Options Chain for REDDIT INC CL A (RDDT) - $254.29 as of 9/12/2025 9:21:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 177.85 | 181.20 | 179.53 | 146.26 | 0.00 | 0.00% | 2.39 | 0 | 6 | 5.16 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 173.10 | 176.00 | 174.55 | 170.05 | 0.00 | 0.00% | 2.18 | 0 | 7 | 4.93 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 168.15 | 170.40 | 169.28 | 110.00 | 0.00 | 0.00% | 1.99 | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 163.35 | 165.90 | 164.63 | 63.10 | 0.00 | 0.00% | 1.83 | 0 | 3 | 4.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 157.80 | 161.40 | 159.60 | 165.95 | 0.00 | 0.00% | 1.68 | 0 | 59 | 4.10 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 153.40 | 156.10 | 154.75 | 128.70 | 0.00 | 0.00% | 1.55 | 0 | 2 | 3.90 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 147.90 | 151.20 | 149.55 | 158.56 | 0.00 | 0.00% | 1.42 | 0 | 7 | 3.88 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 143.50 | 146.35 | 144.93 | 152.49 | 0.00 | 0.00% | 1.32 | 0 | 245 | 3.60 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 137.70 | 141.35 | 139.53 | 145.75 | -1.75 | -1.19% | 1.21 | 1 | 6 | 3.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 132.75 | 136.30 | 134.53 | 118.53 | 0.00 | 0.00% | 1.12 | 0 | 40 | 3.44 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 127.80 | 131.20 | 129.50 | 129.64 | 0.00 | 0.00% | 1.04 | 0 | 64 | 3.04 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 123.30 | 126.10 | 124.70 | 123.95 | -8.81 | -6.64% | 0.96 | 2 | 92 | 2.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 118.40 | 121.15 | 119.78 | 127.77 | 0.00 | 0.00% | 0.89 | 0 | 83 | 2.79 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 113.20 | 115.90 | 114.55 | 114.50 | +1.32 | +1.17% | 0.82 | 7 | 147 | 2.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 108.25 | 110.40 | 109.33 | 110.14 | +18.39 | +20.05% | 0.75 | 3 | 190 | 2.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 103.35 | 105.70 | 104.53 | 105.45 | -9.11 | -7.96% | 0.70 | 10 | 412 | 2.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 97.95 | 101.30 | 99.63 | 98.79 | +14.24 | +16.85% | 0.64 | 1 | 175 | 2.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 94.00 | 95.50 | 94.75 | 96.35 | -6.63 | -6.44% | 0.59 | 8 | 279 | 1.89 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 88.60 | 90.50 | 89.55 | 89.09 | -9.41 | -9.56% | 0.54 | 21 | 1,058 | 1.94 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 83.15 | 86.10 | 84.63 | 82.68 | -6.22 | -7.00% | 0.50 | 1 | 194 | 1.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 78.40 | 80.65 | 79.53 | 80.45 | -0.10 | -0.13% | 0.45 | 4 | 153 | 1.58 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 72.95 | 75.70 | 74.33 | 75.80 | -10.38 | -12.05% | 0.41 | 1 | 321 | 1.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 182.50 | 71.00 | 72.95 | 71.98 | % | 0.39 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 185.00 | 68.65 | 70.70 | 69.68 | 70.00 | +23.50 | +50.54% | 0.38 | 1 | 222 | 1.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 187.50 | 65.95 | 68.00 | 66.98 | % | 0.36 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 190.00 | 63.75 | 65.65 | 64.70 | 64.84 | -8.65 | -11.77% | 0.34 | 11 | 351 | 1.38 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 192.50 | 61.10 | 63.75 | 62.43 | 70.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 195.00 | 58.90 | 60.60 | 59.75 | 60.70 | -10.00 | -14.15% | 0.31 | 7 | 254 | 1.30 | 1.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 197.50 | 55.60 | 59.00 | 57.30 | 39.23 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.37 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 53.90 | 55.10 | 54.50 | 54.70 | -9.63 | -14.97% | 0.27 | 27 | 1,701 | 1.12 | 1.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 202.50 | 50.75 | 53.85 | 52.30 | % | 0.26 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 9/12/2025 3:59:54 PM EST | |||
| 205.00 | 48.70 | 50.70 | 49.70 | 48.38 | -9.43 | -16.32% | 0.24 | 9 | 79 | 1.23 | 0.99 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 207.50 | 46.30 | 48.25 | 47.28 | 46.85 | -8.85 | -15.89% | 0.23 | 3 | 10 | 1.13 | 0.99 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 44.00 | 45.80 | 44.90 | 44.83 | -9.57 | -17.60% | 0.21 | 16 | 344 | 1.01 | 0.99 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 212.50 | 41.35 | 43.35 | 42.35 | 43.35 | -4.67 | -9.73% | 0.20 | 1 | 2 | 1.05 | 0.98 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 215.00 | 39.50 | 40.80 | 40.15 | 50.65 | +0.10 | +0.20% | 0.19 | 1 | 293 | 0.93 | 0.97 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 217.50 | 36.50 | 39.30 | 37.90 | 35.53 | -8.18 | -18.72% | 0.17 | 5 | 1 | 0.96 | 0.96 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 34.55 | 35.80 | 35.18 | 34.56 | -8.27 | -19.31% | 0.16 | 93 | 680 | 0.83 | 0.95 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 222.50 | 31.85 | 33.95 | 32.90 | 32.38 | -9.02 | -21.79% | 0.15 | 19 | 91 | 0.80 | 0.94 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 225.00 | 29.05 | 31.50 | 30.28 | 29.87 | -10.21 | -25.48% | 0.13 | 65 | 364 | 0.81 | 0.93 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 227.50 | 27.30 | 28.70 | 28.00 | 27.78 | -7.92 | -22.19% | 0.12 | 9 | 71 | 0.80 | 0.91 | 0.01 | -0.33 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 24.60 | 26.85 | 25.73 | 25.30 | -8.20 | -24.48% | 0.11 | 71 | 1,042 | 0.65 | 0.89 | 0.01 | -0.37 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 232.50 | 22.95 | 25.25 | 24.10 | 26.11 | -7.33 | -21.92% | 0.10 | 4 | 194 | 0.61 | 0.86 | 0.01 | -0.42 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 235.00 | 20.45 | 22.05 | 21.25 | 20.94 | -6.69 | -24.22% | 0.09 | 69 | 387 | 0.55 | 0.83 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 237.50 | 18.85 | 20.90 | 19.88 | 19.15 | -10.22 | -34.80% | 0.08 | 30 | 386 | 0.62 | 0.80 | 0.01 | -0.50 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 17.35 | 18.00 | 17.68 | 17.50 | -5.97 | -25.44% | 0.07 | 118 | 1,272 | 0.61 | 0.77 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 242.50 | 15.50 | 16.40 | 15.95 | 15.50 | -8.66 | -35.85% | 0.07 | 29 | 194 | 0.63 | 0.73 | 0.02 | -0.57 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 245.00 | 13.55 | 14.70 | 14.13 | 14.14 | -5.81 | -29.13% | 0.06 | 188 | 255 | 0.61 | 0.69 | 0.02 | -0.60 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 247.50 | 12.10 | 13.35 | 12.73 | 13.10 | -7.78 | -37.27% | 0.05 | 7 | 318 | 0.63 | 0.65 | 0.02 | -0.62 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 250.00 | 10.70 | 11.35 | 11.03 | 11.07 | -5.06 | -31.37% | 0.04 | 363 | 4,484 | 0.61 | 0.61 | 0.02 | -0.63 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 252.50 | 9.15 | 9.80 | 9.48 | 10.06 | -5.64 | -35.93% | 0.04 | 97 | 233 | 0.61 | 0.56 | 0.02 | -0.64 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 255.00 | 8.00 | 8.50 | 8.25 | 9.15 | -6.58 | -41.84% | 0.03 | 557 | 499 | 0.60 | 0.51 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 257.50 | 7.05 | 7.30 | 7.18 | 7.14 | -6.51 | -47.70% | 0.03 | 304 | 298 | 0.60 | 0.47 | 0.02 | -0.64 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 6.00 | 6.30 | 6.15 | 6.27 | -3.88 | -38.23% | 0.02 | 680 | 831 | 0.61 | 0.42 | 0.02 | -0.63 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 262.50 | 5.20 | 5.40 | 5.30 | 5.40 | -3.62 | -40.14% | 0.02 | 384 | 3,139 | 0.61 | 0.38 | 0.02 | -0.61 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 265.00 | 4.45 | 4.70 | 4.58 | 4.55 | -3.45 | -43.13% | 0.02 | 654 | 437 | 0.61 | 0.34 | 0.02 | -0.58 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 267.50 | 3.30 | 4.30 | 3.80 | 3.65 | -3.74 | -50.61% | 0.01 | 1,112 | 402 | 0.61 | 0.30 | 0.02 | -0.55 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 3.15 | 3.65 | 3.40 | 3.38 | -2.69 | -44.32% | 0.01 | 1,246 | 1,020 | 0.63 | 0.26 | 0.02 | -0.52 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 272.50 | 2.58 | 3.10 | 2.84 | 2.84 | -3.60 | -55.91% | 0.01 | 86 | 52 | 0.63 | 0.23 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 275.00 | 2.11 | 2.50 | 2.31 | 2.32 | -2.23 | -49.02% | 0.01 | 1,718 | 2,065 | 0.62 | 0.20 | 0.01 | -0.45 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 277.50 | 1.54 | 2.05 | 1.80 | 1.96 | -2.34 | -54.42% | 0.01 | 73 | 307 | 0.61 | 0.17 | 0.01 | -0.41 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 280.00 | 1.36 | 2.04 | 1.70 | 1.64 | -1.82 | -52.61% | 0.01 | 1,039 | 1,480 | 0.63 | 0.15 | 0.01 | -0.37 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 282.50 | 0.48 | 1.53 | 1.01 | 1.46 | -2.61 | -64.13% | 0.00 | 93 | 40 | 0.56 | 0.13 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 285.00 | 0.93 | 1.26 | 1.10 | 1.10 | -1.53 | -58.18% | 0.00 | 178 | 623 | 0.63 | 0.11 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 287.50 | 0.71 | 1.01 | 0.86 | 0.92 | -1.98 | -68.28% | 0.00 | 176 | 226 | 0.65 | 0.09 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 290.00 | 0.63 | 1.13 | 0.88 | 0.82 | -1.15 | -58.38% | 0.00 | 228 | 743 | 0.66 | 0.08 | 0.01 | -0.23 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 292.50 | 0.62 | 0.98 | 0.80 | 0.50 | -0.80 | -61.54% | 0.00 | 99 | 3,051 | 0.68 | 0.06 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 295.00 | 0.47 | 0.69 | 0.58 | 0.61 | -1.13 | -64.95% | 0.00 | 36 | 101 | 0.65 | 0.05 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 297.50 | 0.40 | 0.86 | 0.63 | 0.64 | -0.80 | -55.56% | 0.00 | 16 | 563 | 0.70 | 0.04 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 300.00 | 0.35 | 0.42 | 0.39 | 0.39 | -0.63 | -61.77% | 0.00 | 1,557 | 1,129 | 0.67 | 0.04 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.16 | -45.72% | 0.00 | 1,653 | 1,715 | 0.68 | 0.02 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.18 | 0.09 | 0.16 | -0.20 | -55.56% | 0.00 | 42 | 484 | 0.73 | 0.01 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 330.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 20 | 252 | 0.71 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.10 | -90.91% | 0.00 | 19 | 129 | 1.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 311 | 0.95 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 20 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 637 | 0.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.08 | 0.54 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.78 | 0.39 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.08 | 0.54 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.38 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 3.35 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,257 | 2.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.38 | 0.19 | 0.08 | -0.22 | -73.34% | 0.00 | 1 | 71 | 2.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 623 | 2.73 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.14 | 0.07 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 111 | 2.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 209 | 2.06 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.09 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 408 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 587 | 1.41 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.14 | 0.07 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 517 | 1.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.85 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 160.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 12 | 1,286 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 165.00 | 0.01 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 149 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 170.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 877 | 1.21 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 175.00 | 0.01 | 0.13 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 1,395 | 1.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 180.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 82 | 894 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 182.50 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 185.00 | 0.04 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 416 | 0.97 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 187.50 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 190.00 | 0.06 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 25 | 1,807 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 192.50 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:54 PM EST | |||
| 195.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.01 | -7.70% | 0.00 | 36 | 672 | 0.86 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 197.50 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 200.00 | 0.14 | 0.18 | 0.16 | 0.15 | +0.01 | +7.15% | 0.00 | 92 | 3,112 | 0.82 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 202.50 | 0.00 | 0.77 | 0.39 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | -0.03 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 205.00 | 0.18 | 0.29 | 0.24 | 0.23 | -0.01 | -4.17% | 0.00 | 302 | 705 | 0.78 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 207.50 | 0.00 | 0.58 | 0.29 | 0.22 | -0.36 | -62.07% | 0.00 | 1 | 1 | 0.89 | -0.01 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 210.00 | 0.28 | 0.38 | 0.33 | 0.27 | 0.00 | 0.00% | 0.00 | 128 | 944 | 0.77 | -0.01 | 0.00 | -0.12 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 212.50 | 0.29 | 0.47 | 0.38 | 0.31 | -0.10 | -24.39% | 0.00 | 26 | 123 | 0.74 | -0.02 | 0.00 | -0.14 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 215.00 | 0.30 | 0.70 | 0.50 | 0.50 | +0.01 | +2.05% | 0.00 | 204 | 818 | 0.74 | -0.03 | 0.00 | -0.16 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 217.50 | 0.29 | 0.81 | 0.55 | 0.53 | +0.09 | +20.46% | 0.00 | 37 | 28 | 0.71 | -0.04 | 0.00 | -0.19 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 220.00 | 0.42 | 0.65 | 0.54 | 0.62 | -0.01 | -1.59% | 0.00 | 483 | 1,194 | 0.66 | -0.05 | 0.00 | -0.22 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 222.50 | 0.50 | 0.81 | 0.66 | 0.84 | +0.11 | +15.07% | 0.00 | 30 | 102 | 0.66 | -0.06 | 0.01 | -0.26 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 225.00 | 0.80 | 1.02 | 0.91 | 0.89 | -0.05 | -5.32% | 0.00 | 131 | 701 | 0.67 | -0.07 | 0.01 | -0.29 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 227.50 | 1.02 | 1.47 | 1.25 | 1.18 | +0.37 | +45.68% | 0.01 | 72 | 169 | 0.68 | -0.09 | 0.01 | -0.33 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 230.00 | 1.31 | 1.45 | 1.38 | 1.38 | +0.08 | +6.16% | 0.01 | 564 | 3,427 | 0.65 | -0.11 | 0.01 | -0.37 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 232.50 | 1.43 | 1.77 | 1.60 | 1.78 | +0.36 | +25.36% | 0.01 | 144 | 173 | 0.63 | -0.14 | 0.01 | -0.42 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 235.00 | 1.93 | 2.14 | 2.04 | 1.85 | +0.08 | +4.52% | 0.01 | 426 | 220 | 0.63 | -0.17 | 0.01 | -0.46 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 237.50 | 2.30 | 2.66 | 2.48 | 2.50 | +0.80 | +47.06% | 0.01 | 166 | 220 | 0.62 | -0.20 | 0.01 | -0.50 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 240.00 | 2.95 | 3.35 | 3.15 | 3.03 | +0.40 | +15.21% | 0.01 | 574 | 601 | 0.62 | -0.23 | 0.01 | -0.53 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 242.50 | 3.65 | 3.90 | 3.78 | 4.00 | +0.85 | +26.99% | 0.02 | 38 | 134 | 0.63 | -0.27 | 0.02 | -0.57 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 245.00 | 4.45 | 4.75 | 4.60 | 4.52 | +0.67 | +17.41% | 0.02 | 179 | 195 | 0.62 | -0.31 | 0.02 | -0.60 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 247.50 | 5.35 | 5.90 | 5.63 | 5.85 | +1.68 | +40.29% | 0.02 | 111 | 261 | 0.62 | -0.35 | 0.02 | -0.62 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 250.00 | 6.25 | 6.60 | 6.43 | 6.45 | +1.20 | +22.86% | 0.03 | 739 | 699 | 0.62 | -0.39 | 0.02 | -0.63 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 252.50 | 7.40 | 7.90 | 7.65 | 7.45 | +1.35 | +22.14% | 0.03 | 248 | 234 | 0.61 | -0.44 | 0.02 | -0.64 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 255.00 | 8.80 | 9.10 | 8.95 | 8.85 | +1.70 | +23.78% | 0.04 | 605 | 218 | 0.62 | -0.49 | 0.02 | -0.65 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 257.50 | 10.05 | 10.80 | 10.43 | 10.20 | +2.35 | +29.94% | 0.04 | 208 | 138 | 0.62 | -0.53 | 0.02 | -0.64 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 260.00 | 11.45 | 12.05 | 11.75 | 11.55 | +2.40 | +26.23% | 0.05 | 199 | 265 | 0.62 | -0.58 | 0.02 | -0.63 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 262.50 | 12.60 | 13.70 | 13.15 | 12.62 | +1.87 | +17.40% | 0.05 | 70 | 92 | 0.61 | -0.62 | 0.02 | -0.61 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 265.00 | 14.55 | 16.20 | 15.38 | 14.30 | +2.25 | +18.68% | 0.06 | 344 | 160 | 0.65 | -0.66 | 0.02 | -0.58 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 267.50 | 16.10 | 18.45 | 17.28 | 17.00 | +5.50 | +47.83% | 0.06 | 99 | 50 | 0.66 | -0.70 | 0.02 | -0.55 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 270.00 | 18.15 | 19.50 | 18.83 | 19.00 | +5.10 | +36.70% | 0.07 | 24 | 44 | 0.63 | -0.74 | 0.02 | -0.52 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 272.50 | 19.20 | 22.30 | 20.75 | 20.35 | % | 0.08 | 13 | 0 | 0.63 | -0.77 | 0.01 | -0.49 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 275.00 | 21.20 | 24.45 | 22.83 | 20.17 | -34.38 | -63.03% | 0.08 | 1 | 4 | 0.63 | -0.80 | 0.01 | -0.45 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 277.50 | 23.35 | 26.10 | 24.73 | 32.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.83 | 0.01 | -0.41 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 280.00 | 26.10 | 28.80 | 27.45 | 29.15 | +2.14 | +7.93% | 0.10 | 16 | 27 | 0.75 | -0.85 | 0.01 | -0.37 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 282.50 | 28.10 | 30.65 | 29.38 | 30.35 | % | 0.10 | 2 | 0 | 0.75 | -0.87 | 0.01 | -0.34 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 285.00 | 30.65 | 32.20 | 31.43 | 33.60 | % | 0.11 | 4 | 0 | 0.82 | -0.89 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 287.50 | 32.05 | 35.60 | 33.83 | 38.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.77 | -0.91 | 0.01 | -0.27 | 9/10/2025 | 9/12/2025 3:59:54 PM EST |
| 290.00 | 34.45 | 37.85 | 36.15 | 29.83 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.76 | -0.92 | 0.01 | -0.23 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 292.50 | 37.15 | 40.55 | 38.85 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.76 | -0.94 | 0.01 | -0.20 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 295.00 | 39.10 | 42.65 | 40.88 | 38.70 | % | 0.14 | 1 | 0 | 0.77 | -0.95 | 0.00 | -0.18 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 297.50 | 41.70 | 44.55 | 43.13 | 38.00 | % | 0.14 | 1 | 0 | 0.93 | -0.96 | 0.00 | -0.15 | 9/12/2025 | 9/12/2025 3:59:54 PM EST | |
| 300.00 | 44.25 | 47.10 | 45.68 | 38.63 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.78 | -0.96 | 0.00 | -0.13 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 310.00 | 54.30 | 57.30 | 55.80 | % | 0.18 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.06 | 9/12/2025 3:59:54 PM EST | |||
| 320.00 | 64.05 | 66.90 | 65.48 | 65.30 | +5.95 | +10.03% | 0.20 | 4 | 4 | 1.13 | -0.99 | 0.00 | -0.03 | 9/12/2025 | 9/12/2025 3:59:54 PM EST |
| 330.00 | 73.90 | 77.15 | 75.53 | 66.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:54 PM EST |
| 340.00 | 83.75 | 87.30 | 85.53 | 97.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:54 PM EST |
| 350.00 | 94.60 | 96.70 | 95.65 | 102.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:54 PM EST |
| 360.00 | 103.90 | 107.45 | 105.68 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST | |||
| 370.00 | 113.75 | 117.30 | 115.53 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:54 PM EST |