Options Chain for TRANSDIGM GROUP INC COM (TDG) - $1,472.62 as of 5/5/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 645.00 | 824.00 | 834.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 665.00 | 804.00 | 814.00 | 546.00 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 680.00 | 789.00 | 799.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 685.00 | 785.50 | 793.00 | 766.00 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 700.00 | 770.00 | 779.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 705.00 | 765.50 | 773.00 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 720.00 | 750.00 | 758.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 725.00 | 745.00 | 753.00 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 740.00 | 730.00 | 739.70 | 472.00 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 745.00 | 725.00 | 734.70 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 760.00 | 710.00 | 719.80 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 765.00 | 705.00 | 714.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 780.00 | 690.00 | 700.00 | 503.10 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 12/11/2024 | 5/5/2025 3:59:50 PM EST |
| 785.00 | 685.00 | 695.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 800.00 | 670.00 | 680.00 | 488.00 | 0.00 | 0.00% | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 11/21/2024 | 5/5/2025 3:59:50 PM EST |
| 805.00 | 665.00 | 675.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 820.00 | 650.00 | 660.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 825.00 | 645.00 | 655.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 840.00 | 630.00 | 640.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 845.00 | 625.00 | 635.00 | 557.00 | 0.00 | 0.00% | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 860.00 | 610.00 | 620.00 | 428.00 | 0.00 | 0.00% | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 5/5/2025 3:59:50 PM EST |
| 865.00 | 605.00 | 615.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 880.00 | 590.00 | 600.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 885.00 | 585.00 | 593.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 900.00 | 570.00 | 578.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 905.00 | 565.00 | 574.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 920.00 | 550.00 | 559.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 925.00 | 545.00 | 555.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 940.00 | 530.00 | 540.00 | 383.10 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 945.00 | 525.00 | 535.00 | 307.00 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 960.00 | 510.00 | 520.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 965.00 | 505.00 | 515.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 980.00 | 490.00 | 499.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 985.00 | 485.60 | 493.00 | 402.70 | 0.00 | 0.00% | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:50 PM EST |
| 1,000.00 | 470.70 | 478.00 | 305.00 | 0.00 | 0.00% | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:50 PM EST |
| 1,005.00 | 465.90 | 473.00 | 290.00 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 1,020.00 | 450.00 | 460.00 | 298.00 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 1,025.00 | 445.00 | 455.00 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,040.00 | 430.00 | 440.00 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 1,045.00 | 425.00 | 435.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 1,060.00 | 410.00 | 420.00 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 1,065.00 | 405.10 | 415.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 1,080.00 | 390.90 | 400.00 | 372.00 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 1,085.00 | 386.10 | 395.00 | 289.00 | 0.00 | 0.00% | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.03 | 2/13/2025 | 5/5/2025 3:59:50 PM EST |
| 1,100.00 | 370.00 | 379.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 1,105.00 | 366.30 | 375.00 | 167.40 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.05 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 1,120.00 | 350.00 | 360.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.08 | 5/5/2025 3:59:50 PM EST | |||
| 1,125.00 | 345.00 | 355.00 | 237.73 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.09 | 1/17/2025 | 5/5/2025 3:59:50 PM EST |
| 1,140.00 | 331.00 | 340.00 | 195.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.99 | 0.00 | -0.16 | 12/18/2024 | 5/5/2025 3:59:50 PM EST |
| 1,145.00 | 326.00 | 336.00 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.16 | 5/5/2025 3:59:50 PM EST | |||
| 1,155.00 | 316.00 | 326.00 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.16 | 5/5/2025 3:59:50 PM EST | |||
| 1,160.00 | 311.00 | 321.00 | % | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.23 | 5/5/2025 3:59:50 PM EST | |||
| 1,165.00 | 306.00 | 316.00 | 126.00 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.24 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 1,175.00 | 296.00 | 306.00 | 179.00 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.21 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 1,180.00 | 291.10 | 301.00 | 235.55 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.28 | 3/26/2025 | 5/5/2025 3:59:50 PM EST |
| 1,185.00 | 286.00 | 296.00 | 201.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.25 | 2/13/2025 | 5/5/2025 3:59:50 PM EST |
| 1,195.00 | 277.20 | 286.00 | 227.00 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.99 | 0.00 | -0.33 | 4/2/2025 | 5/5/2025 3:59:50 PM EST |
| 1,200.00 | 271.00 | 280.00 | 143.23 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.99 | 0.00 | -0.30 | 12/11/2024 | 5/5/2025 3:59:50 PM EST |
| 1,205.00 | 267.00 | 275.00 | 114.70 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.99 | 0.00 | -0.37 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 1,215.00 | 256.30 | 266.00 | % | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.41 | 5/5/2025 3:59:50 PM EST | |||
| 1,220.00 | 252.10 | 261.00 | 176.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.43 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 1,225.00 | 247.90 | 256.00 | % | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.52 | 5/5/2025 3:59:50 PM EST | |||
| 1,235.00 | 237.00 | 246.00 | 101.00 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.96 | 0.00 | -0.58 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 1,240.00 | 232.00 | 241.00 | 69.00 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.96 | 0.00 | -0.58 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 1,245.00 | 227.00 | 237.00 | 182.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.96 | 0.00 | -0.58 | 4/2/2025 | 5/5/2025 3:59:50 PM EST |
| 1,255.00 | 217.00 | 227.00 | 86.00 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.96 | 0.00 | -0.61 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 1,260.00 | 212.10 | 222.00 | 112.96 | 0.00 | 0.00% | 0 | 29 | 0.65 | 0.96 | 0.00 | -0.67 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 1,265.00 | 207.00 | 217.00 | 76.10 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.96 | 0.00 | -0.71 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 1,275.00 | 199.10 | 206.80 | 59.60 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.95 | 0.00 | -0.79 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 1,280.00 | 193.20 | 202.00 | 98.40 | 0.00 | 0.00% | 0 | 34 | 0.60 | 0.94 | 0.00 | -0.83 | 1/8/2025 | 5/5/2025 3:59:50 PM EST |
| 1,285.00 | 188.10 | 197.00 | 114.00 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.94 | 0.00 | -0.80 | 2/27/2025 | 5/5/2025 3:59:50 PM EST |
| 1,295.00 | 179.30 | 188.00 | 64.30 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.93 | 0.00 | -0.87 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 1,300.00 | 174.50 | 182.70 | 108.80 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.92 | 0.00 | -0.96 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 1,305.00 | 169.00 | 178.00 | 51.00 | 0.00 | 0.00% | 0 | 9 | 0.48 | 0.92 | 0.00 | -0.94 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 1,315.00 | 160.50 | 169.00 | 43.70 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.90 | 0.00 | -1.08 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 1,320.00 | 155.00 | 164.00 | 79.70 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.90 | 0.00 | -1.05 | 3/13/2025 | 5/5/2025 3:59:50 PM EST |
| 1,325.00 | 151.30 | 159.80 | 89.00 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.90 | 0.00 | -1.09 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 1,335.00 | 141.00 | 150.00 | 35.80 | 0.00 | 0.00% | 0 | 11 | 0.49 | 0.88 | 0.00 | -1.17 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 1,340.00 | 136.00 | 145.90 | 48.00 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.88 | 0.00 | -1.21 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 1,345.00 | 133.10 | 142.00 | 73.90 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.87 | 0.00 | -1.26 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 1,355.00 | 123.70 | 133.00 | 68.40 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.85 | 0.00 | -1.33 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 1,360.00 | 120.40 | 127.80 | 112.24 | 0.00 | 0.00% | 0 | 81 | 0.48 | 0.85 | 0.00 | -1.36 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 1,365.00 | 114.20 | 123.00 | 102.00 | +2.00 | +2.00% | 4 | 12 | 0.47 | 0.83 | 0.00 | -1.46 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,375.00 | 106.50 | 114.80 | 64.42 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.82 | 0.00 | -1.47 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 1,380.00 | 102.70 | 110.40 | 106.00 | +12.00 | +12.77% | 1 | 3 | 0.44 | 0.80 | 0.00 | -1.54 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,385.00 | 97.00 | 105.50 | 66.00 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.79 | 0.00 | -1.56 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 1,395.00 | 90.80 | 97.00 | 40.12 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.77 | 0.00 | -1.61 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 1,400.00 | 87.40 | 93.00 | 89.00 | +28.50 | +47.11% | 2 | 246 | 0.45 | 0.76 | 0.00 | -1.64 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,405.00 | 83.40 | 89.00 | 52.73 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.75 | 0.00 | -1.67 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 1,415.00 | 75.70 | 81.00 | 83.00 | +44.00 | +112.83% | 4 | 32 | 0.43 | 0.72 | 0.00 | -1.70 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,420.00 | 69.00 | 77.70 | 67.99 | +5.29 | +8.44% | 1 | 16 | 0.43 | 0.71 | 0.00 | -1.72 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,425.00 | 68.20 | 74.00 | 56.79 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.69 | 0.00 | -1.74 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 1,435.00 | 60.40 | 67.00 | 51.60 | 0.00 | 0.00% | 0 | 13 | 0.43 | 0.66 | 0.00 | -1.77 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 1,440.00 | 55.00 | 63.00 | 69.00 | +30.40 | +78.76% | 2 | 10 | 0.41 | 0.64 | 0.00 | -1.78 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,445.00 | 53.40 | 60.00 | 14.80 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.63 | 0.00 | -1.79 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 1,460.00 | 42.70 | 51.00 | 43.50 | +11.89 | +37.62% | 10 | 49 | 0.40 | 0.57 | 0.00 | -1.80 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,465.00 | 40.10 | 47.90 | 7.00 | 0.00 | 0.00% | 0 | 6 | 0.40 | 0.55 | 0.00 | -1.80 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 1,480.00 | 30.70 | 40.00 | 38.00 | +21.95 | +136.76% | 3 | 10 | 0.38 | 0.49 | 0.00 | -1.77 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,485.00 | 28.00 | 37.00 | 32.82 | +12.62 | +62.48% | 3 | 5 | 0.38 | 0.47 | 0.00 | -1.75 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,500.00 | 27.00 | 30.00 | 30.80 | +16.80 | +120.00% | 29 | 6 | 0.39 | 0.40 | 0.00 | -1.67 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,505.00 | 18.40 | 28.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.38 | 0.00 | -1.63 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 1,520.00 | 13.90 | 22.00 | 22.40 | +17.90 | +397.78% | 1 | 2 | 0.36 | 0.32 | 0.00 | -1.50 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,525.00 | 14.90 | 21.00 | 21.00 | +17.70 | +536.37% | 2 | 3 | 0.37 | 0.30 | 0.00 | -1.45 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,540.00 | 7.70 | 16.00 | 11.50 | +9.10 | +379.17% | 2 | 9 | 0.36 | 0.24 | 0.00 | -1.29 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,545.00 | 9.70 | 15.00 | 9.05 | +6.70 | +285.11% | 3 | 4 | 0.36 | 0.22 | 0.00 | -1.23 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,560.00 | 3.00 | 12.00 | 10.10 | +8.55 | +551.62% | 17 | 8 | 0.35 | 0.17 | 0.00 | -1.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,565.00 | 4.50 | 11.00 | 5.80 | +3.75 | +182.93% | 16 | 6 | 0.37 | 0.16 | 0.00 | -0.99 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,580.00 | 4.10 | 10.00 | 3.70 | -2.40 | -39.35% | 13 | 4 | 0.38 | 0.12 | 0.00 | -0.81 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,585.00 | 1.75 | 9.80 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.11 | 0.00 | -0.75 | 3/27/2025 | 5/5/2025 3:59:50 PM EST |
| 1,600.00 | 0.90 | 8.70 | 3.78 | % | 3 | 0 | 0.37 | 0.08 | 0.00 | -0.58 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 1,605.00 | 0.60 | 8.30 | 9.70 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.07 | 0.00 | -0.53 | 3/10/2025 | 5/5/2025 3:59:50 PM EST |
| 1,620.00 | 0.05 | 7.20 | % | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.42 | 5/5/2025 3:59:50 PM EST | |||
| 1,625.00 | 0.05 | 6.90 | % | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.37 | 5/5/2025 3:59:50 PM EST | |||
| 1,640.00 | 0.10 | 6.30 | % | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.28 | 5/5/2025 3:59:50 PM EST | |||
| 1,645.00 | 0.05 | 6.10 | % | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.25 | 5/5/2025 3:59:50 PM EST | |||
| 1,660.00 | 0.05 | 5.70 | % | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.18 | 5/5/2025 3:59:50 PM EST | |||
| 1,665.00 | 0.00 | 4.80 | % | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.18 | 5/5/2025 3:59:50 PM EST | |||
| 1,680.00 | 0.00 | 4.80 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | -0.13 | 5/5/2025 3:59:50 PM EST | |||
| 1,685.00 | 0.00 | 4.80 | % | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.11 | 5/5/2025 3:59:50 PM EST | |||
| 1,700.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.01 | 0.00 | -0.08 | 3/26/2025 | 5/5/2025 3:59:50 PM EST |
| 1,705.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 1,720.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.04 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 1,725.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 1,740.00 | 0.00 | 4.80 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 1,745.00 | 0.00 | 4.70 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:50 PM EST | |||
| 1,760.00 | 0.00 | 4.70 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 1,765.00 | 0.00 | 4.70 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 1,780.00 | 0.00 | 4.60 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,785.00 | 0.00 | 4.60 | 6.80 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 5/5/2025 3:59:50 PM EST |
| 1,800.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:50 PM EST |
| 1,805.00 | 0.00 | 4.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,820.00 | 0.00 | 4.50 | 9.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:50 PM EST |
| 1,825.00 | 0.00 | 4.50 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:50 PM EST |
| 1,840.00 | 0.00 | 4.50 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,845.00 | 0.00 | 4.50 | % | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,860.00 | 0.00 | 4.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,865.00 | 0.00 | 4.40 | 0.65 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:50 PM EST |
| 1,880.00 | 0.00 | 4.40 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:50 PM EST |
| 1,885.00 | 0.00 | 4.40 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:50 PM EST |
| 1,900.00 | 0.00 | 4.40 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:50 PM EST |
| 1,905.00 | 0.00 | 4.40 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:50 PM EST |
| 1,920.00 | 0.00 | 4.40 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:50 PM EST |
| 1,925.00 | 0.00 | 4.40 | 2.15 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:50 PM EST |
| 1,940.00 | 0.00 | 4.40 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:50 PM EST |
| 1,960.00 | 0.00 | 4.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:50 PM EST |
| 1,980.00 | 0.00 | 4.30 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:50 PM EST |
| 2,000.00 | 0.00 | 4.30 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:50 PM EST |
| 2,020.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:50 PM EST |
| 2,040.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:50 PM EST |
| 2,060.00 | 0.00 | 0.50 | 0.40 | +0.35 | +700.00% | 1 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 2,080.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 645.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 665.00 | 0.00 | 4.40 | 2.05 | 0.00 | 0.00% | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 680.00 | 0.00 | 4.80 | 0.60 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:50 PM EST |
| 685.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 4 | 2.34 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 700.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:50 PM EST |
| 705.00 | 0.00 | 4.50 | 0.35 | 0.00 | 0.00% | 0 | 11 | 2.27 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:50 PM EST |
| 720.00 | 0.00 | 0.35 | 0.30 | -0.15 | -33.34% | 9 | 30 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 725.00 | 0.00 | 4.50 | 0.40 | 0.00 | 0.00% | 0 | 24 | 2.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:50 PM EST |
| 740.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:50 PM EST |
| 745.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:50 PM EST |
| 760.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 765.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 10 | 2.04 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 780.00 | 0.00 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 785.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 800.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.93 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 805.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 8 | 1.91 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 820.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 825.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 840.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 845.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 860.00 | 0.00 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 865.00 | 0.00 | 4.80 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 880.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 885.00 | 0.00 | 4.70 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 900.00 | 0.00 | 4.80 | 0.20 | -0.25 | -55.56% | 1 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 905.00 | 0.00 | 4.80 | 0.05 | -0.20 | -80.00% | 1 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 920.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 925.00 | 0.00 | 4.80 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 940.00 | 0.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 945.00 | 0.00 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 960.00 | 0.00 | 4.80 | 3.79 | 0.00 | 0.00% | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:50 PM EST |
| 965.00 | 0.00 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:50 PM EST |
| 980.00 | 0.00 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 985.00 | 0.00 | 4.80 | 0.35 | -10.55 | -96.79% | 1 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,000.00 | 0.00 | 4.70 | 0.20 | -0.30 | -60.00% | 1 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,005.00 | 0.00 | 4.80 | 22.50 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:50 PM EST |
| 1,020.00 | 0.00 | 4.80 | 3.50 | 0.00 | 0.00% | 0 | 15 | 1.26 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 3:59:50 PM EST |
| 1,025.00 | 0.00 | 4.80 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 1,040.00 | 0.00 | 4.80 | 1.07 | 0.00 | 0.00% | 0 | 4 | 1.20 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 1,045.00 | 0.00 | 4.80 | 5.40 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | -0.01 | 2/13/2025 | 5/5/2025 3:59:50 PM EST |
| 1,060.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 1,065.00 | 0.00 | 4.80 | 6.70 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 5/5/2025 3:59:50 PM EST |
| 1,080.00 | 0.00 | 4.80 | 21.00 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 1,085.00 | 0.00 | 4.80 | 20.90 | 0.00 | 0.00% | 0 | 4 | 1.08 | 0.00 | 0.00 | -0.03 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 1,100.00 | 0.00 | 4.70 | 0.55 | +0.05 | +10.00% | 1 | 157 | 0.88 | 0.00 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,105.00 | 0.00 | 4.80 | 5.22 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.00 | 0.00 | -0.05 | 4/15/2025 | 5/5/2025 3:59:50 PM EST |
| 1,120.00 | 0.00 | 4.80 | 0.99 | 0.00 | 0.00% | 0 | 10 | 0.99 | 0.00 | 0.00 | -0.08 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 1,125.00 | 0.00 | 4.80 | 27.24 | 0.00 | 0.00% | 0 | 17 | 0.98 | 0.00 | 0.00 | -0.09 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 1,140.00 | 0.10 | 10.00 | 43.97 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.16 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 1,145.00 | 0.05 | 10.00 | 16.40 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.01 | 0.00 | -0.16 | 2/4/2025 | 5/5/2025 3:59:50 PM EST |
| 1,155.00 | 0.50 | 10.00 | 4.50 | 0.00 | 0.00% | 0 | 16 | 0.77 | -0.01 | 0.00 | -0.16 | 4/23/2025 | 5/5/2025 3:59:50 PM EST |
| 1,160.00 | 0.00 | 4.80 | 7.15 | 0.00 | 0.00% | 0 | 7 | 0.88 | -0.01 | 0.00 | -0.23 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 1,165.00 | 0.00 | 4.80 | 14.70 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.01 | 0.00 | -0.24 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 1,175.00 | 0.10 | 10.00 | 15.20 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.01 | 0.00 | -0.21 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 1,180.00 | 0.00 | 4.80 | 13.80 | 0.00 | 0.00% | 0 | 5 | 0.83 | -0.01 | 0.00 | -0.28 | 3/17/2025 | 5/5/2025 3:59:50 PM EST |
| 1,185.00 | 0.05 | 10.00 | 17.20 | 0.00 | 0.00% | 0 | 7 | 0.93 | -0.01 | 0.00 | -0.25 | 3/18/2025 | 5/5/2025 3:59:50 PM EST |
| 1,195.00 | 0.00 | 4.80 | 2.17 | 0.00 | 0.00% | 0 | 21 | 0.80 | -0.01 | 0.00 | -0.33 | 4/29/2025 | 5/5/2025 3:59:50 PM EST |
| 1,200.00 | 0.05 | 6.10 | 1.50 | -1.50 | -50.00% | 5 | 23 | 0.61 | -0.01 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,205.00 | 0.00 | 4.80 | 28.10 | 0.00 | 0.00% | 0 | 17 | 0.77 | -0.01 | 0.00 | -0.37 | 4/11/2025 | 5/5/2025 3:59:50 PM EST |
| 1,215.00 | 0.00 | 4.80 | 0.85 | -0.15 | -15.00% | 1 | 116 | 0.75 | -0.02 | 0.00 | -0.41 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,220.00 | 0.00 | 4.80 | 24.80 | 0.00 | 0.00% | 0 | 4 | 0.73 | -0.02 | 0.00 | -0.43 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 1,225.00 | 0.05 | 6.40 | 1.92 | -12.33 | -86.53% | 6 | 11 | 0.57 | -0.03 | 0.00 | -0.52 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,235.00 | 0.05 | 6.60 | 26.00 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.04 | 0.00 | -0.58 | 4/21/2025 | 5/5/2025 3:59:50 PM EST |
| 1,240.00 | 0.05 | 10.00 | 7.90 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.04 | 0.00 | -0.58 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 1,245.00 | 0.05 | 10.00 | 80.40 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.04 | 0.00 | -0.58 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 1,255.00 | 0.10 | 10.00 | 7.25 | 0.00 | 0.00% | 0 | 74 | 0.60 | -0.04 | 0.00 | -0.61 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 1,260.00 | 0.00 | 4.80 | 7.00 | 0.00 | 0.00% | 0 | 20 | 0.63 | -0.04 | 0.00 | -0.67 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 1,265.00 | 0.00 | 4.80 | 85.87 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.04 | 0.00 | -0.71 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 1,275.00 | 0.00 | 4.80 | 29.30 | 0.00 | 0.00% | 0 | 19 | 0.60 | -0.05 | 0.00 | -0.79 | 4/17/2025 | 5/5/2025 3:59:50 PM EST |
| 1,280.00 | 0.00 | 4.80 | 2.41 | -8.84 | -78.58% | 10 | 2 | 0.59 | -0.06 | 0.00 | -0.83 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,285.00 | 2.50 | 8.00 | 4.00 | -0.80 | -16.67% | 2 | 17 | 0.56 | -0.06 | 0.00 | -0.80 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,295.00 | 1.30 | 8.40 | 2.65 | -3.15 | -54.31% | 2 | 10 | 0.56 | -0.07 | 0.00 | -0.87 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,300.00 | 1.40 | 5.40 | 3.00 | +0.45 | +17.65% | 137 | 101 | 0.51 | -0.08 | 0.00 | -0.96 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,305.00 | 1.55 | 8.70 | 3.10 | -0.41 | -11.69% | 1 | 6 | 0.54 | -0.08 | 0.00 | -0.94 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,315.00 | 1.75 | 5.80 | 3.80 | -0.82 | -17.75% | 4 | 5 | 0.49 | -0.10 | 0.00 | -1.08 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,320.00 | 1.90 | 9.50 | 2.60 | -10.20 | -79.69% | 2 | 7 | 0.52 | -0.10 | 0.00 | -1.05 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,325.00 | 1.30 | 9.70 | 13.80 | 0.00 | 0.00% | 0 | 49 | 0.52 | -0.10 | 0.00 | -1.09 | 4/30/2025 | 5/5/2025 3:59:50 PM EST |
| 1,335.00 | 2.45 | 10.00 | 4.67 | -1.20 | -20.45% | 4 | 38 | 0.50 | -0.12 | 0.00 | -1.17 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,340.00 | 2.65 | 10.00 | 4.60 | -0.80 | -14.82% | 1 | 4 | 0.49 | -0.12 | 0.00 | -1.21 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,345.00 | 2.90 | 10.00 | 7.11 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.13 | 0.00 | -1.26 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 1,355.00 | 3.90 | 10.90 | 6.36 | -1.34 | -17.41% | 5 | 16 | 0.47 | -0.15 | 0.00 | -1.33 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,360.00 | 4.80 | 12.00 | 5.94 | -34.86 | -85.45% | 1 | 3 | 0.47 | -0.15 | 0.00 | -1.36 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,365.00 | 5.10 | 12.40 | 56.00 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.17 | 0.00 | -1.46 | 4/16/2025 | 5/5/2025 3:59:50 PM EST |
| 1,375.00 | 6.40 | 13.40 | 9.40 | -8.50 | -47.49% | 6 | 36 | 0.45 | -0.18 | 0.00 | -1.47 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,380.00 | 7.50 | 14.80 | 38.70 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.20 | 0.00 | -1.54 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 1,385.00 | 8.10 | 15.00 | 9.90 | -131.00 | -92.98% | 4 | 1 | 0.44 | -0.21 | 0.00 | -1.56 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,395.00 | 9.10 | 17.90 | 12.30 | -0.85 | -6.47% | 10 | 4 | 0.43 | -0.23 | 0.00 | -1.61 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,400.00 | 9.00 | 16.30 | 15.60 | -0.42 | -2.63% | 11 | 12 | 0.43 | -0.24 | 0.00 | -1.64 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,405.00 | 11.90 | 19.70 | 12.10 | -5.40 | -30.86% | 4 | 3 | 0.43 | -0.25 | 0.00 | -1.67 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,415.00 | 13.80 | 21.70 | 15.50 | -33.00 | -68.05% | 5 | 5 | 0.42 | -0.28 | 0.00 | -1.70 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,420.00 | 14.00 | 23.00 | 14.80 | -121.90 | -89.18% | 4 | 6 | 0.40 | -0.29 | 0.00 | -1.72 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,425.00 | 15.80 | 24.90 | 15.80 | -5.05 | -24.23% | 1 | 3 | 0.40 | -0.31 | 0.00 | -1.74 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,435.00 | 18.00 | 27.50 | 225.00 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.34 | 0.00 | -1.77 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 1,440.00 | 20.40 | 29.00 | 20.90 | -57.10 | -73.21% | 5 | 2 | 0.39 | -0.36 | 0.00 | -1.78 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,445.00 | 22.10 | 31.00 | 22.95 | -229.05 | -90.90% | 3 | 1 | 0.39 | -0.37 | 0.00 | -1.79 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,460.00 | 27.00 | 36.00 | 36.95 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.43 | 0.00 | -1.80 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 1,465.00 | 29.00 | 38.00 | 28.50 | -101.00 | -78.00% | 1 | 1 | 0.38 | -0.45 | 0.00 | -1.80 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,480.00 | 36.10 | 45.00 | 37.50 | -9.66 | -20.49% | 3 | 1 | 0.37 | -0.51 | 0.00 | -1.77 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,485.00 | 38.00 | 47.00 | 38.50 | -11.00 | -22.23% | 5 | 1 | 0.36 | -0.53 | 0.00 | -1.75 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 1,500.00 | 46.40 | 55.00 | 45.70 | % | 8 | 0 | 0.35 | -0.60 | 0.00 | -1.67 | 5/5/2025 | 5/5/2025 3:59:50 PM EST | |
| 1,505.00 | 50.30 | 58.00 | 159.70 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.62 | 0.00 | -1.63 | 2/13/2025 | 5/5/2025 3:59:50 PM EST |
| 1,520.00 | 59.00 | 68.00 | % | 0 | 0 | 0.34 | -0.68 | 0.00 | -1.50 | 5/5/2025 3:59:50 PM EST | |||
| 1,525.00 | 63.30 | 71.00 | % | 0 | 0 | 0.35 | -0.70 | 0.00 | -1.45 | 5/5/2025 3:59:50 PM EST | |||
| 1,540.00 | 73.00 | 81.90 | % | 0 | 0 | 0.33 | -0.76 | 0.00 | -1.29 | 5/5/2025 3:59:50 PM EST | |||
| 1,545.00 | 77.70 | 86.00 | % | 0 | 0 | 0.33 | -0.78 | 0.00 | -1.23 | 5/5/2025 3:59:50 PM EST | |||
| 1,560.00 | 89.00 | 98.00 | % | 0 | 0 | 0.32 | -0.83 | 0.00 | -1.05 | 5/5/2025 3:59:50 PM EST | |||
| 1,565.00 | 95.00 | 102.00 | 338.00 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.84 | 0.00 | -0.99 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 1,580.00 | 107.00 | 115.00 | 228.30 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.81 | 2/4/2025 | 5/5/2025 3:59:50 PM EST |
| 1,585.00 | 111.00 | 119.00 | % | 0 | 0 | 0.29 | -0.89 | 0.00 | -0.75 | 5/5/2025 3:59:50 PM EST | |||
| 1,600.00 | 125.00 | 133.00 | % | 0 | 0 | 0.27 | -0.92 | 0.00 | -0.58 | 5/5/2025 3:59:50 PM EST | |||
| 1,605.00 | 130.00 | 137.90 | % | 0 | 0 | 0.26 | -0.93 | 0.00 | -0.53 | 5/5/2025 3:59:50 PM EST | |||
| 1,620.00 | 142.50 | 152.00 | % | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.42 | 5/5/2025 3:59:50 PM EST | |||
| 1,625.00 | 147.50 | 157.00 | 380.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.37 | 4/7/2025 | 5/5/2025 3:59:50 PM EST |
| 1,640.00 | 162.00 | 172.00 | % | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.28 | 5/5/2025 3:59:50 PM EST | |||
| 1,645.00 | 167.00 | 177.00 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.25 | 5/5/2025 3:59:50 PM EST | |||
| 1,660.00 | 181.50 | 191.00 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.18 | 5/5/2025 3:59:50 PM EST | |||
| 1,665.00 | 186.50 | 196.00 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.18 | 5/5/2025 3:59:50 PM EST | |||
| 1,680.00 | 201.00 | 211.00 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.13 | 5/5/2025 3:59:50 PM EST | |||
| 1,685.00 | 206.30 | 216.00 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.11 | 5/5/2025 3:59:50 PM EST | |||
| 1,700.00 | 221.50 | 231.00 | 415.00 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.08 | 12/27/2024 | 5/5/2025 3:59:50 PM EST |
| 1,705.00 | 226.50 | 236.00 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.07 | 5/5/2025 3:59:50 PM EST | |||
| 1,720.00 | 241.50 | 251.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 1,725.00 | 246.50 | 256.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.04 | 5/5/2025 3:59:50 PM EST | |||
| 1,740.00 | 261.50 | 271.00 | 454.00 | 0.00 | 0.00% | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.02 | 12/27/2024 | 5/5/2025 3:59:50 PM EST |
| 1,745.00 | 266.50 | 276.00 | 436.00 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.02 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 1,760.00 | 281.50 | 291.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 1,765.00 | 286.50 | 296.00 | 456.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 1,780.00 | 301.50 | 311.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:50 PM EST | |||
| 1,785.00 | 306.50 | 316.00 | 558.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 1,800.00 | 321.50 | 331.00 | 569.50 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 1,805.00 | 326.50 | 336.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,820.00 | 341.50 | 351.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,825.00 | 346.50 | 356.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,840.00 | 361.50 | 371.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,845.00 | 366.50 | 376.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,860.00 | 381.50 | 391.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,865.00 | 386.50 | 396.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,880.00 | 401.50 | 411.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,885.00 | 406.50 | 416.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,900.00 | 421.50 | 431.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,905.00 | 426.50 | 436.00 | 504.00 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:50 PM EST |
| 1,920.00 | 441.50 | 451.00 | 634.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/5/2025 3:59:50 PM EST |
| 1,925.00 | 446.50 | 456.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,940.00 | 461.50 | 471.00 | 647.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:50 PM EST |
| 1,960.00 | 481.50 | 491.00 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 1,980.00 | 501.50 | 511.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2,000.00 | 521.50 | 531.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2,020.00 | 541.50 | 551.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2,040.00 | 563.00 | 571.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2,060.00 | 583.00 | 590.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 2,080.00 | 603.00 | 611.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |