Options Chain for PROGRESSIVE CORP COM (PGR) - $248.28 as of 9/12/2025 9:17:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 126.90 | 130.40 | 128.65 | % | 1.07 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 125.00 | 121.90 | 125.40 | 123.65 | % | 0.99 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 130.00 | 116.90 | 120.00 | 118.45 | % | 0.91 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 135.00 | 111.90 | 115.40 | 113.65 | % | 0.84 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 140.00 | 106.90 | 110.00 | 108.45 | 134.50 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:03 PM EST |
| 145.00 | 101.90 | 105.40 | 103.65 | % | 0.71 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 150.00 | 96.90 | 100.00 | 98.45 | 110.90 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 2/12/2025 | 9/12/2025 4:00:03 PM EST |
| 155.00 | 91.90 | 95.00 | 93.45 | % | 0.60 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 160.00 | 86.90 | 90.00 | 88.45 | % | 0.55 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 165.00 | 81.90 | 85.40 | 83.65 | 86.30 | 0.00 | 0.00% | 0.51 | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 9/12/2025 4:00:03 PM EST |
| 170.00 | 76.90 | 80.40 | 78.65 | % | 0.46 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 175.00 | 71.90 | 75.40 | 73.65 | 101.70 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.82 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 4:00:03 PM EST |
| 180.00 | 66.90 | 70.40 | 68.65 | 81.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 9/12/2025 4:00:03 PM EST |
| 185.00 | 61.90 | 65.40 | 63.65 | 86.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 4:00:03 PM EST |
| 190.00 | 57.10 | 60.00 | 58.55 | 81.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 4:00:03 PM EST |
| 195.00 | 51.90 | 55.50 | 53.70 | 72.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 9/12/2025 4:00:03 PM EST |
| 200.00 | 47.10 | 50.10 | 48.60 | 45.95 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:03 PM EST |
| 205.00 | 42.40 | 45.50 | 43.95 | % | 0.21 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 210.00 | 37.40 | 40.10 | 38.75 | 34.87 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.92 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 215.00 | 33.10 | 34.90 | 34.00 | % | 0.16 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 220.00 | 27.40 | 30.20 | 28.80 | 32.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.74 | 0.99 | 0.00 | -0.01 | 8/15/2025 | 9/12/2025 4:00:03 PM EST |
| 222.50 | 25.10 | 28.10 | 26.60 | % | 0.12 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 9/12/2025 4:00:03 PM EST | |||
| 225.00 | 22.70 | 25.60 | 24.15 | % | 0.11 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.03 | 9/12/2025 4:00:03 PM EST | |||
| 227.50 | 20.80 | 22.80 | 21.80 | % | 0.10 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.04 | 9/12/2025 4:00:03 PM EST | |||
| 230.00 | 17.30 | 20.90 | 19.10 | 13.60 | 0.00 | 0.00% | 0.08 | 0 | 141 | 0.46 | 0.95 | 0.01 | -0.09 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 232.50 | 15.30 | 17.80 | 16.55 | 15.55 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | 0.92 | 0.01 | -0.12 | 9/3/2025 | 9/12/2025 4:00:03 PM EST |
| 235.00 | 13.60 | 16.30 | 14.95 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 266 | 0.55 | 0.88 | 0.02 | -0.16 | 9/10/2025 | 9/12/2025 4:00:03 PM EST |
| 237.50 | 11.10 | 13.20 | 12.15 | 10.33 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.43 | 0.83 | 0.02 | -0.20 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 240.00 | 9.10 | 11.00 | 10.05 | 9.40 | +1.10 | +13.26% | 0.04 | 3 | 834 | 0.34 | 0.78 | 0.03 | -0.23 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 242.50 | 6.10 | 8.30 | 7.20 | 6.16 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.34 | 0.71 | 0.03 | -0.25 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 245.00 | 5.30 | 6.50 | 5.90 | 6.10 | -0.45 | -6.87% | 0.02 | 6 | 107 | 0.30 | 0.63 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 247.50 | 3.90 | 4.50 | 4.20 | 4.40 | +0.50 | +12.83% | 0.02 | 30 | 95 | 0.28 | 0.54 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 250.00 | 2.65 | 3.30 | 2.98 | 3.02 | +0.22 | +7.86% | 0.01 | 39 | 681 | 0.28 | 0.43 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 252.50 | 1.20 | 2.10 | 1.65 | 2.10 | 0.00 | 0.00% | 0.01 | 25 | 50 | 0.24 | 0.31 | 0.04 | -0.22 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 255.00 | 0.90 | 1.40 | 1.15 | 1.25 | -0.40 | -24.25% | 0.00 | 58 | 417 | 0.25 | 0.21 | 0.04 | -0.18 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 257.50 | 0.45 | 1.05 | 0.75 | 0.91 | +0.36 | +65.46% | 0.00 | 1 | 65 | 0.26 | 0.13 | 0.03 | -0.14 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.45 | -0.09 | -16.67% | 0.00 | 11 | 1,471 | 0.27 | 0.08 | 0.02 | -0.10 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 262.50 | 0.05 | 0.30 | 0.18 | 0.30 | +0.05 | +20.00% | 0.00 | 12 | 45 | 0.21 | 0.05 | 0.01 | -0.07 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 21 | 448 | 0.35 | 0.02 | 0.01 | -0.04 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 267.50 | 0.00 | 2.25 | 1.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.60 | 0.01 | 0.00 | -0.02 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 903 | 0.41 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 272.50 | 0.00 | 1.40 | 0.70 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.61 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,647 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.50 | 0.25 | 0.25 | +0.20 | +400.00% | 0.00 | 5 | 525 | 0.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 1.55 | 0.78 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/12/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 1.13 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.35 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.46 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 9/12/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.36 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 9/12/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/12/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 1.60 | 0.80 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 9/12/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 1.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 9/12/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 1.55 | 0.78 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 9/12/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.75 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/12/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.08 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.96 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 9/12/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 4:00:03 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.25 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.14 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.07 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 220.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 7 | 1,983 | 0.43 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 222.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 9/12/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.65 | -0.02 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 227.50 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | -0.03 | 0.00 | -0.04 | 9/9/2025 | 9/12/2025 4:00:03 PM EST |
| 230.00 | 0.10 | 0.95 | 0.53 | 0.20 | -0.35 | -63.64% | 0.00 | 3 | 307 | 0.39 | -0.05 | 0.01 | -0.09 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 232.50 | 0.00 | 1.00 | 0.50 | 0.40 | -0.45 | -52.95% | 0.00 | 19 | 49 | 0.35 | -0.08 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 235.00 | 0.35 | 0.80 | 0.58 | 0.48 | -0.20 | -29.42% | 0.00 | 7 | 288 | 0.32 | -0.12 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 237.50 | 0.40 | 1.60 | 1.00 | 0.79 | -0.01 | -1.25% | 0.00 | 21 | 108 | 0.30 | -0.17 | 0.02 | -0.20 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 240.00 | 0.80 | 1.45 | 1.13 | 1.03 | -0.60 | -36.81% | 0.00 | 7 | 643 | 0.29 | -0.22 | 0.03 | -0.23 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 242.50 | 0.90 | 2.15 | 1.53 | 1.35 | -2.05 | -60.30% | 0.01 | 11 | 99 | 0.27 | -0.29 | 0.03 | -0.25 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 245.00 | 2.00 | 2.65 | 2.33 | 2.28 | -0.55 | -19.44% | 0.01 | 20 | 384 | 0.27 | -0.37 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 247.50 | 3.10 | 3.80 | 3.45 | 3.00 | -1.39 | -31.67% | 0.01 | 3 | 20 | 0.28 | -0.46 | 0.04 | -0.27 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 250.00 | 4.10 | 5.00 | 4.55 | 4.60 | 0.00 | 0.00% | 0.02 | 8 | 1,076 | 0.26 | -0.57 | 0.04 | -0.26 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 252.50 | 4.70 | 7.50 | 6.10 | 5.30 | -1.40 | -20.90% | 0.02 | 2 | 14 | 0.25 | -0.69 | 0.04 | -0.22 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 255.00 | 6.50 | 8.20 | 7.35 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 112 | 0.32 | -0.79 | 0.04 | -0.18 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 257.50 | 8.50 | 10.30 | 9.40 | % | 0.04 | 0 | 0 | 0.35 | -0.87 | 0.03 | -0.14 | 9/12/2025 4:00:03 PM EST | |||
| 260.00 | 10.80 | 12.70 | 11.75 | 13.45 | 0.00 | 0.00% | 0.05 | 0 | 490 | 0.39 | -0.92 | 0.02 | -0.10 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 262.50 | 13.20 | 15.80 | 14.50 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.07 | 8/22/2025 | 9/12/2025 4:00:03 PM EST |
| 265.00 | 15.30 | 17.80 | 16.55 | 19.70 | 0.00 | 0.00% | 0.06 | 0 | 71 | 0.49 | -0.98 | 0.01 | -0.04 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 267.50 | 17.80 | 20.20 | 19.00 | % | 0.07 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 9/12/2025 4:00:03 PM EST | |||
| 270.00 | 20.30 | 22.80 | 21.55 | 22.51 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.58 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 4:00:03 PM EST |
| 272.50 | 22.80 | 25.10 | 23.95 | % | 0.09 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 275.00 | 25.30 | 27.60 | 26.45 | 30.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 4:00:03 PM EST |
| 280.00 | 29.80 | 33.10 | 31.45 | 31.17 | -1.23 | -3.80% | 0.11 | 1,490 | 250 | 0.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 285.00 | 35.00 | 37.80 | 36.40 | 36.17 | -1.33 | -3.55% | 0.13 | 1,490 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:03 PM EST |
| 290.00 | 40.10 | 42.70 | 41.40 | 43.19 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 295.00 | 44.80 | 47.60 | 46.20 | 48.22 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 4:00:03 PM EST |
| 300.00 | 50.10 | 53.10 | 51.60 | 29.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 9/12/2025 4:00:03 PM EST |
| 305.00 | 55.40 | 57.80 | 56.60 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 310.00 | 60.30 | 63.20 | 61.75 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 315.00 | 65.30 | 68.30 | 66.80 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 320.00 | 69.70 | 73.30 | 71.50 | 48.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 9/12/2025 4:00:03 PM EST |
| 325.00 | 74.70 | 78.20 | 76.45 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 330.00 | 80.40 | 83.20 | 81.80 | 83.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 4:00:03 PM EST |
| 335.00 | 85.30 | 87.70 | 86.50 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 340.00 | 90.30 | 93.30 | 91.80 | 92.99 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 4:00:03 PM EST |
| 350.00 | 100.30 | 103.30 | 101.80 | 114.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 9/12/2025 4:00:03 PM EST |
| 360.00 | 110.30 | 113.30 | 111.80 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 370.00 | 120.30 | 123.10 | 121.70 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 380.00 | 130.30 | 133.20 | 131.75 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:03 PM EST | |||
| 390.00 | 140.30 | 143.20 | 141.75 | 139.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/16/2024 | 9/12/2025 4:00:03 PM EST |