Options Chain for JPMORGAN CHASE & CO. COM (JPM) - $307.62 as of 10/8/2025 4:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 152.70 | 156.35 | 154.53 | % | 1.03 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 155.00 | 147.85 | 151.35 | 149.60 | % | 0.97 | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 160.00 | 142.70 | 146.35 | 144.53 | % | 0.90 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 165.00 | 137.75 | 141.35 | 139.55 | 140.99 | % | 0.85 | 1 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 170.00 | 132.95 | 136.35 | 134.65 | 136.09 | % | 0.79 | 3 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 175.00 | 127.75 | 131.35 | 129.55 | 131.14 | % | 0.74 | 8 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 180.00 | 122.75 | 126.35 | 124.55 | 126.07 | % | 0.69 | 7 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 182.50 | 120.30 | 123.85 | 122.08 | 123.66 | % | 0.67 | 7 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 185.00 | 117.65 | 121.35 | 119.50 | 121.13 | % | 0.65 | 5 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 187.50 | 115.15 | 118.85 | 117.00 | 118.68 | % | 0.62 | 3 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 190.00 | 112.65 | 116.35 | 114.50 | 117.02 | % | 0.60 | 4 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 192.50 | 110.30 | 113.85 | 112.08 | 113.46 | % | 0.58 | 6 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 195.00 | 107.80 | 111.35 | 109.58 | 111.12 | % | 0.56 | 6 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 197.50 | 105.60 | 108.85 | 107.23 | 108.47 | % | 0.54 | 6 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 200.00 | 102.80 | 106.35 | 104.58 | 106.07 | % | 0.52 | 3 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 202.50 | 100.30 | 103.85 | 102.08 | 103.66 | % | 0.50 | 1 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 205.00 | 98.05 | 101.35 | 99.70 | % | 0.49 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 207.50 | 95.40 | 98.85 | 97.13 | 100.07 | % | 0.47 | 2 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 210.00 | 93.25 | 96.35 | 94.80 | 97.58 | +0.20 | +0.21% | 0.45 | 2 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 212.50 | 90.75 | 93.90 | 92.33 | % | 0.43 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 215.00 | 88.05 | 91.35 | 89.70 | 92.44 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 217.50 | 85.50 | 88.85 | 87.18 | 89.96 | % | 0.40 | 2 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 220.00 | 83.35 | 86.35 | 84.85 | 87.47 | % | 0.39 | 2 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 222.50 | 80.75 | 83.85 | 82.30 | % | 0.37 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 225.00 | 77.90 | 81.35 | 79.63 | % | 0.35 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 227.50 | 75.50 | 78.90 | 77.20 | % | 0.34 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 230.00 | 72.95 | 76.40 | 74.68 | 80.73 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 232.50 | 70.40 | 73.90 | 72.15 | % | 0.31 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 235.00 | 68.30 | 71.40 | 69.85 | % | 0.30 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 237.50 | 65.25 | 68.85 | 67.05 | % | 0.28 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 240.00 | 63.25 | 66.40 | 64.83 | % | 0.27 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 242.50 | 60.75 | 63.85 | 62.30 | % | 0.26 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 245.00 | 58.30 | 61.40 | 59.85 | 60.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:58:52 PM EST |
| 247.50 | 55.75 | 58.85 | 57.30 | % | 0.23 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 250.00 | 53.25 | 56.35 | 54.80 | 56.30 | -1.30 | -2.26% | 0.22 | 20 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 252.50 | 50.40 | 53.90 | 52.15 | % | 0.21 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 255.00 | 48.75 | 51.40 | 50.08 | % | 0.20 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 257.50 | 46.30 | 48.90 | 47.60 | 55.88 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:52 PM EST |
| 260.00 | 43.80 | 46.40 | 45.10 | 53.88 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:52 PM EST |
| 262.50 | 41.30 | 43.90 | 42.60 | % | 0.16 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 265.00 | 38.85 | 41.40 | 40.13 | % | 0.15 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 267.50 | 36.30 | 38.90 | 37.60 | % | 0.14 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 270.00 | 33.80 | 36.35 | 35.08 | 40.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 272.50 | 31.35 | 33.95 | 32.65 | % | 0.12 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 275.00 | 28.25 | 30.70 | 29.48 | 31.77 | -1.73 | -5.17% | 0.11 | 10 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 277.50 | 26.30 | 28.90 | 27.60 | 31.39 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 280.00 | 23.80 | 26.45 | 25.13 | 28.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 282.50 | 21.30 | 23.95 | 22.63 | % | 0.08 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 285.00 | 18.85 | 20.80 | 19.83 | 25.56 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.97 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 287.50 | 16.40 | 18.95 | 17.68 | % | 0.06 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 10/8/2025 2:58:52 PM EST | |||
| 290.00 | 13.70 | 14.95 | 14.33 | 15.68 | -2.37 | -13.13% | 0.05 | 5 | 2 | 0.47 | 0.98 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 292.50 | 11.50 | 13.80 | 12.65 | 17.75 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.73 | 0.96 | 0.01 | -0.12 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 295.00 | 9.25 | 9.95 | 9.60 | 12.55 | +0.02 | +0.16% | 0.03 | 17 | 91 | 0.36 | 0.93 | 0.02 | -0.25 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 297.50 | 7.10 | 7.45 | 7.28 | 8.30 | -2.25 | -21.33% | 0.02 | 38 | 98 | 0.32 | 0.87 | 0.03 | -0.42 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 300.00 | 5.05 | 5.35 | 5.20 | 5.70 | -2.90 | -33.73% | 0.02 | 251 | 138 | 0.29 | 0.79 | 0.04 | -0.53 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 302.50 | 3.25 | 3.50 | 3.38 | 3.40 | -2.75 | -44.72% | 0.01 | 220 | 145 | 0.27 | 0.68 | 0.06 | -0.60 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 305.00 | 1.92 | 2.08 | 2.00 | 2.05 | -2.45 | -54.45% | 0.01 | 1,107 | 277 | 0.25 | 0.53 | 0.07 | -0.61 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 307.50 | 1.01 | 1.13 | 1.07 | 1.05 | -1.95 | -65.00% | 0.00 | 1,555 | 608 | 0.25 | 0.36 | 0.07 | -0.53 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 310.00 | 0.50 | 0.54 | 0.52 | 0.52 | -1.37 | -72.49% | 0.00 | 2,203 | 1,808 | 0.25 | 0.21 | 0.05 | -0.40 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 312.50 | 0.23 | 0.27 | 0.25 | 0.25 | -0.79 | -75.97% | 0.00 | 1,142 | 2,817 | 0.25 | 0.11 | 0.03 | -0.27 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 315.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.45 | -78.95% | 0.00 | 1,436 | 4,244 | 0.26 | 0.06 | 0.02 | -0.15 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 317.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.23 | -74.20% | 0.00 | 954 | 1,128 | 0.28 | 0.03 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 320.00 | 0.04 | 0.12 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 495 | 3,882 | 0.30 | 0.01 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 322.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 0.00 | 476 | 1,460 | 0.31 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 325.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 73 | 2,969 | 0.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 327.50 | 0.00 | 0.43 | 0.22 | 0.12 | +0.07 | +140.00% | 0.00 | 4 | 360 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 330.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 21 | 614 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 332.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 73 | 134 | 0.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 335.00 | 0.00 | 0.44 | 0.22 | 0.05 | +0.03 | +150.00% | 0.00 | 6 | 268 | 0.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 337.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.52 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 342.50 | 0.00 | 1.45 | 0.73 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 345.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.08 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 347.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 352.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.70 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 357.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 360.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 362.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 365.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 375.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 380.00 | 0.00 | 2.12 | 1.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.52 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.40 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 14 | 2.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 182.50 | 0.00 | 0.63 | 0.32 | 0.06 | -0.25 | -80.65% | 0.00 | 2 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 185.00 | 0.00 | 0.63 | 0.32 | 0.30 | +0.29 | +2,900.00% | 0.00 | 7 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 187.50 | 0.00 | 0.63 | 0.32 | 0.34 | % | 0.00 | 10 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 190.00 | 0.00 | 0.63 | 0.32 | 0.15 | +0.14 | +1,400.00% | 0.00 | 3 | 7 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 192.50 | 0.00 | 0.63 | 0.32 | 0.12 | +0.11 | +1,100.00% | 0.00 | 3 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 195.00 | 0.00 | 0.61 | 0.31 | 0.16 | +0.15 | +1,500.00% | 0.00 | 3 | 5 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 197.50 | 0.00 | 0.63 | 0.32 | 0.15 | +0.14 | +1,400.00% | 0.00 | 12 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 200.00 | 0.00 | 0.63 | 0.32 | 0.19 | -0.87 | -82.08% | 0.00 | 6 | 2 | 2.69 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 202.50 | 0.00 | 1.48 | 0.74 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 205.00 | 0.00 | 1.06 | 0.53 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.14 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 207.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.54 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 210.00 | 0.00 | 1.20 | 0.60 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.06 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 212.50 | 0.00 | 2.13 | 1.07 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.28 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 217.50 | 0.00 | 2.13 | 1.07 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 222.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 11 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 227.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:52 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.46 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 232.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.41 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.36 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 237.50 | 0.00 | 1.71 | 0.86 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.04 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 242.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 245.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 247.50 | 0.00 | 1.35 | 0.68 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 250.00 | 0.00 | 0.27 | 0.14 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 494 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 252.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 255.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 1.42 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 257.50 | 0.00 | 0.66 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.41 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 13 | 276 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 262.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 265.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 95 | 110 | 0.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 267.50 | 0.01 | 0.51 | 0.26 | 0.03 | +0.01 | +50.00% | 0.00 | 36 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 270.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 237 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 272.50 | 0.01 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 1 | 16 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 275.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 166 | 0.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 277.50 | 0.02 | 0.63 | 0.33 | 0.05 | -0.58 | -92.07% | 0.00 | 34 | 23 | 0.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 280.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 55 | 704 | 0.49 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 282.50 | 0.04 | 0.08 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 16 | 398 | 0.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 285.00 | 0.04 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 113 | 556 | 0.41 | 0.00 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 287.50 | 0.00 | 0.20 | 0.10 | 0.13 | +0.01 | +8.34% | 0.00 | 3 | 107 | 0.51 | -0.01 | 0.00 | -0.01 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 290.00 | 0.01 | 0.22 | 0.12 | 0.11 | -0.04 | -26.67% | 0.00 | 122 | 1,847 | 0.39 | -0.02 | 0.01 | -0.05 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 292.50 | 0.13 | 0.27 | 0.20 | 0.16 | -0.06 | -27.28% | 0.00 | 206 | 719 | 0.33 | -0.04 | 0.01 | -0.12 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 295.00 | 0.25 | 0.29 | 0.27 | 0.25 | -0.04 | -13.80% | 0.00 | 401 | 1,260 | 0.31 | -0.07 | 0.02 | -0.25 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 297.50 | 0.46 | 0.50 | 0.48 | 0.47 | +0.04 | +9.31% | 0.00 | 854 | 683 | 0.29 | -0.13 | 0.03 | -0.42 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 300.00 | 0.84 | 0.95 | 0.90 | 0.88 | +0.20 | +29.42% | 0.00 | 541 | 2,035 | 0.28 | -0.21 | 0.04 | -0.53 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 302.50 | 1.52 | 1.67 | 1.60 | 1.53 | +0.45 | +41.67% | 0.01 | 620 | 548 | 0.26 | -0.32 | 0.06 | -0.60 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 305.00 | 2.62 | 2.82 | 2.72 | 2.65 | +0.90 | +51.43% | 0.01 | 1,057 | 1,135 | 0.25 | -0.47 | 0.07 | -0.61 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 307.50 | 4.15 | 4.45 | 4.30 | 4.20 | +1.53 | +57.31% | 0.01 | 528 | 1,039 | 0.24 | -0.64 | 0.07 | -0.53 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 310.00 | 6.05 | 6.45 | 6.25 | 6.00 | +2.03 | +51.14% | 0.02 | 106 | 986 | 0.24 | -0.79 | 0.05 | -0.40 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 312.50 | 8.15 | 8.95 | 8.55 | 8.40 | +2.70 | +47.37% | 0.03 | 28 | 264 | 0.23 | -0.89 | 0.03 | -0.27 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 315.00 | 10.60 | 11.30 | 10.95 | 10.74 | +2.59 | +31.78% | 0.03 | 30 | 195 | 0.31 | -0.94 | 0.02 | -0.15 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 317.50 | 11.90 | 13.55 | 12.73 | 13.50 | +4.50 | +50.00% | 0.04 | 26 | 236 | 0.37 | -0.97 | 0.01 | -0.07 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 320.00 | 15.05 | 17.45 | 16.25 | 15.53 | +2.83 | +22.29% | 0.05 | 3 | 95 | 0.45 | -0.99 | 0.00 | -0.03 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 322.50 | 17.45 | 19.85 | 18.65 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.60 | -1.00 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 2:58:52 PM EST |
| 325.00 | 20.10 | 22.35 | 21.23 | 15.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 327.50 | 22.65 | 24.85 | 23.75 | 18.55 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:52 PM EST |
| 330.00 | 25.25 | 27.20 | 26.23 | 20.80 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 332.50 | 27.55 | 30.00 | 28.78 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 335.00 | 30.05 | 32.50 | 31.28 | % | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 337.50 | 32.70 | 33.85 | 33.28 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 340.00 | 35.00 | 37.50 | 36.25 | % | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 342.50 | 37.55 | 39.95 | 38.75 | % | 0.11 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 345.00 | 40.00 | 42.50 | 41.25 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 347.50 | 42.45 | 45.00 | 43.73 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 350.00 | 45.20 | 47.55 | 46.38 | % | 0.13 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 352.50 | 47.75 | 50.00 | 48.88 | % | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 355.00 | 50.00 | 52.65 | 51.33 | % | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 357.50 | 52.45 | 55.00 | 53.73 | % | 0.15 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 360.00 | 55.00 | 57.50 | 56.25 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 362.50 | 57.65 | 60.00 | 58.83 | % | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 365.00 | 59.95 | 62.50 | 61.23 | % | 0.17 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 370.00 | 64.75 | 67.50 | 66.13 | 57.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:52 PM EST |
| 375.00 | 69.25 | 72.50 | 70.88 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 380.00 | 74.85 | 77.50 | 76.18 | % | 0.20 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |