Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $63.34 as of 9/12/2025 3:43:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 45.90 | 48.30 | 47.10 | % | 2.69 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 18.75 | 44.50 | 47.10 | 45.80 | % | 2.44 | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 20.00 | 43.50 | 45.80 | 44.65 | % | 2.23 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 21.25 | 42.00 | 44.60 | 43.30 | % | 2.04 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 22.50 | 40.80 | 43.40 | 42.10 | % | 1.87 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 23.75 | 38.50 | 42.10 | 40.30 | % | 1.70 | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 25.00 | 37.80 | 40.90 | 39.35 | 37.19 | 0.00 | 0.00% | 1.57 | 0 | 5 | 6.05 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 9/12/2025 4:00:07 PM EST |
| 26.25 | 36.20 | 39.60 | 37.90 | % | 1.44 | 0 | 20 | 5.83 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 27.50 | 35.40 | 38.40 | 36.90 | 34.90 | 0.00 | 0.00% | 1.34 | 0 | 25 | 5.52 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:07 PM EST |
| 28.75 | 34.50 | 37.10 | 35.80 | % | 1.25 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 30.00 | 33.50 | 35.90 | 34.70 | 32.90 | 0.00 | 0.00% | 1.16 | 0 | 34 | 5.04 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 4:00:07 PM EST |
| 31.25 | 31.30 | 34.60 | 32.95 | 29.00 | 0.00 | 0.00% | 1.05 | 0 | 78 | 3.19 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 32.50 | 30.20 | 32.10 | 31.15 | 30.08 | 0.00 | 0.00% | 0.96 | 0 | 80 | 4.13 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 33.75 | 28.50 | 32.00 | 30.25 | 19.80 | 0.00 | 0.00% | 0.90 | 0 | 41 | 4.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 4:00:07 PM EST |
| 35.00 | 27.60 | 30.90 | 29.25 | 19.16 | 0.00 | 0.00% | 0.84 | 0 | 12 | 4.19 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/12/2025 4:00:07 PM EST |
| 36.25 | 26.00 | 29.60 | 27.80 | 25.70 | 0.00 | 0.00% | 0.77 | 0 | 25 | 3.04 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:07 PM EST |
| 37.50 | 24.90 | 28.40 | 26.65 | 25.08 | 0.00 | 0.00% | 0.71 | 0 | 172 | 3.82 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 38.75 | 23.40 | 26.80 | 25.10 | 27.67 | 0.00 | 0.00% | 0.65 | 0 | 91 | 2.66 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:07 PM EST |
| 40.00 | 22.70 | 25.00 | 23.85 | 21.25 | 0.00 | 0.00% | 0.60 | 0 | 436 | 1.61 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 41.25 | 22.30 | 23.70 | 23.00 | 19.93 | 0.00 | 0.00% | 0.56 | 0 | 351 | 1.65 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 42.50 | 20.00 | 23.10 | 21.55 | 18.65 | 0.00 | 0.00% | 0.51 | 0 | 572 | 2.90 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 43.75 | 19.80 | 20.40 | 20.10 | 19.22 | 0.00 | 0.00% | 0.46 | 0 | 510 | 1.75 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:07 PM EST |
| 45.00 | 17.70 | 20.10 | 18.90 | 19.15 | +1.46 | +8.26% | 0.42 | 4 | 1,854 | 2.18 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 46.25 | 16.70 | 18.40 | 17.55 | 14.50 | 0.00 | 0.00% | 0.38 | 0 | 1,613 | 1.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 47.50 | 14.70 | 18.00 | 16.35 | 13.23 | 0.00 | 0.00% | 0.34 | 0 | 1,818 | 1.48 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 48.75 | 14.30 | 15.80 | 15.05 | 11.91 | 0.00 | 0.00% | 0.31 | 0 | 2,955 | 1.09 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 50.00 | 12.40 | 14.50 | 13.45 | 14.20 | +1.50 | +11.82% | 0.27 | 23 | 1,153 | 0.91 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 51.00 | 11.50 | 14.90 | 13.20 | 11.07 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 51.25 | 11.20 | 12.70 | 11.95 | 12.00 | 0.00 | 0.00% | 0.23 | 0 | 204 | 1.13 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 52.00 | 10.60 | 13.90 | 12.25 | 10.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:07 PM EST |
| 52.50 | 10.20 | 12.30 | 11.25 | 11.60 | +0.42 | +3.76% | 0.21 | 1 | 2,511 | 0.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 53.00 | 9.60 | 12.90 | 11.25 | % | 0.21 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 53.75 | 9.10 | 10.30 | 9.70 | 10.50 | +3.80 | +56.72% | 0.18 | 3 | 274 | 0.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 54.00 | 8.10 | 11.90 | 10.00 | 9.04 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:07 PM EST |
| 55.00 | 7.20 | 8.90 | 8.05 | 9.30 | +1.57 | +20.31% | 0.15 | 21 | 4,278 | 0.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 56.00 | 6.10 | 10.00 | 8.05 | 6.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.57 | 1.00 | 0.01 | 0.00 | 8/20/2025 | 9/12/2025 4:00:07 PM EST |
| 56.25 | 6.40 | 9.10 | 7.75 | 7.67 | +1.73 | +29.13% | 0.14 | 12 | 155 | 0.58 | 1.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 57.00 | 6.00 | 9.00 | 7.50 | 7.00 | +2.40 | +52.18% | 0.13 | 4 | 6 | 1.45 | 0.99 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 57.50 | 6.10 | 7.00 | 6.55 | 6.56 | +0.56 | +9.34% | 0.11 | 9 | 1,298 | 0.54 | 0.98 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 58.00 | 4.90 | 6.60 | 5.75 | 5.77 | +0.92 | +18.97% | 0.10 | 10 | 28 | 0.82 | 0.94 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 58.75 | 4.40 | 5.90 | 5.15 | 5.32 | +0.14 | +2.71% | 0.09 | 1 | 602 | 0.52 | 0.92 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 59.00 | 3.30 | 6.10 | 4.70 | 5.21 | +2.41 | +86.08% | 0.08 | 2 | 14 | 0.88 | 0.91 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 60.00 | 3.60 | 4.10 | 3.85 | 4.00 | +0.20 | +5.27% | 0.06 | 50 | 7,292 | 0.31 | 0.87 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 60.50 | 2.35 | 4.30 | 3.33 | 3.93 | +1.23 | +45.56% | 0.06 | 12 | 28 | 0.43 | 0.85 | 0.07 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 61.00 | 2.00 | 4.10 | 3.05 | 3.30 | +0.90 | +37.50% | 0.05 | 31 | 45 | 0.41 | 0.82 | 0.08 | -0.06 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 61.25 | 1.90 | 4.10 | 3.00 | 3.40 | +0.40 | +13.34% | 0.05 | 4 | 1,085 | 0.43 | 0.80 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 61.50 | 2.10 | 3.60 | 2.85 | 2.76 | +0.31 | +12.66% | 0.05 | 41 | 194 | 0.52 | 0.78 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 62.00 | 2.25 | 2.35 | 2.30 | 2.62 | +0.28 | +11.97% | 0.04 | 37 | 440 | 0.35 | 0.73 | 0.11 | -0.07 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 62.50 | 1.85 | 2.10 | 1.98 | 2.00 | +0.17 | +9.29% | 0.03 | 28 | 1,411 | 0.36 | 0.68 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 63.00 | 1.55 | 1.65 | 1.60 | 1.65 | +0.10 | +6.46% | 0.03 | 38 | 559 | 0.34 | 0.61 | 0.13 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 63.50 | 1.25 | 1.35 | 1.30 | 1.27 | -0.05 | -3.79% | 0.02 | 35 | 321 | 0.33 | 0.55 | 0.14 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 64.00 | 1.00 | 1.10 | 1.05 | 1.03 | -0.05 | -4.63% | 0.02 | 191 | 595 | 0.32 | 0.48 | 0.14 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 64.50 | 0.80 | 0.90 | 0.85 | 0.90 | +0.10 | +12.50% | 0.01 | 64 | 1,041 | 0.33 | 0.41 | 0.13 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 65.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.07 | -9.73% | 0.01 | 216 | 3,114 | 0.32 | 0.35 | 0.13 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 65.50 | 0.45 | 0.55 | 0.50 | 0.48 | +0.06 | +14.29% | 0.01 | 66 | 88 | 0.33 | 0.29 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 66.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.03 | -7.50% | 0.01 | 92 | 223 | 0.32 | 0.23 | 0.11 | -0.07 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 66.50 | 0.20 | 0.30 | 0.25 | 0.29 | -0.03 | -9.38% | 0.00 | 6 | 44 | 0.31 | 0.19 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 67.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.12 | -44.45% | 0.00 | 20 | 231 | 0.32 | 0.15 | 0.08 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 67.50 | 0.10 | 0.25 | 0.18 | 0.16 | -0.03 | -15.79% | 0.00 | 7 | 3,779 | 0.33 | 0.12 | 0.07 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 68.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.02 | -11.77% | 0.00 | 22 | 94 | 0.35 | 0.09 | 0.06 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 68.50 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.38 | 0.07 | 0.04 | -0.03 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 69.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.52 | 0.05 | 0.03 | -0.02 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 34 | 2,306 | 0.50 | 0.03 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 71.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.75 | 0.01 | 0.01 | -0.01 | 9/12/2025 4:00:07 PM EST | |||
| 72.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 35 | 1.13 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,591 | 0.79 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 73.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.48 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:07 PM EST |
| 74.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.98 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 4:00:07 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1,128 | 0.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 77.50 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.15 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.15 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 82.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.19 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:07 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.37 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 6,004 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 18.75 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 21.25 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 928 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 22.50 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 339 | 4.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:07 PM EST |
| 23.75 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 3.34 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 4:00:07 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 876 | 3.17 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:07 PM EST |
| 26.25 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 16 | 4.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 112 | 4.03 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 28.75 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 339 | 3.85 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,808 | 2.37 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:07 PM EST |
| 31.25 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,044 | 3.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:07 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,252 | 3.27 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:07 PM EST |
| 33.75 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 557 | 2.03 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,789 | 3.27 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 36.25 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,327 | 2.25 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:07 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,282 | 1.72 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:07 PM EST |
| 38.75 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 816 | 3.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 1,475 | 1.53 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 41.25 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,299 | 1.79 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,131 | 1.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:07 PM EST |
| 43.75 | 0.00 | 0.85 | 0.43 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,662 | 1.88 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 1.18 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:07 PM EST |
| 46.25 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 993 | 1.39 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 912 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 48.75 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,279 | 1.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,560 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 51.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:07 PM EST |
| 51.25 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.23 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:07 PM EST |
| 52.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,477 | 0.71 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 4:00:07 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 4:00:07 PM EST |
| 53.75 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 2,208 | 0.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.01 | -6.67% | 0.00 | 1 | 45 | 0.71 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 56.25 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 11 | 942 | 0.57 | 0.00 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 57.00 | 0.00 | 2.20 | 1.10 | 0.08 | -0.04 | -33.34% | 0.02 | 2 | 354 | 1.46 | -0.01 | 0.01 | 0.00 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 57.50 | 0.05 | 2.20 | 1.13 | 0.10 | -0.02 | -16.67% | 0.02 | 13 | 858 | 0.91 | -0.02 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 58.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 112 | 322 | 0.44 | -0.06 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 58.75 | 0.10 | 0.20 | 0.15 | 0.13 | -0.06 | -31.58% | 0.00 | 25 | 937 | 0.46 | -0.08 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 59.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 63 | 614 | 0.42 | -0.09 | 0.04 | -0.04 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 60.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.10 | -33.34% | 0.00 | 85 | 1,460 | 0.36 | -0.13 | 0.06 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 60.50 | 0.20 | 1.00 | 0.60 | 0.25 | -0.10 | -28.58% | 0.01 | 90 | 189 | 0.57 | -0.15 | 0.07 | -0.05 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 61.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.26 | -44.83% | 0.01 | 82 | 476 | 0.37 | -0.18 | 0.08 | -0.06 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 61.25 | 0.35 | 0.40 | 0.38 | 0.33 | -0.22 | -40.00% | 0.01 | 21 | 491 | 0.36 | -0.20 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 61.50 | 0.40 | 0.50 | 0.45 | 0.35 | -0.28 | -44.45% | 0.01 | 22 | 148 | 0.37 | -0.22 | 0.09 | -0.06 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 62.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.27 | -34.18% | 0.01 | 178 | 666 | 0.36 | -0.27 | 0.11 | -0.07 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 62.50 | 0.65 | 0.70 | 0.68 | 0.62 | -0.38 | -38.00% | 0.01 | 161 | 1,186 | 0.34 | -0.32 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 63.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.48 | -36.09% | 0.01 | 61 | 139 | 0.35 | -0.39 | 0.13 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 63.50 | 1.00 | 1.15 | 1.08 | 1.03 | -0.32 | -23.71% | 0.02 | 95 | 37 | 0.34 | -0.45 | 0.14 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 64.00 | 1.25 | 1.35 | 1.30 | 1.25 | -0.61 | -32.80% | 0.02 | 90 | 229 | 0.33 | -0.52 | 0.14 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 64.50 | 1.55 | 1.70 | 1.63 | 1.32 | -2.08 | -61.18% | 0.03 | 59 | 64 | 0.34 | -0.59 | 0.13 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 65.00 | 1.85 | 2.20 | 2.03 | 1.83 | -0.52 | -22.13% | 0.03 | 174 | 745 | 0.38 | -0.65 | 0.13 | -0.08 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 65.50 | 2.20 | 2.30 | 2.25 | 1.88 | -0.59 | -23.89% | 0.03 | 3 | 12 | 0.33 | -0.71 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 4:00:07 PM EST |
| 66.00 | 2.50 | 3.10 | 2.80 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.43 | -0.77 | 0.11 | -0.07 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 66.50 | 2.85 | 4.10 | 3.48 | 4.70 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.38 | -0.81 | 0.09 | -0.06 | 8/28/2025 | 9/12/2025 4:00:07 PM EST |
| 67.00 | 3.40 | 4.50 | 3.95 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.38 | -0.85 | 0.08 | -0.05 | 9/3/2025 | 9/12/2025 4:00:07 PM EST |
| 67.50 | 2.50 | 5.20 | 3.85 | 6.49 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.43 | -0.88 | 0.07 | -0.05 | 9/8/2025 | 9/12/2025 4:00:07 PM EST |
| 68.00 | 3.50 | 5.50 | 4.50 | 4.70 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.75 | -0.91 | 0.06 | -0.04 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 68.50 | 4.70 | 6.60 | 5.65 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.86 | -0.93 | 0.04 | -0.03 | 8/28/2025 | 9/12/2025 4:00:07 PM EST |
| 69.00 | 4.30 | 7.20 | 5.75 | 6.53 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.12 | -0.95 | 0.03 | -0.02 | 8/28/2025 | 9/12/2025 4:00:07 PM EST |
| 70.00 | 5.50 | 7.60 | 6.55 | 8.00 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.84 | -0.97 | 0.02 | -0.01 | 9/10/2025 | 9/12/2025 4:00:07 PM EST |
| 71.00 | 7.20 | 9.10 | 8.15 | % | 0.11 | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.01 | 9/12/2025 4:00:07 PM EST | |||
| 72.00 | 7.60 | 9.70 | 8.65 | % | 0.12 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 72.50 | 7.90 | 10.60 | 9.25 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:07 PM EST |
| 73.00 | 8.70 | 11.10 | 9.90 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 74.00 | 9.20 | 12.10 | 10.65 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 75.00 | 11.10 | 13.10 | 12.10 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 4:00:07 PM EST |
| 77.50 | 12.50 | 15.60 | 14.05 | % | 0.18 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 80.00 | 15.60 | 18.10 | 16.85 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 4:00:07 PM EST |
| 82.50 | 18.20 | 20.60 | 19.40 | % | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:07 PM EST | |||
| 85.00 | 20.70 | 23.10 | 21.90 | 0.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 9/12/2025 4:00:07 PM EST |