Options Chain for HOME DEPOT INC COM (HD) - $378.04 as of 10/29/2025 8:49:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 155.90 | 159.90 | 157.90 | 165.55 | -0.80 | -0.49% | 0.72 | 1 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 225.00 | 150.90 | 154.80 | 152.85 | 160.60 | -0.76 | -0.48% | 0.68 | 1 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 230.00 | 146.00 | 149.85 | 147.93 | 157.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 235.00 | 141.00 | 144.80 | 142.90 | 152.11 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 240.00 | 136.00 | 139.80 | 137.90 | % | 0.57 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 245.00 | 131.00 | 134.80 | 132.90 | 136.90 | -6.76 | -4.71% | 0.54 | 1 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 250.00 | 126.00 | 129.80 | 127.90 | 135.90 | -2.85 | -2.06% | 0.51 | 2 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 255.00 | 121.00 | 124.70 | 122.85 | 131.00 | -1.15 | -0.87% | 0.48 | 1 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 260.00 | 116.00 | 119.65 | 117.83 | 127.16 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 265.00 | 111.15 | 114.05 | 112.60 | % | 0.42 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 270.00 | 106.15 | 108.35 | 107.25 | % | 0.40 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 275.00 | 101.00 | 104.30 | 102.65 | 106.40 | -7.60 | -6.67% | 0.37 | 2 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 280.00 | 96.00 | 99.30 | 97.65 | 101.41 | -7.69 | -7.05% | 0.35 | 2 | 2 | 2.75 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 285.00 | 91.00 | 93.60 | 92.30 | % | 0.32 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 290.00 | 86.00 | 89.35 | 87.68 | 91.20 | % | 0.30 | 2 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 295.00 | 81.00 | 84.30 | 82.65 | 86.21 | % | 0.28 | 2 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST | |
| 300.00 | 76.15 | 78.85 | 77.50 | % | 0.26 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 305.00 | 71.00 | 74.30 | 72.65 | 77.70 | -6.55 | -7.78% | 0.24 | 1 | 2 | 2.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 310.00 | 66.00 | 69.35 | 67.68 | 72.71 | -6.64 | -8.37% | 0.22 | 1 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 315.00 | 61.00 | 63.65 | 62.33 | % | 0.20 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 320.00 | 56.00 | 58.65 | 57.33 | % | 0.18 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 325.00 | 51.00 | 54.40 | 52.70 | 57.65 | -6.01 | -9.45% | 0.16 | 1 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 330.00 | 46.00 | 49.05 | 47.53 | 52.66 | -6.09 | -10.37% | 0.14 | 1 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 332.50 | 43.55 | 46.00 | 44.78 | % | 0.13 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 335.00 | 41.20 | 43.80 | 42.50 | 54.30 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.23 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 337.50 | 38.55 | 41.05 | 39.80 | 47.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 340.00 | 36.00 | 38.55 | 37.28 | 45.41 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 342.50 | 33.55 | 36.55 | 35.05 | % | 0.10 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 345.00 | 31.10 | 33.60 | 32.35 | % | 0.09 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:48 PM EST | |||
| 347.50 | 28.60 | 31.25 | 29.93 | % | 0.09 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:48 PM EST | |||
| 350.00 | 26.30 | 28.75 | 27.53 | 37.50 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.87 | 0.99 | 0.00 | -0.05 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 352.50 | 23.85 | 26.55 | 25.20 | 36.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.05 | 10/24/2025 | 10/29/2025 3:59:48 PM EST |
| 355.00 | 21.20 | 24.65 | 22.93 | 37.20 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.89 | 0.97 | 0.01 | -0.13 | 10/21/2025 | 10/29/2025 3:59:48 PM EST |
| 357.50 | 18.75 | 22.20 | 20.48 | % | 0.06 | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.15 | 10/29/2025 3:59:48 PM EST | |||
| 360.00 | 16.35 | 19.20 | 17.78 | 17.50 | -7.25 | -29.30% | 0.05 | 2 | 2 | 0.69 | 0.93 | 0.01 | -0.39 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 362.50 | 14.00 | 16.75 | 15.38 | % | 0.04 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.53 | 10/29/2025 3:59:48 PM EST | |||
| 365.00 | 11.75 | 14.50 | 13.13 | 23.03 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.60 | 0.86 | 0.02 | -0.69 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 367.50 | 10.05 | 12.70 | 11.38 | % | 0.03 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.84 | 10/29/2025 3:59:48 PM EST | |||
| 370.00 | 8.00 | 10.60 | 9.30 | 9.49 | -9.11 | -48.98% | 0.03 | 3 | 23 | 0.57 | 0.76 | 0.03 | -0.89 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 372.50 | 6.25 | 7.60 | 6.93 | 17.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.34 | 0.69 | 0.03 | -0.95 | 10/24/2025 | 10/29/2025 3:59:48 PM EST |
| 375.00 | 3.45 | 7.05 | 5.25 | 4.34 | -5.56 | -56.17% | 0.01 | 20 | 30 | 0.34 | 0.61 | 0.04 | -0.99 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 377.50 | 2.08 | 5.40 | 3.74 | 3.13 | -7.07 | -69.32% | 0.01 | 31 | 15 | 0.33 | 0.51 | 0.04 | -0.99 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 380.00 | 2.43 | 3.25 | 2.84 | 2.61 | -6.14 | -70.18% | 0.01 | 83 | 161 | 0.35 | 0.41 | 0.04 | -0.93 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 382.50 | 1.73 | 2.42 | 2.08 | 2.00 | -5.70 | -74.03% | 0.01 | 444 | 37 | 0.35 | 0.31 | 0.04 | -0.84 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 385.00 | 1.00 | 1.28 | 1.14 | 1.20 | -4.10 | -77.36% | 0.00 | 285 | 237 | 0.33 | 0.22 | 0.03 | -0.71 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 387.50 | 0.62 | 1.20 | 0.91 | 0.65 | -2.55 | -79.69% | 0.00 | 118 | 318 | 0.35 | 0.16 | 0.02 | -0.58 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 390.00 | 0.39 | 0.69 | 0.54 | 0.53 | -2.17 | -80.37% | 0.00 | 582 | 534 | 0.35 | 0.11 | 0.02 | -0.46 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 392.50 | 0.25 | 0.48 | 0.37 | 0.30 | -1.27 | -80.90% | 0.00 | 1,107 | 1,338 | 0.36 | 0.08 | 0.01 | -0.34 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 395.00 | 0.15 | 0.27 | 0.21 | 0.19 | -0.86 | -81.91% | 0.00 | 463 | 1,213 | 0.35 | 0.05 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 397.50 | 0.01 | 0.16 | 0.09 | 0.10 | -0.40 | -80.00% | 0.00 | 4,031 | 488 | 0.35 | 0.04 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 400.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.29 | -82.86% | 0.00 | 527 | 2,068 | 0.37 | 0.02 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 402.50 | 0.04 | 0.22 | 0.13 | 0.13 | -0.10 | -43.48% | 0.00 | 25 | 182 | 0.43 | 0.01 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 405.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.13 | -92.86% | 0.00 | 246 | 3,121 | 0.40 | 0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 407.50 | 0.00 | 0.03 | 0.02 | 0.04 | -0.16 | -80.00% | 0.00 | 2 | 81 | 0.43 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 5 | 2,931 | 0.41 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 412.50 | 0.01 | 0.09 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 16 | 229 | 0.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 415.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.55 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 417.50 | 0.00 | 1.10 | 0.55 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 70 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 482 | 0.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 422.50 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 425.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 427.50 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 430.00 | 0.00 | 0.56 | 0.28 | 0.10 | +0.09 | +900.00% | 0.00 | 15 | 68 | 1.04 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 432.50 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 435.00 | 0.00 | 1.06 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 332 | 1.26 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 437.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 440.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.58 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 442.50 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 445.00 | 0.00 | 2.12 | 1.06 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:48 PM EST |
| 450.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:48 PM EST |
| 455.00 | 0.00 | 2.12 | 1.06 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 460.00 | 0.00 | 0.31 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:48 PM EST |
| 465.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:48 PM EST |
| 470.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.05 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 3:59:48 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 480.00 | 0.00 | 2.13 | 1.07 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:48 PM EST |
