Options Chain for HOME DEPOT INC COM (HD) - $356.25 as of 12/16/2025 9:29:32 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 113.30 | 116.35 | 114.83 | 114.44 | -2.91 | -2.48% | 0.48 | 1 | 1 | 2.53 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 245.00 | 108.55 | 111.35 | 109.95 | 109.51 | % | 0.45 | 1 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST | |
| 250.00 | 103.75 | 106.35 | 105.05 | 108.80 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 255.00 | 98.75 | 101.35 | 100.05 | 99.46 | -2.03 | -2.00% | 0.39 | 1 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 260.00 | 93.75 | 96.35 | 95.05 | 94.53 | -1.97 | -2.05% | 0.37 | 1 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 265.00 | 88.70 | 91.35 | 90.03 | 90.56 | % | 0.34 | 1 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST | |
| 270.00 | 83.55 | 86.35 | 84.95 | 88.12 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 275.00 | 78.50 | 81.35 | 79.93 | 83.13 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 280.00 | 73.40 | 76.35 | 74.88 | 74.76 | -4.24 | -5.37% | 0.27 | 1 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 285.00 | 68.65 | 71.40 | 70.03 | 69.83 | % | 0.25 | 1 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST | |
| 290.00 | 63.50 | 66.40 | 64.95 | 66.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 295.00 | 58.80 | 61.40 | 60.10 | 61.71 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 300.00 | 53.75 | 56.40 | 55.08 | 57.15 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 305.00 | 48.80 | 51.40 | 50.10 | 52.26 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 310.00 | 43.85 | 46.40 | 45.13 | 48.01 | 0.00 | 0.00% | 0.15 | 0 | 56 | 1.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 315.00 | 38.75 | 41.45 | 40.10 | 43.02 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 317.50 | 36.25 | 39.05 | 37.65 | % | 0.12 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 320.00 | 33.70 | 36.55 | 35.13 | 39.07 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 10:58:59 AM EST |
| 322.50 | 31.20 | 33.95 | 32.58 | % | 0.10 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 325.00 | 28.75 | 31.50 | 30.13 | 31.25 | -3.67 | -10.51% | 0.09 | 2 | 4 | 0.80 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 327.50 | 26.35 | 29.15 | 27.75 | % | 0.08 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 330.00 | 23.90 | 26.50 | 25.20 | 24.75 | -2.75 | -10.00% | 0.08 | 10 | 15 | 0.70 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 332.50 | 21.35 | 24.05 | 22.70 | % | 0.07 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 335.00 | 19.05 | 21.65 | 20.35 | 25.27 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 337.50 | 16.50 | 19.25 | 17.88 | 22.61 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.61 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 12/16/2025 10:58:59 AM EST |
| 340.00 | 14.40 | 16.35 | 15.38 | 18.70 | 0.00 | 0.00% | 0.05 | 0 | 248 | 0.51 | 0.97 | 0.01 | -0.07 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 342.50 | 11.95 | 14.10 | 13.03 | 13.00 | -2.50 | -16.13% | 0.04 | 2 | 113 | 0.47 | 0.94 | 0.01 | -0.14 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 345.00 | 9.75 | 12.20 | 10.98 | 13.85 | 0.00 | 0.00% | 0.03 | 0 | 1,427 | 0.44 | 0.89 | 0.02 | -0.22 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 347.50 | 7.75 | 9.70 | 8.73 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 116 | 0.40 | 0.83 | 0.03 | -0.32 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 350.00 | 5.90 | 7.70 | 6.80 | 8.00 | -1.89 | -19.11% | 0.02 | 7 | 856 | 0.30 | 0.75 | 0.04 | -0.42 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 352.50 | 4.30 | 5.80 | 5.05 | 5.44 | -1.05 | -16.18% | 0.01 | 6 | 222 | 0.28 | 0.65 | 0.04 | -0.50 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 355.00 | 3.00 | 3.60 | 3.30 | 3.35 | -2.32 | -40.92% | 0.01 | 266 | 569 | 0.29 | 0.54 | 0.04 | -0.54 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 357.50 | 2.04 | 2.74 | 2.39 | 2.75 | -1.35 | -32.93% | 0.01 | 40 | 570 | 0.28 | 0.43 | 0.04 | -0.55 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 360.00 | 1.31 | 1.59 | 1.45 | 1.45 | -1.30 | -47.28% | 0.00 | 175 | 2,015 | 0.28 | 0.32 | 0.04 | -0.51 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 362.50 | 0.82 | 1.02 | 0.92 | 0.96 | -0.97 | -50.26% | 0.00 | 74 | 453 | 0.28 | 0.23 | 0.03 | -0.44 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 365.00 | 0.48 | 0.63 | 0.56 | 0.56 | -0.59 | -51.31% | 0.00 | 173 | 1,441 | 0.27 | 0.16 | 0.03 | -0.36 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 367.50 | 0.29 | 0.46 | 0.38 | 0.35 | -0.49 | -58.34% | 0.00 | 42 | 199 | 0.27 | 0.11 | 0.02 | -0.27 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 370.00 | 0.16 | 0.25 | 0.21 | 0.25 | -0.20 | -44.45% | 0.00 | 148 | 996 | 0.28 | 0.07 | 0.01 | -0.19 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 372.50 | 0.06 | 0.23 | 0.15 | 0.11 | -0.17 | -60.72% | 0.00 | 20 | 191 | 0.27 | 0.04 | 0.01 | -0.13 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 375.00 | 0.06 | 0.15 | 0.11 | 0.08 | -0.06 | -42.86% | 0.00 | 17 | 1,009 | 0.30 | 0.02 | 0.01 | -0.08 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 377.50 | 0.00 | 0.70 | 0.35 | 0.38 | +0.18 | +90.00% | 0.00 | 15 | 550 | 0.48 | 0.01 | 0.00 | -0.04 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 380.00 | 0.01 | 0.18 | 0.10 | 0.09 | +0.01 | +12.50% | 0.00 | 12 | 1,331 | 0.32 | 0.01 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 382.50 | 0.00 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.43 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 385.00 | 0.02 | 0.17 | 0.10 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 554 | 0.42 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 387.50 | 0.01 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 390.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 1,096 | 0.39 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 392.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 395.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 843 | 0.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 10:58:59 AM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,441 | 0.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 405.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,387 | 0.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 10:58:59 AM EST |
| 415.00 | 0.00 | 0.09 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,406 | 0.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 10:58:59 AM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 2,227 | 0.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 425.00 | 0.00 | 0.09 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 330 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 10:58:59 AM EST |
| 435.00 | 0.00 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 10:58:59 AM EST |
| 440.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 215 | 0.86 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 445.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 474 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 455.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 10:58:59 AM EST |
| 460.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 10:58:59 AM EST |
| 465.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 10:58:59 AM EST |
| 470.00 | 0.00 | 0.28 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 475.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 10:58:59 AM EST |
| 480.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 10:58:59 AM EST |
| 485.00 | 0.00 | 0.09 | 0.05 | 0.10 | +0.01 | +11.12% | 0.00 | 20 | 24 | 1.31 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 490.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 20 | 29 | 1.34 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 500.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/16/2025 10:58:59 AM EST |
| 510.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 10:58:59 AM EST |
| 520.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 10:58:59 AM EST |
| 530.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/16/2025 10:58:59 AM EST |
| 540.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/16/2025 10:58:59 AM EST |
| 550.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 10:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 10:58:59 AM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 10:58:59 AM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 275.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 687 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 665 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 10:58:59 AM EST |
| 285.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.02 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 10:58:59 AM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 305.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 310.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 424 | 0.58 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 315.00 | 0.02 | 0.13 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 886 | 0.62 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 317.50 | 0.03 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 320.00 | 0.04 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 421 | 0.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 322.50 | 0.04 | 0.18 | 0.11 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 325.00 | 0.05 | 0.35 | 0.20 | 0.09 | 0.00 | 0.00% | 0.00 | 5 | 515 | 0.52 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 327.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 330.00 | 0.08 | 0.26 | 0.17 | 0.17 | +0.05 | +41.67% | 0.00 | 5 | 1,016 | 0.43 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 332.50 | 0.05 | 0.35 | 0.20 | 0.20 | +0.02 | +11.12% | 0.00 | 15 | 284 | 0.39 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 335.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.02 | -11.12% | 0.00 | 2 | 864 | 0.36 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 337.50 | 0.07 | 0.60 | 0.34 | 0.28 | +0.04 | +16.67% | 0.00 | 1 | 696 | 0.35 | -0.01 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 340.00 | 0.33 | 0.40 | 0.37 | 0.36 | +0.01 | +2.86% | 0.00 | 17 | 2,826 | 0.33 | -0.03 | 0.01 | -0.07 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 342.50 | 0.36 | 0.62 | 0.49 | 0.50 | +0.01 | +2.05% | 0.00 | 62 | 352 | 0.31 | -0.06 | 0.01 | -0.14 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 345.00 | 0.56 | 0.89 | 0.73 | 0.86 | +0.22 | +34.38% | 0.00 | 40 | 1,362 | 0.29 | -0.11 | 0.02 | -0.22 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 347.50 | 0.98 | 1.28 | 1.13 | 1.10 | +0.31 | +39.25% | 0.00 | 19 | 542 | 0.29 | -0.17 | 0.03 | -0.32 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 350.00 | 1.54 | 1.98 | 1.76 | 1.83 | +0.55 | +42.97% | 0.01 | 72 | 3,441 | 0.27 | -0.25 | 0.04 | -0.42 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 352.50 | 1.86 | 2.80 | 2.33 | 2.52 | +0.51 | +25.38% | 0.01 | 28 | 460 | 0.26 | -0.35 | 0.04 | -0.50 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 355.00 | 3.45 | 4.05 | 3.75 | 3.72 | +0.94 | +33.82% | 0.01 | 185 | 1,389 | 0.26 | -0.46 | 0.04 | -0.54 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 357.50 | 4.00 | 5.65 | 4.83 | 4.66 | +0.66 | +16.50% | 0.01 | 86 | 249 | 0.28 | -0.57 | 0.04 | -0.55 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 360.00 | 5.90 | 7.45 | 6.68 | 6.31 | +1.11 | +21.35% | 0.02 | 123 | 622 | 0.28 | -0.68 | 0.04 | -0.51 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 362.50 | 7.00 | 9.45 | 8.23 | 6.56 | -0.56 | -7.87% | 0.02 | 1 | 56 | 0.25 | -0.77 | 0.03 | -0.44 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 365.00 | 10.45 | 11.80 | 11.13 | 10.35 | +1.35 | +15.00% | 0.03 | 2 | 408 | 0.42 | -0.84 | 0.03 | -0.36 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 367.50 | 11.55 | 14.10 | 12.83 | % | 0.03 | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.27 | 12/16/2025 10:58:59 AM EST | |||
| 370.00 | 13.90 | 16.50 | 15.20 | 15.33 | +3.33 | +27.75% | 0.04 | 1 | 436 | 0.48 | -0.93 | 0.01 | -0.19 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 372.50 | 16.35 | 19.05 | 17.70 | 15.90 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.52 | -0.96 | 0.01 | -0.13 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 375.00 | 18.75 | 21.45 | 20.10 | 20.18 | +4.18 | +26.13% | 0.05 | 2 | 392 | 0.57 | -0.98 | 0.01 | -0.08 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 377.50 | 21.35 | 24.40 | 22.88 | % | 0.06 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.04 | 12/16/2025 10:58:59 AM EST | |||
| 380.00 | 23.85 | 26.45 | 25.15 | 30.33 | 0.00 | 0.00% | 0.07 | 0 | 172 | 0.65 | -0.99 | 0.00 | -0.02 | 12/10/2025 | 12/16/2025 10:58:59 AM EST |
| 382.50 | 26.35 | 29.10 | 27.73 | % | 0.07 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 12/16/2025 10:58:59 AM EST | |||
| 385.00 | 28.80 | 31.40 | 30.10 | 26.20 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.74 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 10:58:59 AM EST |
| 387.50 | 31.35 | 33.90 | 32.63 | % | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 390.00 | 33.80 | 36.10 | 34.95 | 36.10 | +5.40 | +17.59% | 0.09 | 2 | 69 | 0.82 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 10:58:59 AM EST |
| 392.50 | 36.35 | 39.10 | 37.73 | % | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 395.00 | 38.80 | 41.90 | 40.35 | 35.80 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 400.00 | 43.80 | 46.50 | 45.15 | 40.82 | 0.00 | 0.00% | 0.11 | 0 | 40 | 0.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 405.00 | 48.80 | 51.45 | 50.13 | 47.05 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 410.00 | 53.80 | 56.50 | 55.15 | 52.81 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 415.00 | 58.80 | 61.70 | 60.25 | 57.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.19 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 420.00 | 63.80 | 66.60 | 65.20 | 62.05 | 0.00 | 0.00% | 0.16 | 0 | 43 | 1.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 10:58:59 AM EST |
| 425.00 | 68.80 | 71.90 | 70.35 | 75.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 10:58:59 AM EST |
| 430.00 | 73.80 | 76.65 | 75.23 | 80.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 10:58:59 AM EST |
| 435.00 | 78.80 | 81.45 | 80.13 | 56.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 10:58:59 AM EST |
| 440.00 | 83.85 | 86.40 | 85.13 | 61.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 10:58:59 AM EST |
| 445.00 | 88.85 | 91.40 | 90.13 | 95.75 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 10:58:59 AM EST |
| 450.00 | 93.85 | 96.40 | 95.13 | 100.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 10:58:59 AM EST |
| 455.00 | 98.85 | 101.85 | 100.35 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 460.00 | 103.85 | 106.55 | 105.20 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 465.00 | 108.85 | 111.40 | 110.13 | % | 0.24 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 470.00 | 113.85 | 116.75 | 115.30 | % | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 475.00 | 118.85 | 121.40 | 120.13 | % | 0.25 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 480.00 | 123.85 | 126.40 | 125.13 | % | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 485.00 | 128.85 | 131.40 | 130.13 | % | 0.27 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 490.00 | 133.85 | 136.60 | 135.23 | % | 0.28 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 500.00 | 143.85 | 146.75 | 145.30 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 510.00 | 153.85 | 156.30 | 155.08 | % | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 520.00 | 163.85 | 166.35 | 165.10 | 170.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 10:58:59 AM EST |
| 530.00 | 173.85 | 176.40 | 175.13 | 180.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 10:58:59 AM EST |
| 540.00 | 183.85 | 186.30 | 185.08 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST | |||
| 550.00 | 193.85 | 196.35 | 195.10 | % | 0.35 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/16/2025 10:58:59 AM EST |