Options Chain for MCKESSON CORP COM (MCK) - $750.13 as of 10/8/2025 4:19:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 381.30 | 389.80 | 385.55 | % | 1.04 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 380.00 | 371.20 | 379.70 | 375.45 | % | 0.99 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 390.00 | 361.20 | 369.10 | 365.15 | % | 0.94 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 400.00 | 352.50 | 358.40 | 355.45 | % | 0.89 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 410.00 | 342.40 | 349.10 | 345.75 | % | 0.84 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 420.00 | 332.40 | 339.10 | 335.75 | % | 0.80 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 430.00 | 322.40 | 329.10 | 325.75 | % | 0.76 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 440.00 | 312.50 | 319.10 | 315.80 | % | 0.72 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 450.00 | 302.40 | 309.10 | 305.75 | % | 0.68 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 460.00 | 292.40 | 299.10 | 295.75 | % | 0.64 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 470.00 | 282.50 | 289.10 | 285.80 | % | 0.61 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 480.00 | 272.00 | 279.10 | 275.55 | % | 0.57 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 490.00 | 262.10 | 269.10 | 265.60 | % | 0.54 | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 500.00 | 252.10 | 259.10 | 255.60 | % | 0.51 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 510.00 | 242.10 | 249.10 | 245.60 | % | 0.48 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 520.00 | 232.60 | 239.10 | 235.85 | % | 0.45 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 530.00 | 222.20 | 229.20 | 225.70 | % | 0.43 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 540.00 | 212.20 | 219.20 | 215.70 | % | 0.40 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 550.00 | 202.60 | 209.10 | 205.85 | % | 0.37 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 560.00 | 192.70 | 199.20 | 195.95 | % | 0.35 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 570.00 | 182.60 | 189.20 | 185.90 | % | 0.33 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 580.00 | 172.60 | 179.20 | 175.90 | % | 0.30 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 590.00 | 162.50 | 169.20 | 165.85 | % | 0.28 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 600.00 | 152.50 | 159.20 | 155.85 | % | 0.26 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 610.00 | 142.50 | 147.40 | 144.95 | % | 0.24 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 620.00 | 132.50 | 139.10 | 135.80 | 128.53 | +1.34 | +1.06% | 0.22 | 1 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 625.00 | 127.50 | 133.70 | 130.60 | 129.14 | +6.85 | +5.61% | 0.21 | 3 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 630.00 | 122.60 | 129.10 | 125.85 | 124.15 | +16.10 | +14.91% | 0.20 | 2 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 635.00 | 117.10 | 123.90 | 120.50 | 117.38 | +11.34 | +10.70% | 0.19 | 4 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 640.00 | 112.00 | 117.20 | 114.60 | 112.39 | +11.34 | +11.23% | 0.18 | 6 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 645.00 | 107.50 | 113.90 | 110.70 | 102.75 | % | 0.17 | 2 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST | |
| 650.00 | 102.40 | 109.10 | 105.75 | 100.74 | % | 0.16 | 2 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST | |
| 655.00 | 97.60 | 102.20 | 99.90 | 95.75 | % | 0.15 | 2 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST | |
| 660.00 | 92.00 | 99.00 | 95.50 | 88.14 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 665.00 | 87.00 | 92.20 | 89.60 | 89.09 | +5.94 | +7.15% | 0.13 | 2 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 670.00 | 82.10 | 89.10 | 85.60 | 84.10 | +12.64 | +17.69% | 0.13 | 2 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 675.00 | 77.60 | 84.20 | 80.90 | 51.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:59 PM EST |
| 680.00 | 72.60 | 79.10 | 75.85 | 62.21 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 685.00 | 67.60 | 73.20 | 70.40 | 57.22 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 687.50 | 65.20 | 71.80 | 68.50 | % | 0.10 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 690.00 | 62.60 | 69.20 | 65.90 | 46.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.09 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:59 PM EST |
| 692.50 | 60.10 | 66.80 | 63.45 | % | 0.09 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 695.00 | 57.60 | 64.30 | 60.95 | % | 0.09 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 697.50 | 55.20 | 61.80 | 58.50 | % | 0.08 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 700.00 | 52.60 | 59.30 | 55.95 | % | 0.08 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 702.50 | 50.10 | 57.10 | 53.60 | % | 0.08 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 705.00 | 47.70 | 54.30 | 51.00 | % | 0.07 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 10/8/2025 3:59:59 PM EST | |||
| 707.50 | 44.00 | 51.80 | 47.90 | % | 0.07 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.02 | 10/8/2025 3:59:59 PM EST | |||
| 710.00 | 42.00 | 47.50 | 44.75 | 33.50 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.70 | 0.99 | 0.00 | -0.05 | 9/25/2025 | 10/8/2025 3:59:59 PM EST |
| 712.50 | 41.00 | 46.90 | 43.95 | % | 0.06 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.05 | 10/8/2025 3:59:59 PM EST | |||
| 715.00 | 38.70 | 42.60 | 40.65 | % | 0.06 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.11 | 10/8/2025 3:59:59 PM EST | |||
| 717.50 | 34.40 | 41.70 | 38.05 | % | 0.05 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.12 | 10/8/2025 3:59:59 PM EST | |||
| 720.00 | 32.80 | 37.50 | 35.15 | 31.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | 0.97 | 0.00 | -0.26 | 9/26/2025 | 10/8/2025 3:59:59 PM EST |
| 725.00 | 28.30 | 32.50 | 30.40 | 39.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.95 | 0.01 | -0.42 | 9/25/2025 | 10/8/2025 3:59:59 PM EST |
| 730.00 | 23.10 | 27.60 | 25.35 | 35.50 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.47 | 0.91 | 0.01 | -0.82 | 10/2/2025 | 10/8/2025 3:59:59 PM EST |
| 735.00 | 17.80 | 23.60 | 20.70 | % | 0.03 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.82 | 10/8/2025 3:59:59 PM EST | |||
| 740.00 | 14.40 | 20.50 | 17.45 | 11.96 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.50 | 0.83 | 0.02 | -1.09 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 745.00 | 9.00 | 16.60 | 12.80 | 10.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.48 | 0.74 | 0.02 | -1.38 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 747.50 | 7.00 | 14.80 | 10.90 | 10.80 | +4.07 | +60.48% | 0.01 | 1 | 1 | 0.47 | 0.68 | 0.02 | -1.53 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 750.00 | 5.00 | 13.20 | 9.10 | 6.30 | +4.10 | +186.37% | 0.01 | 5 | 11 | 0.46 | 0.63 | 0.02 | -1.53 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 752.50 | 4.00 | 11.30 | 7.65 | 5.34 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.57 | 0.02 | -1.58 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 755.00 | 2.40 | 10.00 | 6.20 | 5.32 | -3.03 | -36.29% | 0.01 | 1 | 1 | 0.27 | 0.51 | 0.03 | -1.62 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 757.50 | 2.40 | 9.90 | 6.15 | 4.54 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.32 | 0.45 | 0.02 | -1.63 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 760.00 | 1.35 | 5.80 | 3.58 | 4.00 | -0.20 | -4.77% | 0.00 | 3 | 18 | 0.23 | 0.39 | 0.02 | -1.63 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 762.50 | 1.15 | 7.10 | 4.13 | 4.52 | -0.88 | -16.30% | 0.01 | 1 | 1 | 0.31 | 0.34 | 0.02 | -1.62 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 765.00 | 0.05 | 8.00 | 4.03 | 2.50 | 0.00 | 0.00% | 0.01 | 20 | 15 | 0.32 | 0.30 | 0.02 | -1.58 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 767.50 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.25 | 0.02 | -1.47 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 770.00 | 0.05 | 4.80 | 2.43 | 1.70 | -0.49 | -22.38% | 0.00 | 3 | 177 | 0.30 | 0.24 | 0.02 | -1.56 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 772.50 | 0.70 | 4.00 | 2.35 | % | 0.00 | 0 | 0 | 0.35 | 0.20 | 0.01 | -1.41 | 10/8/2025 3:59:59 PM EST | |||
| 775.00 | 0.00 | 3.60 | 1.80 | 1.00 | -0.67 | -40.12% | 0.00 | 1 | 160 | 0.47 | 0.16 | 0.01 | -1.15 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 777.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.12 | 0.01 | -0.98 | 10/8/2025 3:59:59 PM EST | |||
| 780.00 | 0.00 | 2.10 | 1.05 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.44 | 0.12 | 0.01 | -1.02 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 785.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.07 | 0.01 | -0.58 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 790.00 | 0.00 | 1.50 | 0.75 | 0.65 | -1.05 | -61.77% | 0.00 | 2 | 30 | 0.49 | 0.06 | 0.01 | -0.56 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 795.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.26 | 10/8/2025 3:59:59 PM EST | |||
| 800.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.03 | 0.00 | -0.21 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | 0.01 | 0.00 | -0.06 | 10/8/2025 3:59:59 PM EST | |||
| 810.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.01 | 0.00 | -0.03 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | -0.02 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 835.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 865.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 880.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.63 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.47 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.85 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.70 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:59 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:59 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:59 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:59 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | 4.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 3:59:59 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.81 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:59 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:59 PM EST |
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 660.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.49 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:59 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:59 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 687.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 692.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 697.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 700.00 | 0.00 | 4.00 | 2.00 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 3:59:59 PM EST |
| 702.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 705.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 10/8/2025 3:59:59 PM EST | |||
| 707.50 | 0.00 | 2.05 | 1.03 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.02 | 9/25/2025 | 10/8/2025 3:59:59 PM EST |
| 710.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | -0.01 | 0.00 | -0.05 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 712.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.05 | 10/8/2025 3:59:59 PM EST | |||
| 715.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.76 | -65.52% | 0.00 | 8 | 2 | 0.47 | -0.02 | 0.00 | -0.11 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 717.50 | 0.00 | 1.60 | 0.80 | 0.69 | -2.31 | -77.00% | 0.00 | 7 | 2 | 0.56 | -0.02 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 720.00 | 0.10 | 1.00 | 0.55 | 0.51 | -1.11 | -68.52% | 0.00 | 3 | 163 | 0.39 | -0.03 | 0.00 | -0.26 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 725.00 | 0.00 | 0.65 | 0.33 | 0.40 | -1.62 | -80.20% | 0.00 | 2 | 166 | 0.38 | -0.05 | 0.01 | -0.42 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 730.00 | 0.25 | 0.70 | 0.48 | 0.75 | -1.70 | -69.39% | 0.00 | 5 | 28 | 0.30 | -0.09 | 0.01 | -0.82 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 735.00 | 0.00 | 2.25 | 1.13 | 1.29 | -6.21 | -82.80% | 0.00 | 1 | 97 | 0.56 | -0.11 | 0.01 | -0.82 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 740.00 | 0.05 | 4.20 | 2.13 | 3.90 | +0.52 | +15.39% | 0.00 | 1 | 31 | 0.46 | -0.17 | 0.02 | -1.09 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 745.00 | 0.30 | 6.20 | 3.25 | 13.60 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.30 | -0.26 | 0.02 | -1.38 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 747.50 | 1.10 | 3.60 | 2.35 | 12.85 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.23 | -0.32 | 0.02 | -1.53 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 750.00 | 0.30 | 9.30 | 4.80 | 7.80 | -9.29 | -54.36% | 0.01 | 10 | 5 | 0.30 | -0.37 | 0.02 | -1.53 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 752.50 | 1.00 | 9.20 | 5.10 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.28 | -0.43 | 0.02 | -1.58 | 9/30/2025 | 10/8/2025 3:59:59 PM EST |
| 755.00 | 1.80 | 10.00 | 5.90 | 10.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.27 | -0.49 | 0.03 | -1.62 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 757.50 | 3.80 | 11.60 | 7.70 | 20.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.29 | -0.55 | 0.02 | -1.63 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 760.00 | 4.50 | 13.00 | 8.75 | 23.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.47 | -0.61 | 0.02 | -1.63 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 762.50 | 8.40 | 14.60 | 11.50 | 27.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.32 | -0.66 | 0.02 | -1.62 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 765.00 | 10.20 | 15.90 | 13.05 | 15.86 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | -0.70 | 0.02 | -1.58 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 767.50 | 13.00 | 16.70 | 14.85 | % | 0.02 | 0 | 0 | 0.31 | -0.75 | 0.02 | -1.47 | 10/8/2025 3:59:59 PM EST | |||
| 770.00 | 13.10 | 20.00 | 16.55 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.52 | -0.76 | 0.02 | -1.56 | 10/2/2025 | 10/8/2025 3:59:59 PM EST |
| 772.50 | 14.70 | 21.30 | 18.00 | % | 0.02 | 0 | 0 | 0.47 | -0.80 | 0.01 | -1.41 | 10/8/2025 3:59:59 PM EST | |||
| 775.00 | 17.10 | 23.60 | 20.35 | % | 0.03 | 0 | 0 | 0.49 | -0.84 | 0.01 | -1.15 | 10/8/2025 3:59:59 PM EST | |||
| 777.50 | 19.40 | 25.80 | 22.60 | % | 0.03 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.98 | 10/8/2025 3:59:59 PM EST | |||
| 780.00 | 23.50 | 28.20 | 25.85 | 15.20 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.54 | -0.88 | 0.01 | -1.02 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 785.00 | 27.80 | 33.10 | 30.45 | % | 0.04 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.58 | 10/8/2025 3:59:59 PM EST | |||
| 790.00 | 31.40 | 37.90 | 34.65 | 50.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | -0.94 | 0.01 | -0.56 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 795.00 | 37.40 | 42.90 | 40.15 | % | 0.05 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.26 | 10/8/2025 3:59:59 PM EST | |||
| 800.00 | 41.10 | 47.70 | 44.40 | % | 0.06 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.21 | 10/8/2025 3:59:59 PM EST | |||
| 805.00 | 45.30 | 53.90 | 49.60 | % | 0.06 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.06 | 10/8/2025 3:59:59 PM EST | |||
| 810.00 | 51.10 | 57.70 | 54.40 | % | 0.07 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 10/8/2025 3:59:59 PM EST | |||
| 815.00 | 56.00 | 62.50 | 59.25 | 75.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.02 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 820.00 | 61.40 | 67.70 | 64.55 | 77.19 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.93 | -1.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 825.00 | 66.00 | 72.60 | 69.30 | 82.18 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 830.00 | 71.00 | 77.40 | 74.20 | % | 0.09 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 835.00 | 76.00 | 82.50 | 79.25 | 92.29 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 840.00 | 81.00 | 87.60 | 84.30 | 97.32 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 845.00 | 86.00 | 92.60 | 89.30 | % | 0.11 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 850.00 | 91.00 | 97.50 | 94.25 | % | 0.11 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 855.00 | 96.00 | 102.60 | 99.30 | % | 0.12 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 860.00 | 101.00 | 107.60 | 104.30 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 865.00 | 106.00 | 112.50 | 109.25 | % | 0.13 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 870.00 | 111.60 | 117.50 | 114.55 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 880.00 | 121.00 | 127.50 | 124.25 | % | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 890.00 | 131.00 | 137.50 | 134.25 | % | 0.15 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 900.00 | 140.00 | 147.50 | 143.75 | % | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 910.00 | 151.00 | 157.50 | 154.25 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST |