 11/28/2025 12:59:59 PM EST | |||
| 840.00 | 106.00 | 115.00 | 110.50 | 203.97 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.42 | 0.99 | 0.00 | -0.13 | 4/29/2025 | 11/28/2025 12:59:59 PM EST |
| 850.00 | 96.00 | 105.10 | 100.55 | % | 0.12 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.16 | 11/28/2025 12:59:59 PM EST | |||
| 860.00 | 86.90 | 95.60 | 91.25 | 167.72 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.37 | 0.97 | 0.00 | -0.19 | 8/25/2025 | 11/28/2025 12:59:59 PM EST |
| 870.00 | 77.10 | 85.90 | 81.50 | % | 0.09 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.20 | 11/28/2025 12:59:59 PM EST | |||
| 880.00 | 68.00 | 76.60 | 72.30 | 99.60 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.31 | 0.92 | 0.00 | -0.27 | 8/7/2025 | 11/28/2025 12:59:59 PM EST |
| 890.00 | 58.80 | 67.00 | 62.90 | 54.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.28 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 900.00 | 49.90 | 58.00 | 53.95 | 45.00 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.23 | 0.84 | 0.00 | -0.35 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 910.00 | 40.60 | 49.20 | 44.90 | 33.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.22 | 0.79 | 0.01 | -0.38 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 920.00 | 34.00 | 40.00 | 37.00 | 41.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.22 | 0.73 | 0.01 | -0.41 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 930.00 | 26.90 | 32.60 | 29.75 | 35.70 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.21 | 0.66 | 0.01 | -0.43 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 940.00 | 19.80 | 25.50 | 22.65 | 21.08 | 0.00 | 0.00% | 0.02 | 0 | 365 | 0.20 | 0.58 | 0.01 | -0.43 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 950.00 | 13.70 | 17.50 | 15.60 | 15.98 | 0.00 | 0.00% | 0.02 | 0 | 116 | 0.18 | 0.49 | 0.01 | -0.42 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 960.00 | 8.70 | 13.50 | 11.10 | 12.10 | +1.10 | +10.00% | 0.01 | 4 | 423 | 0.18 | 0.39 | 0.01 | -0.38 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 970.00 | 6.10 | 9.40 | 7.75 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.18 | 0.29 | 0.01 | -0.33 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 980.00 | 0.40 | 6.40 | 3.40 | 4.90 | -0.20 | -3.93% | 0.00 | 10 | 538 | 0.14 | 0.20 | 0.01 | -0.26 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 990.00 | 2.15 | 4.10 | 3.13 | 9.92 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.17 | 0.14 | 0.01 | -0.20 | 11/11/2025 | 11/28/2025 12:59:59 PM EST |
| 1,000.00 | 0.05 | 6.90 | 3.48 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.19 | 0.09 | 0.00 | -0.15 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 1,010.00 | 0.00 | 6.40 | 3.20 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.28 | 0.06 | 0.00 | -0.11 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 1,020.00 | 0.00 | 6.10 | 3.05 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.30 | 0.03 | 0.00 | -0.07 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 1,030.00 | 0.00 | 5.80 | 2.90 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.02 | 0.00 | -0.04 | 11/10/2025 | 11/28/2025 12:59:59 PM EST |
| 1,040.00 | 0.10 | 1.65 | 0.88 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.20 | 0.01 | 0.00 | -0.03 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 1,050.00 | 0.00 | 4.80 | 2.40 | 9.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.35 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 11/28/2025 12:59:59 PM EST |
| 1,060.00 | 0.00 | 1.20 | 0.60 | 0.95 | -8.29 | -89.72% | 0.00 | 37 | 89 | 0.27 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 1,070.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:59 PM EST |
| 1,080.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:59 PM EST |
| 1,090.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,100.00 | 0.00 | 0.95 | 0.48 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.33 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 12:59:59 PM EST |
| 1,120.00 | 0.00 | 4.80 | 2.40 | 31.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/28/2025 12:59:59 PM EST |
| 1,140.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/28/2025 12:59:59 PM EST |
| 1,160.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/28/2025 12:59:59 PM EST |
| 1,180.00 | 0.00 | 4.80 | 2.40 | 7.34 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/28/2025 12:59:59 PM EST |
| 1,200.00 | 0.00 | 4.80 | 2.40 | 9.68 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.65 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/28/2025 12:59:59 PM EST |
| 1,220.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:59 PM EST |
| 1,240.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 1,260.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/28/2025 12:59:59 PM EST |
| 1,280.00 | 0.00 | 4.80 | 2.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 11/28/2025 12:59:59 PM EST |
| 1,300.00 | 0.00 | 3.00 | 1.50 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 1,320.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:59 PM EST |
| 1,340.00 | 0.00 | 4.80 | 2.40 | 28.90 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.87 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 11/28/2025 12:59:59 PM EST |
| 1,360.00 | 0.00 | 4.80 | 2.40 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 11/28/2025 12:59:59 PM EST |
| 1,380.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 11/28/2025 12:59:59 PM EST |
| 1,400.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.95 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 12:59:59 PM EST |
| 1,420.00 | 0.00 | 4.80 | 2.40 | 43.34 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.98 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 11/28/2025 12:59:59 PM EST |
| 1,440.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,460.00 | 0.00 | 4.80 | 2.40 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/28/2025 12:59:59 PM EST |
| 1,480.00 | 0.00 | 4.80 | 2.40 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 11/28/2025 12:59:59 PM EST |
| 1,500.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 11/28/2025 12:59:59 PM EST |
| 1,520.00 | 0.00 | 4.80 | 2.40 | 15.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/28/2025 12:59:59 PM EST |
| 1,540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,560.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 11/28/2025 12:59:59 PM EST |
| 1,580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,620.00 | 0.00 | 4.80 | 2.40 | 20.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 11/28/2025 12:59:59 PM EST |
| 1,640.00 | 0.00 | 4.80 | 2.40 | 18.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 11/28/2025 12:59:59 PM EST |
| 1,660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,740.00 | 0.00 | 4.80 | 2.40 | 10.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 11/28/2025 12:59:59 PM EST |
| 1,760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 450.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/28/2025 12:59:59 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 11/28/2025 12:59:59 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 11/28/2025 12:59:59 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/28/2025 12:59:59 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 7/19/2024 | 11/28/2025 12:59:59 PM EST |
| 500.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/28/2025 12:59:59 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 11/28/2025 12:59:59 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/28/2025 12:59:59 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/28/2025 12:59:59 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/28/2025 12:59:59 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/28/2025 12:59:59 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:59 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.98 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:59 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 12:59:59 PM EST |
| 700.00 | 0.00 | 0.25 | 0.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 12:59:59 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 12:59:59 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/28/2025 12:59:59 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/28/2025 12:59:59 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 800.00 | 0.00 | 1.15 | 0.58 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.39 | 0.00 | 0.00 | -0.03 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 11/28/2025 12:59:59 PM EST | |||
| 820.00 | 0.00 | 0.95 | 0.48 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.34 | -0.01 | 0.00 | -0.10 | 11/3/2025 | 11/28/2025 12:59:59 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.12 | 11/28/2025 12:59:59 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.42 | -0.01 | 0.00 | -0.13 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 850.00 | 0.00 | 4.80 | 2.40 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | -0.02 | 0.00 | -0.16 | 10/22/2025 | 11/28/2025 12:59:59 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.36 | -0.03 | 0.00 | -0.19 | 11/7/2025 | 11/28/2025 12:59:59 PM EST |
| 870.00 | 0.05 | 6.40 | 3.23 | 2.59 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | -0.06 | 0.00 | -0.20 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 880.00 | 0.00 | 3.80 | 1.90 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.28 | -0.08 | 0.00 | -0.27 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 890.00 | 1.40 | 7.40 | 4.40 | 3.67 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.25 | -0.12 | 0.00 | -0.28 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 900.00 | 0.55 | 6.20 | 3.38 | 4.58 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.19 | -0.16 | 0.00 | -0.35 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 910.00 | 4.10 | 6.70 | 5.40 | 6.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.21 | -0.21 | 0.01 | -0.38 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 920.00 | 4.30 | 10.50 | 7.40 | 8.14 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.20 | -0.27 | 0.01 | -0.41 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 930.00 | 8.50 | 11.10 | 9.80 | 8.90 | -2.54 | -22.21% | 0.01 | 1 | 61 | 0.19 | -0.34 | 0.01 | -0.43 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 940.00 | 11.50 | 15.90 | 13.70 | 18.00 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.19 | -0.42 | 0.01 | -0.43 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 950.00 | 15.40 | 19.00 | 17.20 | 21.60 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.18 | -0.51 | 0.01 | -0.42 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 960.00 | 18.80 | 25.00 | 21.90 | 25.10 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.17 | -0.61 | 0.01 | -0.38 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 970.00 | 26.00 | 30.70 | 28.35 | 40.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.16 | -0.71 | 0.01 | -0.33 | 10/30/2025 | 11/28/2025 12:59:59 PM EST |
| 980.00 | 32.30 | 37.70 | 35.00 | 55.71 | 0.00 | 0.00% | 0.04 | 0 | 113 | 0.13 | -0.80 | 0.01 | -0.26 | 11/17/2025 | 11/28/2025 12:59:59 PM EST |
| 990.00 | 41.30 | 47.20 | 44.25 | % | 0.04 | 0 | 0 | 0.21 | -0.86 | 0.01 | -0.20 | 11/28/2025 12:59:59 PM EST | |||
| 1,000.00 | 49.00 | 57.00 | 53.00 | 58.30 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.25 | -0.91 | 0.00 | -0.15 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 1,010.00 | 59.00 | 66.60 | 62.80 | 58.15 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.28 | -0.94 | 0.00 | -0.11 | 11/5/2025 | 11/28/2025 12:59:59 PM EST |
| 1,020.00 | 67.30 | 76.20 | 71.75 | 58.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.07 | 11/3/2025 | 11/28/2025 12:59:59 PM EST |
| 1,030.00 | 77.10 | 85.80 | 81.45 | % | 0.08 | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.04 | 11/28/2025 12:59:59 PM EST | |||
| 1,040.00 | 87.00 | 96.20 | 91.60 | 99.37 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.32 | -0.99 | 0.00 | -0.03 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 1,050.00 | 99.60 | 105.20 | 102.40 | % | 0.10 | 0 | 0 | 0.36 | -1.00 | 0.00 | -0.01 | 11/28/2025 12:59:59 PM EST | |||
| 1,060.00 | 109.30 | 115.20 | 112.25 | 114.00 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.38 | -1.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 1,070.00 | 119.30 | 125.90 | 122.60 | 126.46 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 1,080.00 | 127.10 | 136.70 | 131.90 | 139.37 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 1,090.00 | 137.00 | 145.60 | 141.30 | 168.02 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 1,100.00 | 147.90 | 155.60 | 151.75 | 152.94 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:59 PM EST |
| 1,120.00 | 168.00 | 175.60 | 171.80 | 89.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 11/28/2025 12:59:59 PM EST |
| 1,140.00 | 187.70 | 195.60 | 191.65 | 204.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 12:59:59 PM EST |
| 1,160.00 | 209.30 | 215.90 | 212.60 | 214.00 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.60 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 1,180.00 | 227.40 | 235.90 | 231.65 | 258.02 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 1,200.00 | 247.00 | 256.30 | 251.65 | 96.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 11/28/2025 12:59:59 PM EST |
| 1,220.00 | 267.00 | 275.90 | 271.45 | 121.90 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 11/28/2025 12:59:59 PM EST |
| 1,240.00 | 287.50 | 295.50 | 291.50 | 205.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 11/28/2025 12:59:59 PM EST |
| 1,260.00 | 307.10 | 315.50 | 311.30 | 260.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 11/28/2025 12:59:59 PM EST |
| 1,280.00 | 327.40 | 336.10 | 331.75 | % | 0.26 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,300.00 | 347.40 | 356.50 | 351.95 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,320.00 | 367.00 | 376.70 | 371.85 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,340.00 | 387.40 | 395.60 | 391.50 | % | 0.29 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,360.00 | 407.00 | 415.40 | 411.20 | 347.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 11/28/2025 12:59:59 PM EST |
| 1,380.00 | 427.10 | 435.50 | 431.30 | 314.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 11/28/2025 12:59:59 PM EST |
| 1,400.00 | 447.00 | 455.50 | 451.25 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,420.00 | 467.20 | 475.00 | 471.10 | % | 0.33 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,440.00 | 487.30 | 496.50 | 491.90 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,460.00 | 507.60 | 516.40 | 512.00 | % | 0.35 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,480.00 | 527.50 | 535.50 | 531.50 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,500.00 | 547.70 | 556.50 | 552.10 | % | 0.37 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,520.00 | 567.40 | 576.50 | 571.95 | % | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,540.00 | 587.70 | 595.60 | 591.65 | % | 0.38 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,560.00 | 607.00 | 615.60 | 611.30 | 557.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 11/28/2025 12:59:59 PM EST |
| 1,580.00 | 627.30 | 635.90 | 631.60 | 637.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:59 PM EST |
| 1,600.00 | 647.40 | 656.50 | 651.95 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,620.00 | 667.70 | 675.60 | 671.65 | % | 0.41 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,640.00 | 687.80 | 695.20 | 691.50 | % | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,660.00 | 707.30 | 716.30 | 711.80 | 717.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:59 PM EST |
| 1,680.00 | 727.70 | 735.60 | 731.65 | 737.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:59 PM EST |
| 1,700.00 | 747.60 | 755.90 | 751.75 | % | 0.44 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,720.00 | 767.80 | 776.50 | 772.15 | % | 0.45 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,740.00 | 788.70 | 795.60 | 792.15 | % | 0.46 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,760.00 | 808.50 | 815.60 | 812.05 | % | 0.46 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 1,780.00 | 827.70 | 835.60 | 831.65 | % | 0.47 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST |