Options Chain for MERCADOLIBRE INC COM (MELI) - $2,149.99 as of 10/24/2025 5:46:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,300.00 | 845.10 | 877.40 | 861.25 | % | 0.66 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 1,400.00 | 746.30 | 771.70 | 759.00 | 760.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:58 PM EST |
| 1,420.00 | 726.70 | 751.70 | 739.20 | 740.12 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:58 PM EST |
| 1,440.00 | 706.70 | 736.30 | 721.50 | % | 0.50 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 1,460.00 | 686.70 | 716.30 | 701.50 | % | 0.48 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 1,480.00 | 666.40 | 696.30 | 681.35 | % | 0.46 | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 1,500.00 | 646.40 | 676.40 | 661.40 | % | 0.44 | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 1,520.00 | 626.80 | 656.40 | 641.60 | % | 0.42 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 10/24/2025 3:59:58 PM EST | |||
| 1,540.00 | 606.80 | 634.40 | 620.60 | % | 0.40 | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 10/24/2025 3:59:58 PM EST | |||
| 1,560.00 | 586.90 | 616.50 | 601.70 | % | 0.39 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.05 | 10/24/2025 3:59:58 PM EST | |||
| 1,580.00 | 566.60 | 595.30 | 580.95 | 546.93 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.49 | 1.00 | 0.00 | -0.07 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 1,600.00 | 546.70 | 572.20 | 559.45 | 527.08 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.11 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 1,620.00 | 526.80 | 556.80 | 541.80 | % | 0.33 | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.17 | 10/24/2025 3:59:58 PM EST | |||
| 1,630.00 | 516.80 | 546.40 | 531.60 | % | 0.33 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.20 | 10/24/2025 3:59:58 PM EST | |||
| 1,640.00 | 506.90 | 536.90 | 521.90 | % | 0.32 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.25 | 10/24/2025 3:59:58 PM EST | |||
| 1,650.00 | 497.00 | 526.90 | 511.95 | % | 0.31 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.31 | 10/24/2025 3:59:58 PM EST | |||
| 1,660.00 | 487.10 | 517.00 | 502.05 | % | 0.30 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.36 | 10/24/2025 3:59:58 PM EST | |||
| 1,670.00 | 477.20 | 504.30 | 490.75 | % | 0.29 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.44 | 10/24/2025 3:59:58 PM EST | |||
| 1,680.00 | 468.00 | 492.90 | 480.45 | % | 0.29 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.53 | 10/24/2025 3:59:58 PM EST | |||
| 1,690.00 | 457.40 | 484.60 | 471.00 | % | 0.28 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.63 | 10/24/2025 3:59:58 PM EST | |||
| 1,700.00 | 448.00 | 473.20 | 460.60 | % | 0.27 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.72 | 10/24/2025 3:59:58 PM EST | |||
| 1,710.00 | 437.70 | 463.40 | 450.55 | % | 0.26 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.77 | 10/24/2025 3:59:58 PM EST | |||
| 1,720.00 | 428.00 | 457.80 | 442.90 | % | 0.26 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.83 | 10/24/2025 3:59:58 PM EST | |||
| 1,730.00 | 418.00 | 448.00 | 433.00 | % | 0.25 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.90 | 10/24/2025 3:59:58 PM EST | |||
| 1,740.00 | 408.20 | 434.00 | 421.10 | % | 0.24 | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.98 | 10/24/2025 3:59:58 PM EST | |||
| 1,750.00 | 398.40 | 422.00 | 410.20 | % | 0.23 | 0 | 0 | 1.08 | 0.98 | 0.00 | -1.06 | 10/24/2025 3:59:58 PM EST | |||
| 1,760.00 | 388.70 | 416.10 | 402.40 | % | 0.23 | 0 | 0 | 1.15 | 0.98 | 0.00 | -1.15 | 10/24/2025 3:59:58 PM EST | |||
| 1,770.00 | 380.00 | 407.70 | 393.85 | 426.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.16 | 0.98 | 0.00 | -1.25 | 10/2/2025 | 10/24/2025 3:59:58 PM EST |
| 1,780.00 | 369.20 | 399.30 | 384.25 | % | 0.22 | 0 | 0 | 1.13 | 0.97 | 0.00 | -1.35 | 10/24/2025 3:59:58 PM EST | |||
| 1,790.00 | 360.00 | 385.70 | 372.85 | % | 0.21 | 0 | 0 | 1.07 | 0.97 | 0.00 | -1.47 | 10/24/2025 3:59:58 PM EST | |||
| 1,800.00 | 349.90 | 372.30 | 361.10 | 265.20 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.97 | 0.96 | 0.00 | -1.59 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 1,810.00 | 340.70 | 366.70 | 353.70 | 275.28 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.04 | 0.96 | 0.00 | -1.72 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 1,820.00 | 331.20 | 361.10 | 346.15 | % | 0.19 | 0 | 0 | 1.11 | 0.96 | 0.00 | -1.85 | 10/24/2025 3:59:58 PM EST | |||
| 1,830.00 | 321.80 | 345.70 | 333.75 | 264.38 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.98 | 0.95 | 0.00 | -1.99 | 10/15/2025 | 10/24/2025 3:59:58 PM EST |
| 1,840.00 | 313.40 | 336.40 | 324.90 | % | 0.18 | 0 | 0 | 0.97 | 0.94 | 0.00 | -2.14 | 10/24/2025 3:59:58 PM EST | |||
| 1,850.00 | 305.90 | 330.80 | 318.35 | 240.10 | 0.00 | 0.00% | 0.17 | 0 | 14 | 1.02 | 0.94 | 0.00 | -2.29 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 1,860.00 | 298.90 | 315.90 | 307.40 | 205.80 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.91 | 0.93 | 0.00 | -2.45 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 1,870.00 | 287.80 | 308.30 | 298.05 | % | 0.16 | 0 | 0 | 0.93 | 0.92 | 0.00 | -2.62 | 10/24/2025 3:59:58 PM EST | |||
| 1,880.00 | 278.40 | 298.00 | 288.20 | % | 0.15 | 0 | 0 | 0.90 | 0.92 | 0.00 | -2.78 | 10/24/2025 3:59:58 PM EST | |||
| 1,890.00 | 271.50 | 290.10 | 280.80 | 219.45 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.91 | 0.91 | 0.00 | -2.96 | 10/15/2025 | 10/24/2025 3:59:58 PM EST |
| 1,900.00 | 260.50 | 279.30 | 269.90 | 194.90 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.87 | 0.90 | 0.00 | -3.13 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 1,910.00 | 248.30 | 275.10 | 261.70 | % | 0.14 | 0 | 0 | 0.89 | 0.89 | 0.00 | -3.32 | 10/24/2025 3:59:58 PM EST | |||
| 1,920.00 | 240.00 | 262.00 | 251.00 | 204.18 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.86 | 0.88 | 0.00 | -3.49 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 1,930.00 | 235.30 | 250.60 | 242.95 | 245.26 | +55.89 | +29.52% | 0.13 | 2 | 6 | 0.82 | 0.87 | 0.00 | -3.68 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,940.00 | 227.40 | 242.70 | 235.05 | 236.76 | +53.56 | +29.24% | 0.12 | 2 | 15 | 0.68 | 0.86 | 0.00 | -3.87 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,950.00 | 221.70 | 236.30 | 229.00 | 188.25 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.73 | 0.85 | 0.00 | -4.04 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 1,960.00 | 213.10 | 227.90 | 220.50 | 155.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.73 | 0.84 | 0.00 | -4.23 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 1,970.00 | 201.70 | 219.70 | 210.70 | % | 0.11 | 0 | 0 | 0.70 | 0.83 | 0.00 | -4.42 | 10/24/2025 3:59:58 PM EST | |||
| 1,975.00 | 201.20 | 216.10 | 208.65 | % | 0.11 | 0 | 0 | 0.73 | 0.82 | 0.00 | -4.51 | 10/24/2025 3:59:58 PM EST | |||
| 1,980.00 | 194.80 | 211.80 | 203.30 | 217.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.71 | 0.81 | 0.00 | -4.60 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 1,985.00 | 186.80 | 216.20 | 201.50 | % | 0.10 | 0 | 0 | 0.73 | 0.81 | 0.00 | -4.69 | 10/24/2025 3:59:58 PM EST | |||
| 1,990.00 | 189.80 | 204.40 | 197.10 | 209.55 | -3.69 | -1.73% | 0.10 | 3 | 3 | 0.74 | 0.80 | 0.00 | -4.78 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,995.00 | 181.90 | 200.20 | 191.05 | % | 0.10 | 0 | 0 | 0.71 | 0.80 | 0.00 | -4.86 | 10/24/2025 3:59:58 PM EST | |||
| 2,000.00 | 183.40 | 196.70 | 190.05 | 174.20 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.75 | 0.79 | 0.00 | -4.95 | 10/15/2025 | 10/24/2025 3:59:58 PM EST |
| 2,005.00 | 172.90 | 192.70 | 182.80 | % | 0.09 | 0 | 0 | 0.70 | 0.78 | 0.00 | -5.03 | 10/24/2025 3:59:58 PM EST | |||
| 2,010.00 | 173.40 | 189.30 | 181.35 | 143.85 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.73 | 0.77 | 0.00 | -5.12 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 2,015.00 | 171.10 | 185.30 | 178.20 | % | 0.09 | 0 | 0 | 0.74 | 0.77 | 0.00 | -5.20 | 10/24/2025 3:59:58 PM EST | |||
| 2,020.00 | 168.70 | 180.40 | 174.55 | 187.15 | +40.92 | +27.99% | 0.09 | 3 | 39 | 0.74 | 0.76 | 0.00 | -5.28 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,025.00 | 164.00 | 175.40 | 169.70 | 137.50 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.73 | 0.75 | 0.00 | -5.36 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,030.00 | 155.00 | 172.00 | 163.50 | 169.54 | +14.56 | +9.40% | 0.08 | 7 | 29 | 0.70 | 0.75 | 0.00 | -5.44 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,035.00 | 157.80 | 171.10 | 164.45 | % | 0.08 | 0 | 0 | 0.75 | 0.74 | 0.00 | -5.51 | 10/24/2025 3:59:58 PM EST | |||
| 2,040.00 | 145.10 | 172.90 | 159.00 | 144.90 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.72 | 0.73 | 0.00 | -5.59 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,045.00 | 147.00 | 169.50 | 158.25 | % | 0.08 | 0 | 0 | 0.75 | 0.72 | 0.00 | -5.66 | 10/24/2025 3:59:58 PM EST | |||
| 2,050.00 | 145.60 | 165.60 | 155.60 | 163.10 | +13.70 | +9.17% | 0.08 | 2 | 20 | 0.76 | 0.71 | 0.00 | -5.73 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,055.00 | 141.90 | 157.70 | 149.80 | 141.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.74 | 0.71 | 0.00 | -5.79 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,060.00 | 138.80 | 154.40 | 146.60 | 115.55 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.74 | 0.70 | 0.00 | -5.86 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,065.00 | 135.50 | 150.10 | 142.80 | % | 0.07 | 0 | 0 | 0.73 | 0.69 | 0.00 | -5.92 | 10/24/2025 3:59:58 PM EST | |||
| 2,070.00 | 126.80 | 154.50 | 140.65 | % | 0.07 | 0 | 0 | 0.74 | 0.68 | 0.00 | -5.98 | 10/24/2025 3:59:58 PM EST | |||
| 2,075.00 | 129.30 | 149.60 | 139.45 | 137.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.76 | 0.67 | 0.00 | -6.03 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,080.00 | 124.60 | 141.00 | 132.80 | 100.85 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.73 | 0.66 | 0.00 | -6.09 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,085.00 | 123.20 | 142.30 | 132.75 | % | 0.06 | 0 | 0 | 0.76 | 0.66 | 0.00 | -6.14 | 10/24/2025 3:59:58 PM EST | |||
| 2,090.00 | 122.00 | 141.50 | 131.75 | 134.69 | +17.19 | +14.63% | 0.06 | 1 | 2 | 0.78 | 0.65 | 0.00 | -6.19 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,095.00 | 112.70 | 137.60 | 125.15 | 110.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.74 | 0.64 | 0.00 | -6.24 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,097.50 | 115.40 | 136.40 | 125.90 | % | 0.06 | 0 | 0 | 0.76 | 0.64 | 0.00 | -6.26 | 10/24/2025 3:59:58 PM EST | |||
| 2,100.00 | 111.50 | 131.60 | 121.55 | 127.30 | +24.90 | +24.32% | 0.06 | 26 | 52 | 0.74 | 0.63 | 0.00 | -6.27 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,102.50 | 112.50 | 133.60 | 123.05 | % | 0.06 | 0 | 0 | 0.77 | 0.63 | 0.00 | -6.29 | 10/24/2025 3:59:58 PM EST | |||
| 2,105.00 | 109.10 | 131.90 | 120.50 | 97.05 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.76 | 0.62 | 0.00 | -6.31 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,107.50 | 107.70 | 131.00 | 119.35 | % | 0.06 | 0 | 0 | 0.76 | 0.62 | 0.00 | -6.33 | 10/24/2025 3:59:58 PM EST | |||
| 2,110.00 | 108.30 | 126.40 | 117.35 | 125.33 | +37.98 | +43.48% | 0.06 | 24 | 47 | 0.75 | 0.61 | 0.00 | -6.35 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,112.50 | 105.70 | 128.30 | 117.00 | % | 0.06 | 0 | 0 | 0.76 | 0.61 | 0.00 | -6.37 | 10/24/2025 3:59:58 PM EST | |||
| 2,115.00 | 107.20 | 120.60 | 113.90 | 92.41 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.75 | 0.60 | 0.00 | -6.39 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,117.50 | 104.30 | 118.40 | 111.35 | % | 0.05 | 0 | 0 | 0.74 | 0.60 | 0.00 | -6.40 | 10/24/2025 3:59:58 PM EST | |||
| 2,120.00 | 101.40 | 118.30 | 109.85 | 87.75 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.74 | 0.60 | 0.00 | -6.42 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,122.50 | 100.20 | 120.00 | 110.10 | % | 0.05 | 0 | 0 | 0.75 | 0.59 | 0.00 | -6.43 | 10/24/2025 3:59:58 PM EST | |||
| 2,125.00 | 100.80 | 115.40 | 108.10 | 93.30 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.75 | 0.59 | 0.00 | -6.44 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,130.00 | 98.80 | 113.30 | 106.05 | 88.00 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.75 | 0.58 | 0.00 | -6.46 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 2,135.00 | 94.60 | 110.00 | 102.30 | 85.02 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.74 | 0.57 | 0.00 | -6.49 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,140.00 | 94.20 | 108.00 | 101.10 | 92.10 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.75 | 0.56 | 0.00 | -6.51 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,145.00 | 91.30 | 104.90 | 98.10 | 100.00 | +15.10 | +17.79% | 0.05 | 5 | 2 | 0.75 | 0.55 | 0.00 | -6.52 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,150.00 | 91.70 | 106.40 | 99.05 | 94.95 | +11.95 | +14.40% | 0.05 | 19 | 18 | 0.74 | 0.54 | 0.00 | -6.53 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,155.00 | 86.70 | 98.10 | 92.40 | 98.00 | +38.00 | +63.34% | 0.04 | 2 | 3 | 0.74 | 0.53 | 0.00 | -6.54 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,160.00 | 82.40 | 98.10 | 90.25 | 90.14 | +33.81 | +60.03% | 0.04 | 10 | 82 | 0.75 | 0.52 | 0.00 | -6.55 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,162.50 | 84.10 | 97.10 | 90.60 | 87.30 | % | 0.04 | 6 | 0 | 0.76 | 0.52 | 0.00 | -6.55 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,165.00 | 83.10 | 95.90 | 89.50 | 93.90 | % | 0.04 | 53 | 0 | 0.76 | 0.52 | 0.00 | -6.54 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,167.50 | 81.10 | 94.30 | 87.70 | 99.36 | % | 0.04 | 4 | 0 | 0.76 | 0.51 | 0.00 | -6.54 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,170.00 | 79.30 | 93.60 | 86.45 | 84.69 | +22.69 | +36.60% | 0.04 | 3 | 16 | 0.75 | 0.51 | 0.00 | -6.54 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,172.50 | 78.20 | 92.30 | 85.25 | 90.00 | +36.34 | +67.73% | 0.04 | 1 | 2 | 0.75 | 0.50 | 0.00 | -6.54 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,175.00 | 78.10 | 91.20 | 84.65 | 95.00 | +35.00 | +58.34% | 0.04 | 53 | 2 | 0.76 | 0.50 | 0.00 | -6.54 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,177.50 | 75.60 | 90.10 | 82.85 | 90.00 | +16.90 | +23.12% | 0.04 | 1 | 10 | 0.75 | 0.49 | 0.00 | -6.54 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,180.00 | 75.90 | 89.00 | 82.45 | 85.51 | +33.51 | +64.45% | 0.04 | 3 | 23 | 0.76 | 0.49 | 0.00 | -6.53 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,182.50 | 74.70 | 82.80 | 78.75 | % | 0.04 | 0 | 0 | 0.74 | 0.48 | 0.00 | -6.53 | 10/24/2025 3:59:58 PM EST | |||
| 2,185.00 | 74.20 | 86.70 | 80.45 | 83.25 | +34.75 | +71.65% | 0.04 | 1 | 2 | 0.76 | 0.48 | 0.00 | -6.52 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,187.50 | 72.40 | 80.10 | 76.25 | % | 0.03 | 0 | 0 | 0.74 | 0.48 | 0.00 | -6.51 | 10/24/2025 3:59:58 PM EST | |||
| 2,190.00 | 71.90 | 84.50 | 78.20 | 75.05 | +36.75 | +95.96% | 0.04 | 4 | 23 | 0.76 | 0.47 | 0.00 | -6.50 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,195.00 | 68.40 | 79.00 | 73.70 | 72.18 | % | 0.03 | 4 | 0 | 0.74 | 0.46 | 0.00 | -6.48 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,200.00 | 67.60 | 80.20 | 73.90 | 70.97 | +7.16 | +11.23% | 0.03 | 10 | 79 | 0.76 | 0.45 | 0.00 | -6.47 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,205.00 | 60.50 | 78.10 | 69.30 | 67.30 | +24.53 | +57.36% | 0.03 | 4 | 1 | 0.74 | 0.44 | 0.00 | -6.45 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,210.00 | 58.30 | 76.10 | 67.20 | 73.00 | +18.00 | +32.73% | 0.03 | 6 | 4 | 0.74 | 0.44 | 0.00 | -6.41 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,215.00 | 59.90 | 74.00 | 66.95 | 73.00 | +27.85 | +61.69% | 0.03 | 1 | 2 | 0.75 | 0.43 | 0.00 | -6.38 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,220.00 | 57.60 | 67.00 | 62.30 | 66.50 | +24.25 | +57.40% | 0.03 | 4 | 4 | 0.73 | 0.42 | 0.00 | -6.35 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,225.00 | 55.60 | 64.30 | 59.95 | % | 0.03 | 0 | 0 | 0.72 | 0.41 | 0.00 | -6.32 | 10/24/2025 3:59:58 PM EST | |||
| 2,230.00 | 56.50 | 64.30 | 60.40 | 63.40 | +15.11 | +31.29% | 0.03 | 3 | 8 | 0.74 | 0.40 | 0.00 | -6.28 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,235.00 | 48.80 | 67.50 | 58.15 | 57.52 | % | 0.03 | 34 | 0 | 0.74 | 0.39 | 0.00 | -6.24 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,240.00 | 53.00 | 60.00 | 56.50 | 53.00 | +7.08 | +15.42% | 0.03 | 11 | 36 | 0.74 | 0.38 | 0.00 | -6.19 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,245.00 | 49.50 | 62.30 | 55.90 | 44.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.75 | 0.38 | 0.00 | -6.15 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,250.00 | 42.90 | 60.60 | 51.75 | 54.60 | +18.60 | +51.67% | 0.02 | 27 | 51 | 0.73 | 0.37 | 0.00 | -6.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,260.00 | 40.80 | 51.90 | 46.35 | 53.02 | +20.02 | +60.67% | 0.02 | 5 | 12 | 0.71 | 0.35 | 0.00 | -5.99 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,270.00 | 42.10 | 50.30 | 46.20 | 43.18 | +13.18 | +43.94% | 0.02 | 19 | 18 | 0.74 | 0.34 | 0.00 | -5.89 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,280.00 | 38.50 | 50.20 | 44.35 | 39.00 | +12.22 | +45.64% | 0.02 | 6 | 7 | 0.75 | 0.32 | 0.00 | -5.76 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,290.00 | 35.00 | 48.10 | 41.55 | 42.13 | % | 0.02 | 2 | 0 | 0.74 | 0.30 | 0.00 | -5.64 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,300.00 | 32.00 | 38.40 | 35.20 | 36.86 | +12.71 | +52.63% | 0.02 | 31 | 132 | 0.71 | 0.29 | 0.00 | -5.50 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,310.00 | 28.50 | 36.00 | 32.25 | % | 0.01 | 0 | 0 | 0.70 | 0.27 | 0.00 | -5.36 | 10/24/2025 3:59:58 PM EST | |||
| 2,320.00 | 25.70 | 38.40 | 32.05 | 33.10 | +11.75 | +55.04% | 0.01 | 1 | 4 | 0.72 | 0.26 | 0.00 | -5.21 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,330.00 | 23.10 | 35.00 | 29.05 | 29.00 | +4.00 | +16.00% | 0.01 | 4 | 16 | 0.72 | 0.25 | 0.00 | -5.06 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,340.00 | 17.20 | 30.80 | 24.00 | 28.87 | +10.67 | +58.63% | 0.01 | 34 | 7 | 0.68 | 0.23 | 0.00 | -4.90 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,350.00 | 22.50 | 26.50 | 24.50 | 24.50 | +6.70 | +37.64% | 0.01 | 12 | 33 | 0.71 | 0.22 | 0.00 | -4.74 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,360.00 | 16.50 | 27.60 | 22.05 | 23.08 | +7.93 | +52.35% | 0.01 | 2 | 13 | 0.70 | 0.21 | 0.00 | -4.58 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,370.00 | 18.80 | 22.40 | 20.60 | 21.00 | -2.17 | -9.37% | 0.01 | 5 | 10 | 0.70 | 0.20 | 0.00 | -4.42 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,380.00 | 16.90 | 20.60 | 18.75 | 9.82 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.70 | 0.18 | 0.00 | -4.26 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 2,390.00 | 15.50 | 18.40 | 16.95 | 17.80 | -14.56 | -45.00% | 0.01 | 1 | 0 | 0.70 | 0.17 | 0.00 | -4.09 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,400.00 | 14.10 | 16.90 | 15.50 | 15.70 | +4.70 | +42.73% | 0.01 | 49 | 53 | 0.69 | 0.16 | 0.00 | -3.92 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,410.00 | 12.20 | 19.20 | 15.70 | 14.11 | +3.21 | +29.45% | 0.01 | 7 | 2 | 0.71 | 0.15 | 0.00 | -3.76 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,420.00 | 12.10 | 18.60 | 15.35 | 12.10 | +1.10 | +10.00% | 0.01 | 2 | 7 | 0.73 | 0.14 | 0.00 | -3.60 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,430.00 | 2.10 | 21.60 | 11.85 | 12.60 | +5.60 | +80.00% | 0.00 | 2 | 7 | 0.65 | 0.13 | 0.00 | -3.43 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,440.00 | 8.40 | 14.60 | 11.50 | 6.30 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.69 | 0.13 | 0.00 | -3.28 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,450.00 | 7.60 | 13.30 | 10.45 | 10.00 | +3.70 | +58.73% | 0.00 | 42 | 21 | 0.70 | 0.12 | 0.00 | -3.12 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,460.00 | 8.00 | 14.90 | 11.45 | 22.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.11 | 0.00 | -2.97 | 10/10/2025 | 10/24/2025 3:59:58 PM EST |
| 2,470.00 | 0.05 | 18.20 | 9.13 | 145.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.10 | 0.00 | -2.81 | 9/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,480.00 | 0.05 | 17.30 | 8.68 | 22.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.09 | 0.00 | -2.66 | 10/3/2025 | 10/24/2025 3:59:58 PM EST |
| 2,490.00 | 1.00 | 16.50 | 8.75 | 13.28 | +6.91 | +108.48% | 0.00 | 1 | 15 | 0.68 | 0.09 | 0.00 | -2.53 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,500.00 | 5.00 | 6.80 | 5.90 | 6.10 | +2.80 | +84.85% | 0.00 | 42 | 50 | 0.68 | 0.08 | 0.00 | -2.39 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,510.00 | 0.05 | 14.10 | 7.08 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.61 | 0.08 | 0.00 | -2.25 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,520.00 | 0.05 | 15.10 | 7.58 | 14.71 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.07 | 0.00 | -2.13 | 10/15/2025 | 10/24/2025 3:59:58 PM EST |
| 2,530.00 | 0.05 | 14.50 | 7.28 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.07 | 0.00 | -2.00 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 2,540.00 | 0.05 | 14.10 | 7.08 | 8.02 | -5.28 | -39.70% | 0.00 | 1 | 2 | 0.65 | 0.06 | 0.00 | -1.88 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,550.00 | 1.10 | 8.30 | 4.70 | 4.00 | -0.06 | -1.48% | 0.00 | 4 | 7 | 0.67 | 0.06 | 0.00 | -1.77 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,560.00 | 0.00 | 9.20 | 4.60 | 2.61 | -55.84 | -95.54% | 0.00 | 1 | 1 | 0.86 | 0.05 | 0.00 | -1.67 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,570.00 | 0.00 | 9.20 | 4.60 | 6.33 | -5.27 | -45.44% | 0.00 | 1 | 5 | 0.87 | 0.05 | 0.00 | -1.57 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,580.00 | 0.00 | 9.20 | 4.60 | 47.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.04 | 0.00 | -1.47 | 9/30/2025 | 10/24/2025 3:59:58 PM EST |
| 2,590.00 | 0.10 | 6.60 | 3.35 | 3.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.04 | 0.00 | -1.36 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 2,600.00 | 1.00 | 7.20 | 4.10 | 2.75 | -0.25 | -8.34% | 0.00 | 5 | 70 | 0.73 | 0.04 | 0.00 | -1.27 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,610.00 | 0.00 | 6.80 | 3.40 | 10.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.03 | 0.00 | -1.19 | 10/3/2025 | 10/24/2025 3:59:58 PM EST |
| 2,620.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 0.94 | 0.03 | 0.00 | -1.12 | 10/24/2025 3:59:58 PM EST | |||
| 2,630.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 0.96 | 0.03 | 0.00 | -1.04 | 10/24/2025 3:59:58 PM EST | |||
| 2,640.00 | 0.00 | 9.20 | 4.60 | % | 0.00 | 0 | 0 | 0.97 | 0.03 | 0.00 | -0.96 | 10/24/2025 3:59:58 PM EST | |||
| 2,650.00 | 0.00 | 6.20 | 3.10 | 2.50 | -2.48 | -49.80% | 0.00 | 4 | 8 | 0.91 | 0.02 | 0.00 | -0.89 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,660.00 | 0.00 | 4.10 | 2.05 | 3.58 | +0.83 | +30.19% | 0.00 | 3 | 9 | 0.85 | 0.02 | 0.00 | -0.82 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,670.00 | 0.00 | 6.80 | 3.40 | 8.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.02 | 0.00 | -0.77 | 10/3/2025 | 10/24/2025 3:59:58 PM EST |
| 2,680.00 | 0.10 | 8.00 | 4.05 | 14.25 | +7.25 | +103.58% | 0.00 | 4 | 5 | 0.76 | 0.02 | 0.00 | -0.70 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,690.00 | 0.10 | 9.60 | 4.85 | 4.69 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.79 | 0.02 | 0.00 | -0.65 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,700.00 | 0.15 | 5.30 | 2.73 | 4.87 | +4.42 | +982.23% | 0.00 | 8 | 38 | 0.75 | 0.02 | 0.00 | -0.60 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,710.00 | 0.20 | 9.40 | 4.80 | 1.25 | +0.90 | +257.15% | 0.00 | 16 | 1 | 0.83 | 0.01 | 0.00 | -0.55 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,720.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.08 | 0.01 | 0.00 | -0.51 | 10/24/2025 3:59:58 PM EST | |||
| 2,730.00 | 0.00 | 9.60 | 4.80 | 7.08 | +6.78 | +2,260.00% | 0.00 | 2 | 2 | 1.09 | 0.01 | 0.00 | -0.47 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,740.00 | 0.00 | 9.60 | 4.80 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.01 | 0.00 | -0.44 | 10/6/2025 | 10/24/2025 3:59:58 PM EST |
| 2,750.00 | 0.00 | 9.60 | 4.80 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.01 | 0.00 | -0.40 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 2,760.00 | 0.00 | 9.60 | 4.80 | 6.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.01 | 0.00 | -0.37 | 10/8/2025 | 10/24/2025 3:59:58 PM EST |
| 2,780.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.15 | 0.01 | 0.00 | -0.31 | 10/24/2025 3:59:58 PM EST | |||
| 2,800.00 | 0.00 | 8.00 | 4.00 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.01 | 0.00 | -0.26 | 10/8/2025 | 10/24/2025 3:59:58 PM EST |
| 2,820.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.21 | 10/24/2025 3:59:58 PM EST | |||
| 2,840.00 | 0.15 | 9.60 | 4.88 | 0.50 | +0.40 | +400.00% | 0.00 | 1 | 4 | 0.96 | 0.00 | 0.00 | -0.17 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,860.00 | 0.00 | 9.60 | 4.80 | 16.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | -0.14 | 9/17/2025 | 10/24/2025 3:59:58 PM EST |
| 2,880.00 | 0.00 | 9.60 | 4.80 | 23.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | -0.12 | 9/18/2025 | 10/24/2025 3:59:58 PM EST |
| 2,900.00 | 0.00 | 9.60 | 4.80 | 20.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.30 | 0.00 | 0.00 | -0.10 | 9/18/2025 | 10/24/2025 3:59:58 PM EST |
| 2,920.00 | 0.00 | 9.60 | 4.80 | 16.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.08 | 9/18/2025 | 10/24/2025 3:59:58 PM EST |
| 2,940.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.06 | 10/24/2025 3:59:58 PM EST | |||
| 2,960.00 | 0.00 | 9.60 | 4.80 | 16.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.05 | 9/19/2025 | 10/24/2025 3:59:58 PM EST |
| 2,980.00 | 0.00 | 9.60 | 4.80 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.39 | 0.00 | 0.00 | -0.04 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 3,000.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | -0.03 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 3,020.00 | 0.00 | 9.60 | 4.80 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.03 | 9/19/2025 | 10/24/2025 3:59:58 PM EST |
| 3,040.00 | 0.00 | 9.60 | 4.80 | 18.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | -0.02 | 10/1/2025 | 10/24/2025 3:59:58 PM EST |
| 3,060.00 | 0.00 | 9.60 | 4.80 | 9.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | -0.02 | 9/29/2025 | 10/24/2025 3:59:58 PM EST |
| 3,080.00 | 0.00 | 9.60 | 4.80 | 8.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | -0.01 | 9/26/2025 | 10/24/2025 3:59:58 PM EST |
| 3,100.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 3,120.00 | 0.00 | 9.60 | 4.80 | 5.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.54 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 10/24/2025 3:59:58 PM EST |
| 3,140.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 3,160.00 | 0.00 | 9.60 | 4.80 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/24/2025 3:59:58 PM EST |
| 3,180.00 | 0.00 | 9.60 | 4.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 3,200.00 | 0.00 | 6.50 | 3.25 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 3:59:58 PM EST |
| 3,220.00 | 0.00 | 9.60 | 4.80 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 3,240.00 | 0.00 | 1.00 | 0.50 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 3:59:58 PM EST |
| 3,260.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 3,280.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 10 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 3,300.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 20 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,300.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 1,400.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.95 | -95.00% | 0.00 | 30 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,420.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 1,440.00 | 0.00 | 9.60 | 4.80 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 1,460.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 1,480.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 1,500.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 1,520.00 | 0.00 | 9.60 | 4.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | -0.02 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 1,540.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.03 | 10/24/2025 3:59:58 PM EST | |||
| 1,560.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.05 | 10/24/2025 3:59:58 PM EST | |||
| 1,580.00 | 0.00 | 9.60 | 4.80 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | -0.07 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 1,600.00 | 0.10 | 1.00 | 0.55 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.86 | 0.00 | 0.00 | -0.11 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 1,620.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.17 | 10/24/2025 3:59:58 PM EST | |||
| 1,630.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.20 | 10/24/2025 3:59:58 PM EST | |||
| 1,640.00 | 0.00 | 9.60 | 4.80 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.32 | 0.00 | 0.00 | -0.25 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 1,650.00 | 0.00 | 1.50 | 0.75 | 3.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | -0.31 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 1,660.00 | 0.00 | 9.60 | 4.80 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.27 | 0.00 | 0.00 | -0.36 | 9/16/2025 | 10/24/2025 3:59:58 PM EST |
| 1,670.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.44 | 10/24/2025 3:59:58 PM EST | |||
| 1,680.00 | 0.35 | 5.80 | 3.08 | 0.95 | -1.10 | -53.66% | 0.00 | 21 | 7 | 0.91 | -0.01 | 0.00 | -0.53 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,690.00 | 0.50 | 9.60 | 5.05 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.63 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 1,700.00 | 0.65 | 1.50 | 1.08 | 1.15 | -3.99 | -77.63% | 0.00 | 1 | 19 | 0.79 | -0.01 | 0.00 | -0.72 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,710.00 | 0.00 | 9.60 | 4.80 | 9.51 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.15 | -0.01 | 0.00 | -0.77 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 1,720.00 | 0.00 | 9.50 | 4.75 | 3.33 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | -0.01 | 0.00 | -0.83 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 1,730.00 | 0.00 | 9.60 | 4.80 | 5.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.11 | -0.01 | 0.00 | -0.90 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 1,740.00 | 0.00 | 9.60 | 4.80 | 3.57 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.08 | -0.02 | 0.00 | -0.98 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 1,750.00 | 0.00 | 9.60 | 4.80 | 1.90 | -2.20 | -53.66% | 0.00 | 17 | 14 | 1.06 | -0.02 | 0.00 | -1.06 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,760.00 | 0.00 | 9.60 | 4.80 | 4.82 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.04 | -0.02 | 0.00 | -1.15 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 1,770.00 | 0.00 | 9.60 | 4.80 | % | 0.00 | 0 | 0 | 1.02 | -0.02 | 0.00 | -1.25 | 10/24/2025 3:59:58 PM EST | |||
| 1,780.00 | 0.00 | 9.60 | 4.80 | 8.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | -0.03 | 0.00 | -1.35 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 1,790.00 | 0.05 | 13.00 | 6.53 | 12.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.75 | -0.03 | 0.00 | -1.47 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 1,800.00 | 1.00 | 8.00 | 4.50 | 4.45 | +0.03 | +0.68% | 0.00 | 3 | 35 | 0.77 | -0.04 | 0.00 | -1.59 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,810.00 | 0.05 | 13.80 | 6.93 | 8.21 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.73 | -0.04 | 0.00 | -1.72 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 1,820.00 | 0.05 | 14.30 | 7.18 | 20.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | -0.04 | 0.00 | -1.85 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 1,830.00 | 0.05 | 14.30 | 7.18 | 18.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | -0.05 | 0.00 | -1.99 | 10/15/2025 | 10/24/2025 3:59:58 PM EST |
| 1,840.00 | 0.15 | 15.50 | 7.83 | 7.10 | -20.61 | -74.38% | 0.00 | 1 | 3 | 0.71 | -0.06 | 0.00 | -2.14 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,850.00 | 3.00 | 9.60 | 6.30 | 6.30 | -4.48 | -41.56% | 0.00 | 13 | 68 | 0.74 | -0.06 | 0.00 | -2.29 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,860.00 | 5.60 | 12.70 | 9.15 | 6.39 | -11.61 | -64.50% | 0.00 | 8 | 2 | 0.81 | -0.07 | 0.00 | -2.45 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,870.00 | 0.05 | 17.60 | 8.83 | % | 0.00 | 0 | 0 | 0.65 | -0.08 | 0.00 | -2.62 | 10/24/2025 3:59:58 PM EST | |||
| 1,880.00 | 0.35 | 11.50 | 5.93 | 5.56 | -16.64 | -74.96% | 0.00 | 12 | 9 | 0.60 | -0.08 | 0.00 | -2.78 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,890.00 | 0.05 | 13.40 | 6.73 | 10.82 | -4.68 | -30.20% | 0.00 | 6 | 21 | 0.57 | -0.09 | 0.00 | -2.96 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,900.00 | 9.00 | 11.90 | 10.45 | 9.00 | -10.25 | -53.25% | 0.01 | 29 | 18 | 0.72 | -0.10 | 0.00 | -3.13 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,910.00 | 0.80 | 15.00 | 7.90 | 16.66 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.61 | -0.11 | 0.00 | -3.32 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 1,920.00 | 5.50 | 22.90 | 14.20 | 44.11 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.12 | 0.00 | -3.49 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 1,930.00 | 4.10 | 24.10 | 14.10 | 27.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.71 | -0.13 | 0.00 | -3.68 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 1,940.00 | 5.20 | 25.20 | 15.20 | 17.24 | -9.56 | -35.68% | 0.01 | 1 | 34 | 0.71 | -0.14 | 0.00 | -3.87 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,950.00 | 12.50 | 27.30 | 19.90 | 18.50 | -9.50 | -33.93% | 0.01 | 6 | 14 | 0.77 | -0.15 | 0.00 | -4.04 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,960.00 | 14.50 | 23.70 | 19.10 | 25.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | -0.16 | 0.00 | -4.23 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 1,970.00 | 16.50 | 23.60 | 20.05 | 22.65 | -6.10 | -21.22% | 0.01 | 2 | 11 | 0.73 | -0.17 | 0.00 | -4.42 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,975.00 | 16.30 | 31.80 | 24.05 | 21.35 | % | 0.01 | 4 | 0 | 0.76 | -0.18 | 0.00 | -4.51 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 1,980.00 | 17.60 | 26.00 | 21.80 | 22.80 | -12.54 | -35.49% | 0.01 | 5 | 31 | 0.72 | -0.19 | 0.00 | -4.60 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,985.00 | 18.10 | 33.90 | 26.00 | 22.50 | % | 0.01 | 1 | 0 | 0.76 | -0.19 | 0.00 | -4.69 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 1,990.00 | 21.20 | 31.10 | 26.15 | 21.10 | -19.10 | -47.52% | 0.01 | 9 | 19 | 0.75 | -0.20 | 0.00 | -4.78 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 1,995.00 | 20.20 | 32.60 | 26.40 | % | 0.01 | 0 | 0 | 0.74 | -0.20 | 0.00 | -4.86 | 10/24/2025 3:59:58 PM EST | |||
| 2,000.00 | 26.00 | 30.00 | 28.00 | 27.84 | -6.16 | -18.12% | 0.01 | 167 | 55 | 0.75 | -0.21 | 0.00 | -4.95 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,005.00 | 24.00 | 38.60 | 31.30 | 27.50 | % | 0.02 | 1 | 0 | 0.77 | -0.22 | 0.00 | -5.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,010.00 | 23.90 | 39.90 | 31.90 | 41.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.76 | -0.23 | 0.00 | -5.12 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,015.00 | 24.80 | 41.20 | 33.00 | 44.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.76 | -0.23 | 0.00 | -5.20 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 2,020.00 | 27.20 | 36.40 | 31.80 | 30.46 | -10.14 | -24.98% | 0.02 | 1 | 14 | 0.73 | -0.24 | 0.00 | -5.28 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,025.00 | 28.70 | 44.00 | 36.35 | 35.40 | % | 0.02 | 3 | 0 | 0.76 | -0.25 | 0.00 | -5.36 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,030.00 | 28.20 | 41.70 | 34.95 | 90.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | -0.25 | 0.00 | -5.44 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 2,035.00 | 30.30 | 47.10 | 38.70 | % | 0.02 | 0 | 0 | 0.76 | -0.26 | 0.00 | -5.51 | 10/24/2025 3:59:58 PM EST | |||
| 2,040.00 | 31.10 | 42.60 | 36.85 | 34.73 | -13.47 | -27.95% | 0.02 | 3 | 4 | 0.72 | -0.27 | 0.00 | -5.59 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,045.00 | 33.10 | 47.40 | 40.25 | % | 0.02 | 0 | 0 | 0.74 | -0.28 | 0.00 | -5.66 | 10/24/2025 3:59:58 PM EST | |||
| 2,050.00 | 40.50 | 44.90 | 42.70 | 37.73 | -13.39 | -26.20% | 0.02 | 6 | 53 | 0.75 | -0.29 | 0.00 | -5.73 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,055.00 | 41.00 | 47.20 | 44.10 | % | 0.02 | 0 | 0 | 0.75 | -0.29 | 0.00 | -5.79 | 10/24/2025 3:59:58 PM EST | |||
| 2,060.00 | 36.60 | 49.50 | 43.05 | 46.10 | -58.12 | -55.77% | 0.02 | 1 | 26 | 0.72 | -0.30 | 0.00 | -5.86 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,065.00 | 38.50 | 51.60 | 45.05 | % | 0.02 | 0 | 0 | 0.73 | -0.31 | 0.00 | -5.92 | 10/24/2025 3:59:58 PM EST | |||
| 2,070.00 | 40.30 | 53.80 | 47.05 | 44.74 | -40.36 | -47.43% | 0.02 | 1 | 36 | 0.73 | -0.32 | 0.00 | -5.98 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,075.00 | 41.50 | 60.10 | 50.80 | 52.81 | % | 0.02 | 1 | 0 | 0.75 | -0.33 | 0.00 | -6.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,080.00 | 44.10 | 57.20 | 50.65 | 53.69 | -22.81 | -29.82% | 0.02 | 2 | 13 | 0.73 | -0.34 | 0.00 | -6.09 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,085.00 | 46.10 | 60.80 | 53.45 | 54.60 | -12.64 | -18.80% | 0.03 | 1 | 32 | 0.74 | -0.34 | 0.00 | -6.14 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,090.00 | 48.10 | 62.60 | 55.35 | 58.00 | -9.72 | -14.36% | 0.03 | 8 | 16 | 0.74 | -0.35 | 0.00 | -6.19 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,095.00 | 50.20 | 66.60 | 58.40 | 63.38 | % | 0.03 | 3 | 0 | 0.75 | -0.36 | 0.00 | -6.24 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,097.50 | 51.60 | 64.40 | 58.00 | % | 0.03 | 0 | 0 | 0.73 | -0.36 | 0.00 | -6.26 | 10/24/2025 3:59:58 PM EST | |||
| 2,100.00 | 56.00 | 65.70 | 60.85 | 64.98 | -7.08 | -9.83% | 0.03 | 17 | 39 | 0.75 | -0.37 | 0.00 | -6.27 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,102.50 | 53.40 | 68.50 | 60.95 | % | 0.03 | 0 | 0 | 0.74 | -0.37 | 0.00 | -6.29 | 10/24/2025 3:59:58 PM EST | |||
| 2,105.00 | 54.70 | 73.30 | 64.00 | 76.32 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.76 | -0.38 | 0.00 | -6.31 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,107.50 | 55.60 | 69.60 | 62.60 | % | 0.03 | 0 | 0 | 0.74 | -0.38 | 0.00 | -6.33 | 10/24/2025 3:59:58 PM EST | |||
| 2,110.00 | 57.50 | 71.60 | 64.55 | 69.80 | -1.20 | -1.69% | 0.03 | 1 | 27 | 0.75 | -0.39 | 0.00 | -6.35 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,112.50 | 57.80 | 71.60 | 64.70 | % | 0.03 | 0 | 0 | 0.74 | -0.39 | 0.00 | -6.37 | 10/24/2025 3:59:58 PM EST | |||
| 2,115.00 | 59.00 | 73.40 | 66.20 | 64.50 | -31.50 | -32.82% | 0.03 | 1 | 31 | 0.74 | -0.40 | 0.00 | -6.39 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,117.50 | 60.10 | 78.80 | 69.45 | 65.60 | % | 0.03 | 1 | 0 | 0.76 | -0.40 | 0.00 | -6.40 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,120.00 | 61.30 | 74.80 | 68.05 | 100.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.74 | -0.40 | 0.00 | -6.42 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 2,122.50 | 61.00 | 76.70 | 68.85 | % | 0.03 | 0 | 0 | 0.74 | -0.41 | 0.00 | -6.43 | 10/24/2025 3:59:58 PM EST | |||
| 2,125.00 | 63.50 | 76.90 | 70.20 | 83.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.74 | -0.41 | 0.00 | -6.44 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,130.00 | 65.80 | 80.30 | 73.05 | 70.50 | -28.08 | -28.49% | 0.03 | 2 | 16 | 0.74 | -0.42 | 0.00 | -6.46 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,135.00 | 68.40 | 83.60 | 76.00 | 106.90 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.75 | -0.43 | 0.00 | -6.49 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 2,140.00 | 70.70 | 79.90 | 75.30 | 76.00 | -8.60 | -10.17% | 0.04 | 2 | 17 | 0.72 | -0.44 | 0.00 | -6.51 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,145.00 | 73.20 | 86.90 | 80.05 | 114.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.74 | -0.45 | 0.00 | -6.52 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 2,150.00 | 75.80 | 88.70 | 82.25 | 87.20 | -21.35 | -19.67% | 0.04 | 4 | 37 | 0.74 | -0.46 | 0.00 | -6.53 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,155.00 | 78.40 | 92.30 | 85.35 | 85.00 | -27.10 | -24.18% | 0.04 | 3 | 2 | 0.74 | -0.47 | 0.00 | -6.54 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,160.00 | 79.30 | 99.00 | 89.15 | 87.10 | -11.03 | -11.24% | 0.04 | 12 | 24 | 0.76 | -0.48 | 0.00 | -6.55 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,162.50 | 82.30 | 95.40 | 88.85 | 90.70 | % | 0.04 | 2 | 0 | 0.74 | -0.48 | 0.00 | -6.55 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,165.00 | 83.70 | 96.60 | 90.15 | 90.20 | % | 0.04 | 1 | 0 | 0.74 | -0.48 | 0.00 | -6.54 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,167.50 | 85.00 | 97.80 | 91.40 | % | 0.04 | 0 | 0 | 0.74 | -0.49 | 0.00 | -6.54 | 10/24/2025 3:59:58 PM EST | |||
| 2,170.00 | 86.30 | 100.00 | 93.15 | 102.08 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.74 | -0.49 | 0.00 | -6.54 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 2,172.50 | 87.60 | 102.50 | 95.05 | 95.05 | % | 0.04 | 3 | 0 | 0.75 | -0.50 | 0.00 | -6.54 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,175.00 | 89.70 | 104.00 | 96.85 | 98.70 | -5.63 | -5.40% | 0.04 | 4 | 1 | 0.75 | -0.50 | 0.00 | -6.54 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,177.50 | 90.40 | 107.00 | 98.70 | % | 0.05 | 0 | 0 | 0.76 | -0.51 | 0.00 | -6.54 | 10/24/2025 3:59:58 PM EST | |||
| 2,180.00 | 91.80 | 104.90 | 98.35 | 88.20 | -88.45 | -50.08% | 0.05 | 3 | 15 | 0.74 | -0.51 | 0.00 | -6.53 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,182.50 | 93.20 | 106.10 | 99.65 | % | 0.05 | 0 | 0 | 0.74 | -0.52 | 0.00 | -6.53 | 10/24/2025 3:59:58 PM EST | |||
| 2,185.00 | 94.60 | 108.50 | 101.55 | % | 0.05 | 0 | 0 | 0.75 | -0.52 | 0.00 | -6.52 | 10/24/2025 3:59:58 PM EST | |||
| 2,187.50 | 96.00 | 110.80 | 103.40 | 103.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.75 | -0.52 | 0.00 | -6.51 | 10/13/2025 | 10/24/2025 3:59:58 PM EST |
| 2,190.00 | 97.50 | 113.00 | 105.25 | 109.67 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.75 | -0.53 | 0.00 | -6.50 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,195.00 | 100.30 | 113.40 | 106.85 | 125.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.74 | -0.54 | 0.00 | -6.48 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,200.00 | 102.00 | 115.80 | 108.90 | 113.33 | -31.67 | -21.85% | 0.05 | 17 | 46 | 0.74 | -0.55 | 0.00 | -6.47 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,205.00 | 103.90 | 118.40 | 111.15 | 108.60 | % | 0.05 | 1 | 0 | 0.73 | -0.56 | 0.00 | -6.45 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,210.00 | 106.80 | 126.70 | 116.75 | 148.53 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.75 | -0.56 | 0.00 | -6.41 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,215.00 | 109.80 | 134.90 | 122.35 | % | 0.06 | 0 | 0 | 0.77 | -0.57 | 0.00 | -6.38 | 10/24/2025 3:59:58 PM EST | |||
| 2,220.00 | 114.20 | 131.60 | 122.90 | 122.83 | -6.64 | -5.13% | 0.06 | 1 | 5 | 0.75 | -0.58 | 0.00 | -6.35 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,225.00 | 114.30 | 135.00 | 124.65 | 119.40 | % | 0.06 | 1 | 0 | 0.74 | -0.59 | 0.00 | -6.32 | 10/24/2025 | 10/24/2025 3:59:58 PM EST | |
| 2,230.00 | 117.40 | 135.60 | 126.50 | 123.00 | -37.66 | -23.45% | 0.06 | 1 | 23 | 0.73 | -0.60 | 0.00 | -6.28 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,235.00 | 121.70 | 138.40 | 130.05 | % | 0.06 | 0 | 0 | 0.73 | -0.61 | 0.00 | -6.24 | 10/24/2025 3:59:58 PM EST | |||
| 2,240.00 | 124.90 | 145.50 | 135.20 | % | 0.06 | 0 | 0 | 0.75 | -0.62 | 0.00 | -6.19 | 10/24/2025 3:59:58 PM EST | |||
| 2,245.00 | 124.70 | 146.40 | 135.55 | % | 0.06 | 0 | 0 | 0.72 | -0.62 | 0.00 | -6.15 | 10/24/2025 3:59:58 PM EST | |||
| 2,250.00 | 131.80 | 146.60 | 139.20 | 135.00 | -19.51 | -12.63% | 0.06 | 1 | 14 | 0.72 | -0.63 | 0.00 | -6.10 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,260.00 | 135.10 | 161.70 | 148.40 | 145.37 | -98.93 | -40.50% | 0.07 | 2 | 3 | 0.74 | -0.65 | 0.00 | -5.99 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,270.00 | 145.00 | 169.40 | 157.20 | 147.00 | -106.97 | -42.12% | 0.07 | 1 | 4 | 0.76 | -0.66 | 0.00 | -5.89 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,280.00 | 149.10 | 171.20 | 160.15 | 169.83 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.72 | -0.68 | 0.00 | -5.76 | 10/3/2025 | 10/24/2025 3:59:58 PM EST |
| 2,290.00 | 159.00 | 179.00 | 169.00 | 192.68 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.74 | -0.70 | 0.00 | -5.64 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 2,300.00 | 166.10 | 184.00 | 175.05 | 170.00 | -41.55 | -19.65% | 0.08 | 2 | 22 | 0.72 | -0.71 | 0.00 | -5.50 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,310.00 | 175.10 | 190.80 | 182.95 | 135.00 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.73 | -0.73 | 0.00 | -5.36 | 10/9/2025 | 10/24/2025 3:59:58 PM EST |
| 2,320.00 | 182.90 | 196.70 | 189.80 | 198.70 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.72 | -0.74 | 0.00 | -5.21 | 10/15/2025 | 10/24/2025 3:59:58 PM EST |
| 2,330.00 | 187.80 | 207.30 | 197.55 | 147.64 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.72 | -0.75 | 0.00 | -5.06 | 10/9/2025 | 10/24/2025 3:59:58 PM EST |
| 2,340.00 | 199.40 | 214.90 | 207.15 | 221.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.74 | -0.77 | 0.00 | -4.90 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 2,350.00 | 202.00 | 222.30 | 212.15 | 286.85 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.70 | -0.78 | 0.00 | -4.74 | 10/20/2025 | 10/24/2025 3:59:58 PM EST |
| 2,360.00 | 208.40 | 231.40 | 219.90 | 130.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.68 | -0.79 | 0.00 | -4.58 | 9/30/2025 | 10/24/2025 3:59:58 PM EST |
| 2,370.00 | 218.30 | 242.40 | 230.35 | 245.96 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | -0.80 | 0.00 | -4.42 | 10/14/2025 | 10/24/2025 3:59:58 PM EST |
| 2,380.00 | 226.60 | 247.80 | 237.20 | 115.50 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.69 | -0.82 | 0.00 | -4.26 | 9/30/2025 | 10/24/2025 3:59:58 PM EST |
| 2,390.00 | 237.30 | 257.70 | 247.50 | 360.05 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.71 | -0.83 | 0.00 | -4.09 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 2,400.00 | 245.80 | 266.40 | 256.10 | 305.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.71 | -0.84 | 0.00 | -3.92 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 2,410.00 | 254.50 | 274.70 | 264.60 | 99.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.70 | -0.85 | 0.00 | -3.76 | 9/18/2025 | 10/24/2025 3:59:58 PM EST |
| 2,420.00 | 260.90 | 282.40 | 271.65 | 265.67 | +162.43 | +157.34% | 0.11 | 2 | 2 | 0.64 | -0.86 | 0.00 | -3.60 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,430.00 | 273.30 | 292.00 | 282.65 | 274.63 | +15.68 | +6.06% | 0.12 | 1 | 1 | 0.70 | -0.87 | 0.00 | -3.43 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,440.00 | 282.30 | 301.10 | 291.70 | 281.55 | +164.17 | +139.87% | 0.12 | 2 | 3 | 0.70 | -0.87 | 0.00 | -3.28 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,450.00 | 290.10 | 309.60 | 299.85 | 292.60 | +31.40 | +12.03% | 0.12 | 2 | 8 | 0.87 | -0.88 | 0.00 | -3.12 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,460.00 | 300.50 | 319.70 | 310.10 | 301.10 | -9.95 | -3.20% | 0.13 | 2 | 4 | 0.89 | -0.89 | 0.00 | -2.97 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,470.00 | 309.70 | 328.70 | 319.20 | 310.08 | -9.72 | -3.04% | 0.13 | 1 | 3 | 0.89 | -0.90 | 0.00 | -2.81 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,480.00 | 319.70 | 335.00 | 327.35 | 318.80 | -3.82 | -1.19% | 0.13 | 2 | 5 | 0.86 | -0.91 | 0.00 | -2.66 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,490.00 | 325.00 | 345.80 | 335.40 | 326.98 | -4.58 | -1.39% | 0.13 | 1 | 6 | 0.88 | -0.91 | 0.00 | -2.53 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,500.00 | 332.90 | 356.70 | 344.80 | 335.88 | -4.62 | -1.36% | 0.14 | 2 | 8 | 0.92 | -0.92 | 0.00 | -2.39 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,510.00 | 342.40 | 363.50 | 352.95 | 332.10 | +185.53 | +126.59% | 0.14 | 5 | 5 | 0.88 | -0.92 | 0.00 | -2.25 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 2,520.00 | 350.50 | 378.70 | 364.60 | 294.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.01 | -0.93 | 0.00 | -2.13 | 10/1/2025 | 10/24/2025 3:59:58 PM EST |
| 2,530.00 | 362.80 | 388.30 | 375.55 | % | 0.15 | 0 | 0 | 1.02 | -0.93 | 0.00 | -2.00 | 10/24/2025 3:59:58 PM EST | |||
| 2,540.00 | 371.00 | 397.10 | 384.05 | % | 0.15 | 0 | 0 | 0.99 | -0.94 | 0.00 | -1.88 | 10/24/2025 3:59:58 PM EST | |||
| 2,550.00 | 382.00 | 407.50 | 394.75 | % | 0.15 | 0 | 0 | 1.05 | -0.94 | 0.00 | -1.77 | 10/24/2025 3:59:58 PM EST | |||
| 2,560.00 | 391.60 | 415.20 | 403.40 | % | 0.16 | 0 | 0 | 0.99 | -0.95 | 0.00 | -1.67 | 10/24/2025 3:59:58 PM EST | |||
| 2,570.00 | 399.90 | 426.90 | 413.40 | 177.04 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.07 | -0.95 | 0.00 | -1.57 | 9/18/2025 | 10/24/2025 3:59:58 PM EST |
| 2,580.00 | 408.50 | 436.60 | 422.55 | 183.83 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.08 | -0.96 | 0.00 | -1.47 | 9/18/2025 | 10/24/2025 3:59:58 PM EST |
| 2,590.00 | 419.40 | 446.00 | 432.70 | % | 0.17 | 0 | 0 | 1.10 | -0.96 | 0.00 | -1.36 | 10/24/2025 3:59:58 PM EST | |||
| 2,600.00 | 429.30 | 456.10 | 442.70 | % | 0.17 | 0 | 0 | 1.11 | -0.96 | 0.00 | -1.27 | 10/24/2025 3:59:58 PM EST | |||
| 2,610.00 | 439.10 | 465.00 | 452.05 | % | 0.17 | 0 | 0 | 1.07 | -0.97 | 0.00 | -1.19 | 10/24/2025 3:59:58 PM EST | |||
| 2,620.00 | 446.50 | 475.40 | 460.95 | % | 0.18 | 0 | 0 | 1.13 | -0.97 | 0.00 | -1.12 | 10/24/2025 3:59:58 PM EST | |||
| 2,630.00 | 455.70 | 485.60 | 470.65 | % | 0.18 | 0 | 0 | 1.16 | -0.97 | 0.00 | -1.04 | 10/24/2025 3:59:58 PM EST | |||
| 2,640.00 | 468.50 | 495.40 | 481.95 | % | 0.18 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.96 | 10/24/2025 3:59:58 PM EST | |||
| 2,650.00 | 478.30 | 504.50 | 491.40 | % | 0.19 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.89 | 10/24/2025 3:59:58 PM EST | |||
| 2,660.00 | 488.20 | 509.50 | 498.85 | % | 0.19 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.82 | 10/24/2025 3:59:58 PM EST | |||
| 2,670.00 | 498.10 | 525.10 | 511.60 | % | 0.19 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.77 | 10/24/2025 3:59:58 PM EST | |||
| 2,680.00 | 508.00 | 535.00 | 521.50 | % | 0.19 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.70 | 10/24/2025 3:59:58 PM EST | |||
| 2,690.00 | 518.00 | 544.20 | 531.10 | 587.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.65 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 2,700.00 | 527.90 | 552.60 | 540.25 | 597.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.60 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 2,710.00 | 537.90 | 564.60 | 551.25 | % | 0.20 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.55 | 10/24/2025 3:59:58 PM EST | |||
| 2,720.00 | 549.40 | 574.60 | 562.00 | % | 0.21 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.51 | 10/24/2025 3:59:58 PM EST | |||
| 2,730.00 | 557.90 | 578.70 | 568.30 | % | 0.21 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.47 | 10/24/2025 3:59:58 PM EST | |||
| 2,740.00 | 567.80 | 590.40 | 579.10 | % | 0.21 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.44 | 10/24/2025 3:59:58 PM EST | |||
| 2,750.00 | 575.00 | 604.90 | 589.95 | % | 0.21 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.40 | 10/24/2025 3:59:58 PM EST | |||
| 2,760.00 | 585.00 | 614.90 | 599.95 | % | 0.22 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.37 | 10/24/2025 3:59:58 PM EST | |||
| 2,780.00 | 602.80 | 636.10 | 619.45 | % | 0.22 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.31 | 10/24/2025 3:59:58 PM EST | |||
| 2,800.00 | 623.70 | 656.10 | 639.90 | % | 0.23 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.26 | 10/24/2025 3:59:58 PM EST | |||
| 2,820.00 | 647.80 | 674.50 | 661.15 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.21 | 10/24/2025 3:59:58 PM EST | |||
| 2,840.00 | 662.80 | 696.70 | 679.75 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.17 | 10/24/2025 3:59:58 PM EST | |||
| 2,860.00 | 685.00 | 714.50 | 699.75 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.14 | 10/24/2025 3:59:58 PM EST | |||
| 2,880.00 | 706.60 | 734.70 | 720.65 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.12 | 10/24/2025 3:59:58 PM EST | |||
| 2,900.00 | 725.00 | 754.90 | 739.95 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.10 | 10/24/2025 3:59:58 PM EST | |||
| 2,920.00 | 745.00 | 774.90 | 759.95 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.08 | 10/24/2025 3:59:58 PM EST | |||
| 2,940.00 | 765.00 | 794.90 | 779.95 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | -0.06 | 10/24/2025 3:59:58 PM EST | |||
| 2,960.00 | 785.00 | 814.70 | 799.85 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.05 | 10/24/2025 3:59:58 PM EST | |||
| 2,980.00 | 805.00 | 834.90 | 819.95 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.04 | 10/24/2025 3:59:58 PM EST | |||
| 3,000.00 | 825.00 | 854.90 | 839.95 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.03 | 10/24/2025 3:59:58 PM EST | |||
| 3,020.00 | 845.00 | 874.90 | 859.95 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.03 | 10/24/2025 3:59:58 PM EST | |||
| 3,040.00 | 865.00 | 894.90 | 879.95 | % | 0.29 | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.02 | 10/24/2025 3:59:58 PM EST | |||
| 3,060.00 | 885.00 | 914.50 | 899.75 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | -0.02 | 10/24/2025 3:59:58 PM EST | |||
| 3,080.00 | 905.00 | 934.90 | 919.95 | % | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 3,100.00 | 925.00 | 954.90 | 939.95 | % | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 3,120.00 | 945.00 | 974.80 | 959.90 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 3,140.00 | 965.00 | 994.80 | 979.90 | % | 0.31 | 0 | 0 | 1.81 | -1.00 | 0.00 | -0.01 | 10/24/2025 3:59:58 PM EST | |||
| 3,160.00 | 985.00 | 1,014.80 | 999.90 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 3,180.00 | 1,005.00 | 1,034.80 | 1,019.90 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 3,200.00 | 1,026.50 | 1,054.80 | 1,040.65 | % | 0.33 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 3,220.00 | 1,045.00 | 1,074.80 | 1,059.90 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 3,240.00 | 1,065.00 | 1,094.80 | 1,079.90 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 3,260.00 | 1,085.00 | 1,114.80 | 1,099.90 | % | 0.34 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 3,280.00 | 1,105.00 | 1,134.80 | 1,119.90 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 3,300.00 | 1,125.90 | 1,154.80 | 1,140.35 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST |