Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $246.26 as of 9/12/2025 9:32:19 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 | 169.80 | 173.30 | 171.55 | 165.03 | 0.00 | 0.00% | 2.29 | 0 | 4 | 5.30 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 164.80 | 168.30 | 166.55 | 143.60 | 0.00 | 0.00% | 2.08 | 0 | 1 | 5.03 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 159.80 | 163.30 | 161.55 | 155.15 | 0.00 | 0.00% | 1.90 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 154.80 | 158.40 | 156.60 | 142.64 | 0.00 | 0.00% | 1.74 | 0 | 24 | 4.58 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 149.60 | 153.40 | 151.50 | 138.27 | 0.00 | 0.00% | 1.59 | 0 | 12 | 4.36 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 144.70 | 148.40 | 146.55 | 133.99 | 0.00 | 0.00% | 1.47 | 0 | 6 | 4.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 139.60 | 143.30 | 141.45 | 128.66 | 0.00 | 0.00% | 1.35 | 0 | 6 | 3.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 134.60 | 138.30 | 136.45 | 123.73 | 0.00 | 0.00% | 1.24 | 0 | 10 | 3.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 129.80 | 133.40 | 131.60 | 118.81 | 0.00 | 0.00% | 1.14 | 0 | 12 | 3.57 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 124.60 | 128.40 | 126.50 | % | 1.05 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 125.00 | 119.60 | 123.40 | 121.50 | 111.03 | 0.00 | 0.00% | 0.97 | 0 | 4 | 3.22 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 114.80 | 118.40 | 116.60 | 106.35 | 0.00 | 0.00% | 0.90 | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 109.80 | 113.40 | 111.60 | 101.35 | 0.00 | 0.00% | 0.83 | 0 | 4 | 2.91 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 104.80 | 108.40 | 106.60 | 70.85 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 99.80 | 103.40 | 101.60 | 97.40 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 94.80 | 98.40 | 96.60 | 89.20 | 0.00 | 0.00% | 0.64 | 0 | 11 | 2.47 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 89.80 | 93.40 | 91.60 | 85.35 | 0.00 | 0.00% | 0.59 | 0 | 3 | 2.33 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 84.70 | 88.40 | 86.55 | 74.00 | 0.00 | 0.00% | 0.54 | 0 | 31 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 79.70 | 83.40 | 81.55 | 82.00 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 74.70 | 78.40 | 76.55 | 74.90 | 0.00 | 0.00% | 0.45 | 0 | 71 | 1.95 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 69.80 | 73.40 | 71.60 | 70.70 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.82 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 65.90 | 68.30 | 67.10 | 66.80 | +26.10 | +64.13% | 0.37 | 1 | 47 | 1.68 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 61.00 | 61.70 | 61.35 | 61.38 | +11.18 | +22.28% | 0.33 | 1 | 317 | 1.11 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 56.00 | 58.40 | 57.20 | 57.68 | 0.00 | 0.00% | 0.30 | 0 | 88 | 1.47 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 50.80 | 53.40 | 52.10 | 51.85 | 0.00 | 0.00% | 0.27 | 0 | 86 | 1.36 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 46.10 | 46.80 | 46.45 | 47.57 | -2.03 | -4.10% | 0.23 | 1 | 2,358 | 1.05 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 205.00 | 40.30 | 43.40 | 41.85 | % | 0.20 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 207.50 | 38.10 | 40.90 | 39.50 | % | 0.19 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 210.00 | 36.00 | 36.90 | 36.45 | 35.20 | -3.54 | -9.14% | 0.17 | 2 | 508 | 0.71 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 212.50 | 32.40 | 35.60 | 34.00 | 22.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.92 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 215.00 | 30.60 | 33.50 | 32.05 | % | 0.15 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 217.50 | 27.40 | 31.00 | 29.20 | % | 0.13 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 220.00 | 26.00 | 26.90 | 26.45 | 27.50 | 0.00 | 0.00% | 0.12 | 0 | 350 | 0.56 | 0.99 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 222.50 | 22.40 | 26.10 | 24.25 | 17.11 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.77 | 0.98 | 0.00 | -0.05 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 225.00 | 20.70 | 23.50 | 22.10 | 24.35 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.70 | 0.97 | 0.01 | -0.08 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 227.50 | 18.00 | 20.90 | 19.45 | 22.85 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.63 | 0.96 | 0.01 | -0.09 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 16.30 | 17.10 | 16.70 | 17.35 | -0.65 | -3.62% | 0.07 | 1 | 740 | 0.41 | 0.93 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 232.50 | 13.70 | 14.60 | 14.15 | 12.90 | 0.00 | 0.00% | 0.06 | 0 | 129 | 0.37 | 0.90 | 0.02 | -0.17 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 235.00 | 11.60 | 12.10 | 11.85 | 12.62 | 0.00 | 0.00% | 0.05 | 0 | 282 | 0.24 | 0.86 | 0.02 | -0.21 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 237.50 | 9.40 | 10.00 | 9.70 | 8.25 | -2.70 | -24.66% | 0.04 | 6 | 35 | 0.25 | 0.81 | 0.03 | -0.22 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 7.30 | 7.80 | 7.55 | 7.55 | -0.30 | -3.83% | 0.03 | 3 | 1,411 | 0.24 | 0.76 | 0.03 | -0.23 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 242.50 | 5.00 | 5.90 | 5.45 | 6.00 | -0.50 | -7.70% | 0.02 | 8 | 43 | 0.20 | 0.68 | 0.04 | -0.25 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 245.00 | 4.00 | 4.30 | 4.15 | 4.00 | -1.30 | -24.53% | 0.02 | 18 | 82 | 0.24 | 0.58 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 247.50 | 2.75 | 3.10 | 2.93 | 3.10 | -1.10 | -26.19% | 0.01 | 50 | 221 | 0.24 | 0.47 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 1.85 | 2.10 | 1.98 | 2.05 | -0.39 | -15.99% | 0.01 | 560 | 1,679 | 0.25 | 0.36 | 0.04 | -0.24 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 252.50 | 1.15 | 1.40 | 1.28 | 1.20 | -0.85 | -41.47% | 0.01 | 3 | 127 | 0.25 | 0.27 | 0.04 | -0.22 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 255.00 | 0.75 | 0.90 | 0.83 | 0.87 | -0.53 | -37.86% | 0.00 | 15 | 44 | 0.25 | 0.20 | 0.03 | -0.19 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 257.50 | 0.50 | 0.65 | 0.58 | 0.55 | -0.60 | -52.18% | 0.00 | 9 | 82 | 0.27 | 0.15 | 0.02 | -0.16 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 0.30 | 0.50 | 0.40 | 0.51 | -0.09 | -15.00% | 0.00 | 2,419 | 1,180 | 0.28 | 0.11 | 0.02 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 262.50 | 0.00 | 0.40 | 0.20 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.32 | 0.07 | 0.01 | -0.10 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.40 | 0.20 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.37 | 0.05 | 0.01 | -0.07 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 267.50 | 0.00 | 0.50 | 0.25 | 0.40 | +0.01 | +2.57% | 0.00 | 2 | 1 | 0.41 | 0.03 | 0.01 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 787 | 0.37 | 0.02 | 0.00 | -0.04 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 272.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 277.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 282.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,534 | 0.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.83 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.74 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.89 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 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 | 2.10 | 1.05 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.35 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.57 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 4.33 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.14 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 2.10 | 1.05 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.37 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 101 | 3.07 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 238 | 2.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 268 | 2.62 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.48 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 73 | 2.34 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.21 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 943 | 2.08 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 715 | 1.95 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.64 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.53 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.42 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.31 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,128 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 1.11 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 207.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 2,105 | 0.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 212.50 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2,153 | 0.85 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 0.50 | 0.25 | 0.26 | +0.21 | +420.00% | 0.00 | 12 | 83 | 0.63 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 217.50 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.75 | 0.00 | 0.00 | -0.01 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.19 | +0.04 | +26.67% | 0.00 | 3 | 1,397 | 0.54 | -0.01 | 0.00 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 222.50 | 0.05 | 2.20 | 1.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.55 | -0.02 | 0.00 | -0.05 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.35 | 0.18 | 0.72 | +0.50 | +227.28% | 0.00 | 10 | 186 | 0.42 | -0.03 | 0.01 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 227.50 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.42 | -0.04 | 0.01 | -0.09 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.39 | -0.07 | 0.01 | -0.13 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 232.50 | 0.00 | 0.45 | 0.23 | 0.38 | -0.02 | -5.00% | 0.00 | 1 | 269 | 0.32 | -0.10 | 0.02 | -0.17 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 235.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.75 | -62.50% | 0.00 | 47 | 239 | 0.28 | -0.14 | 0.02 | -0.21 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 237.50 | 0.65 | 0.80 | 0.73 | 0.78 | -0.52 | -40.00% | 0.00 | 12 | 127 | 0.27 | -0.19 | 0.03 | -0.22 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 1.05 | 1.30 | 1.18 | 1.20 | -0.15 | -11.12% | 0.00 | 8 | 314 | 0.26 | -0.24 | 0.03 | -0.23 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 242.50 | 1.70 | 1.95 | 1.83 | 2.08 | +0.03 | +1.47% | 0.01 | 41 | 326 | 0.26 | -0.32 | 0.04 | -0.25 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 245.00 | 2.60 | 2.95 | 2.78 | 2.84 | +0.14 | +5.19% | 0.01 | 86 | 39 | 0.26 | -0.42 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 247.50 | 3.80 | 4.20 | 4.00 | 4.00 | +0.30 | +8.11% | 0.02 | 6 | 26 | 0.26 | -0.53 | 0.05 | -0.25 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 5.20 | 5.70 | 5.45 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.26 | -0.64 | 0.04 | -0.24 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 252.50 | 7.00 | 7.60 | 7.30 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.26 | -0.73 | 0.04 | -0.22 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 255.00 | 8.90 | 9.60 | 9.25 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.25 | -0.80 | 0.03 | -0.19 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 257.50 | 11.20 | 12.20 | 11.70 | 11.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.33 | -0.85 | 0.02 | -0.16 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 12.40 | 15.50 | 13.95 | 12.73 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.47 | -0.89 | 0.02 | -0.14 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 262.50 | 14.90 | 18.00 | 16.45 | % | 0.06 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.10 | 9/12/2025 3:59:55 PM EST | |||
| 265.00 | 17.80 | 20.50 | 19.15 | % | 0.07 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.07 | 9/12/2025 3:59:55 PM EST | |||
| 267.50 | 19.50 | 23.00 | 21.25 | % | 0.08 | 0 | 0 | 0.60 | -0.97 | 0.01 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 270.00 | 23.00 | 25.30 | 24.15 | 22.13 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.62 | -0.98 | 0.00 | -0.04 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 272.50 | 24.40 | 27.80 | 26.10 | % | 0.10 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 275.00 | 27.20 | 30.30 | 28.75 | % | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 277.50 | 29.40 | 33.00 | 31.20 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 280.00 | 31.90 | 35.40 | 33.65 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 282.50 | 34.80 | 37.80 | 36.30 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 285.00 | 37.50 | 40.50 | 39.00 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 290.00 | 42.60 | 45.50 | 44.05 | 69.57 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 51.80 | 55.50 | 53.65 | 87.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 61.70 | 65.40 | 63.55 | % | 0.20 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 320.00 | 72.10 | 75.40 | 73.75 | 90.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:55 PM EST |
| 330.00 | 81.80 | 85.40 | 83.60 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |