Options Chain for REGENERON PHARMACEUTICALS COM (REGN) - $586.00 as of 10/8/2025 6:07:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 209.90 | 217.80 | 213.85 | % | 0.61 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 360.00 | 200.60 | 207.80 | 204.20 | % | 0.57 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 370.00 | 189.00 | 197.60 | 193.30 | % | 0.52 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 380.00 | 178.80 | 187.90 | 183.35 | % | 0.48 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 390.00 | 170.70 | 177.90 | 174.30 | % | 0.45 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 400.00 | 159.00 | 168.00 | 163.50 | % | 0.41 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 410.00 | 149.90 | 157.90 | 153.90 | % | 0.38 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 420.00 | 139.90 | 147.80 | 143.85 | % | 0.34 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 430.00 | 129.90 | 138.70 | 134.30 | % | 0.31 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 440.00 | 118.90 | 127.90 | 123.40 | % | 0.28 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 450.00 | 108.90 | 118.00 | 113.45 | % | 0.25 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 460.00 | 100.20 | 107.90 | 104.05 | % | 0.23 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 470.00 | 89.00 | 98.00 | 93.50 | % | 0.20 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 480.00 | 80.80 | 88.10 | 84.45 | % | 0.18 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 490.00 | 69.20 | 78.10 | 73.65 | % | 0.15 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 500.00 | 59.30 | 68.30 | 63.80 | 110.85 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 505.00 | 55.60 | 63.40 | 59.50 | % | 0.12 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 510.00 | 49.60 | 59.00 | 54.30 | % | 0.11 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 515.00 | 46.30 | 53.70 | 50.00 | % | 0.10 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:59 PM EST | |||
| 520.00 | 41.40 | 48.20 | 44.80 | % | 0.09 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 10/8/2025 3:59:59 PM EST | |||
| 525.00 | 36.60 | 43.40 | 40.00 | % | 0.08 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.06 | 10/8/2025 3:59:59 PM EST | |||
| 530.00 | 31.70 | 38.50 | 35.10 | % | 0.07 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.17 | 10/8/2025 3:59:59 PM EST | |||
| 535.00 | 27.10 | 33.60 | 30.35 | % | 0.06 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.35 | 10/8/2025 3:59:59 PM EST | |||
| 540.00 | 22.30 | 29.10 | 25.70 | 42.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.73 | 0.91 | 0.01 | -0.66 | 9/15/2025 | 10/8/2025 3:59:59 PM EST |
| 542.50 | 20.00 | 26.80 | 23.40 | % | 0.04 | 0 | 0 | 0.70 | 0.88 | 0.01 | -0.94 | 10/8/2025 3:59:59 PM EST | |||
| 545.00 | 18.00 | 24.90 | 21.45 | 25.00 | % | 0.04 | 1 | 0 | 0.70 | 0.85 | 0.01 | -1.26 | 10/8/2025 | 10/8/2025 3:59:59 PM EST | |
| 547.50 | 15.90 | 22.50 | 19.20 | % | 0.04 | 0 | 0 | 0.66 | 0.82 | 0.01 | -1.66 | 10/8/2025 3:59:59 PM EST | |||
| 550.00 | 13.90 | 21.00 | 17.45 | 39.71 | +5.71 | +16.80% | 0.03 | 3 | 6 | 0.68 | 0.79 | 0.01 | -1.75 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 552.50 | 12.00 | 18.80 | 15.40 | % | 0.03 | 0 | 0 | 0.67 | 0.74 | 0.02 | -1.91 | 10/8/2025 3:59:59 PM EST | |||
| 555.00 | 10.00 | 16.50 | 13.25 | 19.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | 0.70 | 0.02 | -2.00 | 9/26/2025 | 10/8/2025 3:59:59 PM EST |
| 557.50 | 8.40 | 14.80 | 11.60 | 17.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | 0.65 | 0.02 | -2.14 | 9/30/2025 | 10/8/2025 3:59:59 PM EST |
| 560.00 | 7.30 | 13.50 | 10.40 | 9.79 | -32.40 | -76.80% | 0.02 | 1 | 10 | 0.47 | 0.60 | 0.02 | -2.22 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 562.50 | 6.10 | 12.10 | 9.10 | 10.29 | -8.21 | -44.38% | 0.02 | 1 | 1 | 0.48 | 0.55 | 0.02 | -2.28 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 565.00 | 4.80 | 11.20 | 8.00 | 8.20 | -30.20 | -78.65% | 0.01 | 37 | 103 | 0.50 | 0.50 | 0.02 | -2.31 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 567.50 | 3.20 | 10.30 | 6.75 | 7.60 | -13.49 | -63.97% | 0.01 | 6 | 4 | 0.49 | 0.45 | 0.02 | -2.30 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 570.00 | 3.40 | 10.00 | 6.70 | 6.34 | -12.80 | -66.88% | 0.01 | 14 | 12 | 0.54 | 0.40 | 0.02 | -2.27 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 572.50 | 1.50 | 6.90 | 4.20 | 11.35 | -34.42 | -75.21% | 0.01 | 2 | 1 | 0.45 | 0.36 | 0.02 | -2.21 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 575.00 | 1.10 | 9.70 | 5.40 | 9.79 | -5.44 | -35.72% | 0.01 | 5 | 4 | 0.56 | 0.31 | 0.02 | -2.11 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 577.50 | 1.40 | 4.60 | 3.00 | 5.00 | -7.16 | -58.89% | 0.01 | 4 | 4 | 0.46 | 0.28 | 0.02 | -2.03 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 580.00 | 2.80 | 9.80 | 6.30 | 3.80 | -8.20 | -68.34% | 0.01 | 36 | 20 | 0.73 | 0.24 | 0.02 | -1.86 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 582.50 | 0.80 | 8.60 | 4.70 | 12.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.65 | 0.21 | 0.01 | -1.73 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 585.00 | 0.70 | 7.60 | 4.15 | 5.00 | -4.00 | -44.45% | 0.01 | 113 | 209 | 0.65 | 0.18 | 0.01 | -1.59 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 587.50 | 0.20 | 8.30 | 4.25 | 6.30 | -2.80 | -30.77% | 0.01 | 1 | 7 | 0.66 | 0.15 | 0.01 | -1.44 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 590.00 | 1.00 | 4.80 | 2.90 | 2.50 | -4.33 | -63.40% | 0.00 | 38 | 35 | 0.65 | 0.13 | 0.01 | -1.29 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 592.50 | 0.20 | 8.10 | 4.15 | 5.50 | +0.20 | +3.78% | 0.01 | 1 | 4 | 0.72 | 0.10 | 0.01 | -1.13 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 595.00 | 1.50 | 6.00 | 3.75 | 5.69 | +0.47 | +9.01% | 0.01 | 2 | 17 | 0.79 | 0.08 | 0.01 | -0.97 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 597.50 | 0.05 | 7.90 | 3.98 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.07 | 0.01 | -0.78 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 600.00 | 1.25 | 2.85 | 2.05 | 1.50 | -2.37 | -61.24% | 0.00 | 73 | 280 | 0.72 | 0.06 | 0.01 | -0.63 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 602.50 | 0.05 | 7.90 | 3.98 | 2.00 | -5.15 | -72.03% | 0.01 | 1 | 11 | 0.81 | 0.05 | 0.00 | -0.48 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 605.00 | 1.20 | 8.30 | 4.75 | 2.00 | -2.30 | -53.49% | 0.01 | 11 | 21 | 1.01 | 0.03 | 0.00 | -0.35 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 607.50 | 0.00 | 8.20 | 4.10 | 1.35 | -0.65 | -32.50% | 0.01 | 2 | 6 | 1.35 | 0.03 | 0.00 | -0.25 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 610.00 | 0.00 | 3.20 | 1.60 | 3.28 | +1.50 | +84.27% | 0.00 | 443 | 19 | 0.97 | 0.02 | 0.00 | -0.21 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 612.50 | 0.00 | 8.10 | 4.05 | % | 0.01 | 0 | 0 | 1.42 | 0.02 | 0.00 | -0.14 | 10/8/2025 3:59:59 PM EST | |||
| 615.00 | 0.30 | 8.00 | 4.15 | 3.03 | -0.07 | -2.26% | 0.01 | 10 | 14 | 1.04 | 0.01 | 0.00 | -0.12 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 617.50 | 0.00 | 8.00 | 4.00 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.49 | 0.01 | 0.00 | -0.08 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 620.00 | 0.20 | 1.65 | 0.93 | 0.90 | -0.16 | -15.10% | 0.00 | 16 | 42 | 0.77 | 0.01 | 0.00 | -0.08 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 625.00 | 0.05 | 7.80 | 3.93 | 0.70 | -1.64 | -70.09% | 0.01 | 11 | 18 | 1.14 | 0.00 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 630.00 | 0.00 | 3.00 | 1.50 | 1.35 | +0.46 | +51.69% | 0.00 | 2 | 43 | 1.21 | 0.00 | 0.00 | -0.02 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 635.00 | 0.00 | 7.30 | 3.65 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.69 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 640.00 | 0.00 | 7.30 | 3.65 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 645.00 | 0.00 | 7.20 | 3.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 650.00 | 0.10 | 2.50 | 1.30 | 0.20 | -0.13 | -39.40% | 0.00 | 45 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 655.00 | 0.00 | 7.50 | 3.75 | 0.01 | % | 0.01 | 2 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST | |
| 660.00 | 0.00 | 7.10 | 3.55 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:59 PM EST |
| 665.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.05 | +33.34% | 0.00 | 461 | 28 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 670.00 | 0.00 | 6.90 | 3.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 675.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 680.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 690.00 | 0.00 | 6.90 | 3.45 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 700.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 710.00 | 0.00 | 6.90 | 3.45 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 720.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 730.00 | 0.00 | 6.80 | 3.40 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 740.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 750.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | 1.16 | +1.01 | +673.34% | 0.01 | 1 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 450.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 460.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 470.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 490.00 | 0.00 | 6.80 | 3.40 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 500.00 | 0.00 | 0.15 | 0.08 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/8/2025 3:59:59 PM EST |
| 505.00 | 0.00 | 1.70 | 0.85 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:59 PM EST |
| 510.00 | 0.00 | 2.40 | 1.20 | 0.42 | +0.32 | +320.00% | 0.00 | 1 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 515.00 | 0.00 | 6.90 | 3.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 520.00 | 0.00 | 7.00 | 3.50 | 8.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | -0.01 | 0.00 | -0.03 | 9/8/2025 | 10/8/2025 3:59:59 PM EST |
| 525.00 | 0.45 | 2.50 | 1.48 | 0.53 | +0.28 | +112.00% | 0.00 | 864 | 1 | 0.76 | -0.01 | 0.00 | -0.06 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 530.00 | 0.00 | 6.80 | 3.40 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.24 | -0.03 | 0.00 | -0.17 | 9/17/2025 | 10/8/2025 3:59:59 PM EST |
| 535.00 | 0.00 | 3.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.13 | -0.05 | 0.00 | -0.35 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 540.00 | 1.00 | 7.20 | 4.10 | 1.40 | -1.07 | -43.32% | 0.01 | 2 | 74 | 0.75 | -0.09 | 0.01 | -0.66 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 542.50 | 0.00 | 7.40 | 3.70 | 6.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | -0.12 | 0.01 | -0.94 | 9/29/2025 | 10/8/2025 3:59:59 PM EST |
| 545.00 | 0.00 | 7.50 | 3.75 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.97 | -0.15 | 0.01 | -1.26 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 547.50 | 0.05 | 7.80 | 3.93 | 11.68 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | -0.18 | 0.01 | -1.66 | 9/26/2025 | 10/8/2025 3:59:59 PM EST |
| 550.00 | 0.40 | 5.10 | 2.75 | 3.40 | +2.90 | +580.00% | 0.01 | 9 | 19 | 0.45 | -0.21 | 0.01 | -1.75 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 552.50 | 0.40 | 8.90 | 4.65 | 2.05 | -7.75 | -79.09% | 0.01 | 3 | 2 | 0.53 | -0.26 | 0.02 | -1.91 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 555.00 | 0.05 | 4.70 | 2.38 | 3.56 | +2.41 | +209.57% | 0.00 | 5 | 7 | 0.31 | -0.30 | 0.02 | -2.00 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 557.50 | 0.50 | 7.70 | 4.10 | 2.20 | +0.84 | +61.77% | 0.01 | 44 | 4 | 0.40 | -0.35 | 0.02 | -2.14 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 560.00 | 1.90 | 9.80 | 5.85 | 7.50 | +5.63 | +301.07% | 0.01 | 19 | 85 | 0.36 | -0.40 | 0.02 | -2.22 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 562.50 | 3.20 | 9.40 | 6.30 | 8.00 | -5.35 | -40.08% | 0.01 | 11 | 1 | 0.43 | -0.45 | 0.02 | -2.28 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 565.00 | 4.80 | 11.90 | 8.35 | 8.32 | +5.02 | +152.13% | 0.01 | 7 | 19 | 0.48 | -0.50 | 0.02 | -2.31 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 567.50 | 6.10 | 13.30 | 9.70 | 11.60 | +9.20 | +383.34% | 0.02 | 3 | 1 | 0.48 | -0.55 | 0.02 | -2.30 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 570.00 | 7.50 | 14.90 | 11.20 | 5.32 | +0.02 | +0.38% | 0.02 | 2 | 12 | 0.48 | -0.60 | 0.02 | -2.27 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 572.50 | 9.50 | 15.50 | 12.50 | 8.00 | +3.70 | +86.05% | 0.02 | 2 | 3 | 0.46 | -0.64 | 0.02 | -2.21 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 575.00 | 11.50 | 18.90 | 15.20 | 10.50 | +4.96 | +89.54% | 0.03 | 5 | 23 | 0.51 | -0.69 | 0.02 | -2.11 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 577.50 | 13.60 | 19.90 | 16.75 | 15.50 | +10.51 | +210.63% | 0.03 | 13 | 16 | 0.49 | -0.72 | 0.02 | -2.03 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 580.00 | 15.70 | 22.80 | 19.25 | 19.32 | +10.32 | +114.67% | 0.03 | 5 | 29 | 0.52 | -0.76 | 0.02 | -1.86 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 582.50 | 17.60 | 25.00 | 21.30 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.90 | -0.79 | 0.01 | -1.73 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 585.00 | 20.30 | 27.00 | 23.65 | 15.15 | +5.10 | +50.75% | 0.04 | 10 | 18 | 0.92 | -0.82 | 0.01 | -1.59 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 587.50 | 22.60 | 29.00 | 25.80 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.93 | -0.85 | 0.01 | -1.44 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 590.00 | 25.00 | 31.80 | 28.40 | 20.15 | +9.82 | +95.07% | 0.05 | 2 | 19 | 1.00 | -0.87 | 0.01 | -1.29 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 592.50 | 26.70 | 34.00 | 30.35 | 11.68 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.02 | -0.90 | 0.01 | -1.13 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 595.00 | 30.00 | 36.00 | 33.00 | 12.45 | -1.55 | -11.08% | 0.06 | 8 | 16 | 1.03 | -0.92 | 0.01 | -0.97 | 10/8/2025 | 10/8/2025 3:59:59 PM EST |
| 597.50 | 31.50 | 38.00 | 34.75 | % | 0.06 | 0 | 0 | 1.04 | -0.93 | 0.01 | -0.78 | 10/8/2025 3:59:59 PM EST | |||
| 600.00 | 34.00 | 41.00 | 37.50 | 23.80 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.12 | -0.94 | 0.01 | -0.63 | 10/7/2025 | 10/8/2025 3:59:59 PM EST |
| 602.50 | 36.30 | 43.00 | 39.65 | 11.29 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.12 | -0.95 | 0.00 | -0.48 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 605.00 | 38.50 | 46.00 | 42.25 | 14.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.20 | -0.97 | 0.00 | -0.35 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 607.50 | 41.00 | 48.00 | 44.50 | % | 0.07 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.25 | 10/8/2025 3:59:59 PM EST | |||
| 610.00 | 43.70 | 51.00 | 47.35 | 13.62 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.28 | -0.98 | 0.00 | -0.21 | 10/3/2025 | 10/8/2025 3:59:59 PM EST |
| 612.50 | 46.20 | 54.00 | 50.10 | % | 0.08 | 0 | 0 | 1.28 | -0.98 | 0.00 | -0.14 | 10/8/2025 3:59:59 PM EST | |||
| 615.00 | 48.70 | 56.00 | 52.35 | 26.10 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.12 | 10/6/2025 | 10/8/2025 3:59:59 PM EST |
| 617.50 | 51.10 | 58.00 | 54.55 | % | 0.09 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.08 | 10/8/2025 3:59:59 PM EST | |||
| 620.00 | 53.50 | 60.00 | 56.75 | % | 0.09 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.08 | 10/8/2025 3:59:59 PM EST | |||
| 625.00 | 57.60 | 65.80 | 61.70 | % | 0.10 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.04 | 10/8/2025 3:59:59 PM EST | |||
| 630.00 | 63.20 | 70.00 | 66.60 | 33.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.02 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 635.00 | 67.90 | 76.00 | 71.95 | 37.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 640.00 | 72.70 | 81.00 | 76.85 | 39.51 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 645.00 | 77.60 | 86.00 | 81.80 | 42.37 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 650.00 | 81.50 | 90.60 | 86.05 | 52.66 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 655.00 | 86.40 | 95.50 | 90.95 | 57.02 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 3:59:59 PM EST |
| 660.00 | 92.20 | 100.50 | 96.35 | % | 0.15 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 665.00 | 97.40 | 106.00 | 101.70 | % | 0.15 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 670.00 | 102.60 | 110.60 | 106.60 | % | 0.16 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 675.00 | 107.40 | 116.50 | 111.95 | % | 0.17 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 680.00 | 111.80 | 120.50 | 116.15 | % | 0.17 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 690.00 | 122.50 | 129.70 | 126.10 | % | 0.18 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 700.00 | 132.70 | 139.80 | 136.25 | % | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 710.00 | 142.50 | 150.30 | 146.40 | % | 0.21 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 720.00 | 151.90 | 161.40 | 156.65 | % | 0.22 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 730.00 | 162.20 | 171.40 | 166.80 | % | 0.23 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 740.00 | 171.50 | 180.50 | 176.00 | % | 0.24 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST | |||
| 750.00 | 181.40 | 190.50 | 185.95 | % | 0.25 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:59 PM EST |