| 485.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 490.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 495.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 500.00 | 0.00 | 2.13 | 1.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.86 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 245.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.74 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 250.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.59 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 260.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.31 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 265.00 | 0.00 | 2.12 | 1.06 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 270.00 | 0.00 | 2.12 | 1.06 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.03 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 275.00 | 0.00 | 2.12 | 1.06 | 0.24 | -0.11 | -31.43% | 0.00 | 1 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.29 | -0.11 | -27.50% | 0.00 | 1 | 7 | 1.93 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 285.00 | 0.00 | 2.12 | 1.06 | 0.38 | +0.03 | +8.58% | 0.00 | 1 | 8 | 2.63 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 290.00 | 0.00 | 2.12 | 1.06 | 0.43 | +0.03 | +7.50% | 0.00 | 1 | 9 | 2.50 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 4 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 300.00 | 0.00 | 2.13 | 1.07 | 0.04 | -0.37 | -90.25% | 0.00 | 5 | 28 | 2.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 305.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 310.00 | 0.00 | 2.13 | 1.07 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 42 | 1.07 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 320.00 | 0.00 | 2.13 | 1.07 | 0.19 | +0.09 | +90.00% | 0.00 | 1 | 13 | 1.74 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 330.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.49 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 332.50 | 0.00 | 1.31 | 0.66 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.26 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 335.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.37 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 3:59:48 PM EST |
| 337.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 340.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:48 PM EST |
| 342.50 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 345.00 | 0.00 | 0.12 | 0.06 | 0.11 | -0.29 | -72.50% | 0.00 | 19 | 57 | 0.59 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 347.50 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 350.00 | 0.02 | 0.25 | 0.14 | 0.16 | +0.11 | +220.00% | 0.00 | 18 | 275 | 0.50 | -0.01 | 0.00 | -0.05 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 352.50 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.05 | 10/29/2025 3:59:48 PM EST | |||
| 355.00 | 0.04 | 0.66 | 0.35 | 0.35 | +0.28 | +400.00% | 0.00 | 79 | 152 | 0.49 | -0.03 | 0.01 | -0.13 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 357.50 | 0.00 | 2.38 | 1.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.83 | -0.03 | 0.01 | -0.15 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 360.00 | 0.05 | 1.65 | 0.85 | 0.50 | +0.35 | +233.34% | 0.00 | 91 | 226 | 0.49 | -0.07 | 0.01 | -0.39 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 362.50 | 0.10 | 0.65 | 0.38 | 0.21 | -0.02 | -8.70% | 0.00 | 1 | 13 | 0.33 | -0.09 | 0.01 | -0.53 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 365.00 | 0.37 | 1.18 | 0.78 | 0.99 | +0.78 | +371.43% | 0.00 | 49 | 415 | 0.41 | -0.14 | 0.02 | -0.69 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 367.50 | 0.15 | 1.22 | 0.69 | 0.87 | +0.67 | +335.00% | 0.00 | 39 | 140 | 0.33 | -0.19 | 0.02 | -0.84 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 370.00 | 0.98 | 1.50 | 1.24 | 1.50 | +1.15 | +328.58% | 0.00 | 124 | 713 | 0.36 | -0.24 | 0.03 | -0.89 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 372.50 | 1.27 | 3.55 | 2.41 | 2.44 | +2.03 | +495.13% | 0.01 | 40 | 229 | 0.40 | -0.31 | 0.03 | -0.95 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 375.00 | 2.25 | 3.80 | 3.03 | 3.09 | +2.32 | +301.30% | 0.01 | 201 | 436 | 0.38 | -0.39 | 0.04 | -0.99 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 377.50 | 2.16 | 5.00 | 3.58 | 3.52 | +2.42 | +220.00% | 0.01 | 63 | 249 | 0.32 | -0.49 | 0.04 | -0.99 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 380.00 | 3.55 | 6.55 | 5.05 | 5.00 | +3.30 | +194.12% | 0.01 | 76 | 1,160 | 0.33 | -0.59 | 0.04 | -0.93 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 382.50 | 5.00 | 8.25 | 6.63 | 7.07 | +4.61 | +187.40% | 0.02 | 52 | 173 | 0.49 | -0.69 | 0.04 | -0.84 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 385.00 | 7.75 | 10.35 | 9.05 | 8.75 | +5.42 | +162.77% | 0.02 | 63 | 715 | 0.34 | -0.78 | 0.03 | -0.71 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 387.50 | 9.50 | 12.35 | 10.93 | 11.12 | +7.45 | +203.00% | 0.03 | 13 | 86 | 0.53 | -0.84 | 0.02 | -0.58 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 390.00 | 12.05 | 14.55 | 13.30 | 13.30 | +8.19 | +160.28% | 0.03 | 26 | 194 | 0.56 | -0.89 | 0.02 | -0.46 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 392.50 | 14.00 | 16.90 | 15.45 | 7.47 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.62 | -0.92 | 0.01 | -0.34 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 395.00 | 15.95 | 19.25 | 17.60 | 19.24 | +10.64 | +123.73% | 0.04 | 15 | 89 | 0.66 | -0.95 | 0.01 | -0.23 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 397.50 | 19.25 | 21.65 | 20.45 | 12.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.71 | -0.96 | 0.01 | -0.14 | 10/28/2025 | 10/29/2025 3:59:48 PM EST |
| 400.00 | 20.75 | 24.35 | 22.55 | 22.93 | +10.65 | +86.73% | 0.06 | 30 | 163 | 0.76 | -0.98 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 402.50 | 24.20 | 26.50 | 25.35 | % | 0.06 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.05 | 10/29/2025 3:59:48 PM EST | |||
| 405.00 | 25.80 | 29.15 | 27.48 | 21.26 | +3.46 | +19.44% | 0.07 | 10 | 21 | 0.87 | -0.99 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 407.50 | 28.75 | 31.65 | 30.20 | % | 0.07 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 10/29/2025 3:59:48 PM EST | |||
| 410.00 | 30.70 | 34.40 | 32.55 | 28.87 | +5.12 | +21.56% | 0.08 | 1 | 2 | 0.97 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:48 PM EST |
| 412.50 | 34.25 | 36.65 | 35.45 | % | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 415.00 | 36.70 | 39.00 | 37.85 | 31.18 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 3:59:48 PM EST |
| 417.50 | 39.25 | 41.65 | 40.45 | % | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 420.00 | 41.55 | 44.40 | 42.98 | 33.75 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:48 PM EST |
| 422.50 | 44.20 | 46.65 | 45.43 | % | 0.11 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 425.00 | 46.15 | 49.15 | 47.65 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 10/29/2025 3:59:48 PM EST |
| 427.50 | 49.10 | 51.50 | 50.30 | % | 0.12 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 430.00 | 51.60 | 54.40 | 53.00 | 33.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:48 PM EST |
| 432.50 | 54.15 | 56.65 | 55.40 | % | 0.13 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 435.00 | 56.25 | 59.15 | 57.70 | % | 0.13 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 437.50 | 58.75 | 61.65 | 60.20 | % | 0.14 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 440.00 | 61.25 | 64.15 | 62.70 | % | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 442.50 | 63.80 | 66.65 | 65.23 | % | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 445.00 | 66.30 | 69.15 | 67.73 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 450.00 | 71.35 | 74.15 | 72.75 | 40.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:48 PM EST |
| 455.00 | 76.55 | 79.15 | 77.85 | % | 0.17 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 460.00 | 81.60 | 84.15 | 82.88 | % | 0.18 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 465.00 | 86.60 | 89.15 | 87.88 | % | 0.19 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 470.00 | 91.30 | 94.15 | 92.73 | % | 0.20 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 475.00 | 96.10 | 99.15 | 97.63 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 480.00 | 101.15 | 104.15 | 102.65 | % | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 485.00 | 106.15 | 109.15 | 107.65 | % | 0.22 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 490.00 | 110.75 | 114.15 | 112.45 | % | 0.23 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 495.00 | 116.15 | 119.15 | 117.65 | % | 0.24 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST | |||
| 500.00 | 121.25 | 124.15 | 122.70 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:48 PM EST |