Options Chain for VERTEX PHARMACEUTICALS INC COM (VRTX) - $391.36 as of 9/16/2025 9:25:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 167.20 | 175.60 | 171.40 | 218.16 | 0.00 | 0.00% | 0.78 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/16/2025 4:00:03 PM EST |
| 230.00 | 156.90 | 165.80 | 161.35 | % | 0.70 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 240.00 | 147.50 | 155.80 | 151.65 | % | 0.63 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 250.00 | 137.50 | 145.80 | 141.65 | % | 0.57 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 260.00 | 127.30 | 135.30 | 131.30 | % | 0.51 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 270.00 | 117.30 | 125.30 | 121.30 | 180.63 | 0.00 | 0.00% | 0.45 | 0 | 12 | 3.11 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 9/16/2025 4:00:03 PM EST |
| 280.00 | 107.30 | 115.30 | 111.30 | 171.57 | 0.00 | 0.00% | 0.40 | 0 | 20 | 2.87 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/16/2025 4:00:03 PM EST |
| 290.00 | 97.30 | 105.30 | 101.30 | 162.05 | 0.00 | 0.00% | 0.35 | 0 | 20 | 2.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/16/2025 4:00:03 PM EST |
| 300.00 | 87.30 | 95.30 | 91.30 | 152.22 | 0.00 | 0.00% | 0.30 | 0 | 20 | 2.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/16/2025 4:00:03 PM EST |
| 310.00 | 77.30 | 85.80 | 81.55 | % | 0.26 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 320.00 | 67.30 | 75.80 | 71.55 | 77.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/16/2025 4:00:03 PM EST |
| 330.00 | 57.30 | 65.80 | 61.55 | 160.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 9/16/2025 4:00:03 PM EST |
| 335.00 | 52.50 | 61.00 | 56.75 | % | 0.17 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 337.50 | 49.80 | 58.20 | 54.00 | % | 0.16 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 340.00 | 47.70 | 55.70 | 51.70 | 61.90 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.57 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 4:00:03 PM EST |
| 342.50 | 45.30 | 53.00 | 49.15 | % | 0.14 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 345.00 | 42.70 | 50.90 | 46.80 | % | 0.14 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 347.50 | 40.40 | 48.40 | 44.40 | % | 0.13 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 350.00 | 37.70 | 45.40 | 41.55 | 44.78 | 0.00 | 0.00% | 0.12 | 0 | 61 | 1.31 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 352.50 | 35.40 | 42.50 | 38.95 | % | 0.11 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 355.00 | 32.40 | 40.90 | 36.65 | % | 0.10 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 357.50 | 30.20 | 38.30 | 34.25 | % | 0.10 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 360.00 | 27.80 | 35.80 | 31.80 | 33.24 | +8.74 | +35.68% | 0.09 | 2 | 15 | 1.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 362.50 | 25.00 | 33.00 | 29.00 | % | 0.08 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 365.00 | 22.50 | 30.40 | 26.45 | 29.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:03 PM EST |
| 367.50 | 20.10 | 28.10 | 24.10 | % | 0.07 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 370.00 | 17.80 | 25.00 | 21.40 | 24.10 | -6.90 | -22.26% | 0.06 | 2 | 29 | 0.82 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 372.50 | 15.30 | 23.30 | 19.30 | % | 0.05 | 0 | 0 | 0.84 | 0.99 | 0.01 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 375.00 | 13.20 | 21.40 | 17.30 | 28.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.83 | 0.94 | 0.01 | -0.13 | 9/2/2025 | 9/16/2025 4:00:03 PM EST |
| 377.50 | 10.50 | 18.90 | 14.70 | 23.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.77 | 0.89 | 0.02 | -0.26 | 8/20/2025 | 9/16/2025 4:00:03 PM EST |
| 380.00 | 12.10 | 13.10 | 12.60 | 12.61 | -2.51 | -16.61% | 0.03 | 17 | 147 | 0.41 | 0.84 | 0.02 | -0.33 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 382.50 | 6.20 | 14.80 | 10.50 | 15.02 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.70 | 0.78 | 0.03 | -0.42 | 8/29/2025 | 9/16/2025 4:00:03 PM EST |
| 385.00 | 4.20 | 12.70 | 8.45 | 10.00 | -1.20 | -10.72% | 0.02 | 44 | 55 | 0.67 | 0.71 | 0.03 | -0.49 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 387.50 | 6.10 | 10.50 | 8.30 | 6.00 | -7.30 | -54.89% | 0.02 | 3 | 11 | 0.47 | 0.63 | 0.04 | -0.54 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 390.00 | 2.35 | 5.60 | 3.98 | 4.50 | -3.00 | -40.00% | 0.01 | 45 | 454 | 0.25 | 0.53 | 0.04 | -0.58 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 392.50 | 3.00 | 4.20 | 3.60 | 3.10 | -2.50 | -44.65% | 0.01 | 18 | 16 | 0.31 | 0.44 | 0.04 | -0.59 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 395.00 | 2.15 | 3.10 | 2.63 | 2.20 | -1.97 | -47.25% | 0.01 | 6 | 44 | 0.31 | 0.34 | 0.04 | -0.57 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 397.50 | 0.00 | 3.70 | 1.85 | 1.50 | -2.00 | -57.15% | 0.00 | 6 | 9 | 0.47 | 0.26 | 0.03 | -0.51 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 400.00 | 1.05 | 1.50 | 1.28 | 1.40 | -1.00 | -41.67% | 0.00 | 80 | 410 | 0.31 | 0.19 | 0.03 | -0.45 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 402.50 | 0.00 | 1.15 | 0.58 | 0.73 | -1.05 | -58.99% | 0.00 | 3 | 32 | 0.37 | 0.13 | 0.02 | -0.36 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 0.75 | 0.38 | 0.47 | -0.76 | -61.79% | 0.00 | 4 | 149 | 0.33 | 0.09 | 0.02 | -0.29 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 407.50 | 0.00 | 0.55 | 0.28 | 0.37 | -0.83 | -69.17% | 0.00 | 15 | 30 | 0.34 | 0.06 | 0.01 | -0.22 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 410.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.32 | -58.19% | 0.00 | 26 | 189 | 0.31 | 0.05 | 0.01 | -0.20 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 412.50 | 0.00 | 1.45 | 0.73 | 0.22 | -0.23 | -51.12% | 0.00 | 7 | 53 | 0.55 | 0.02 | 0.01 | -0.10 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.56 | 0.01 | 0.00 | -0.06 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 417.50 | 0.00 | 1.90 | 0.95 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.01 | 0.00 | -0.03 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 420.00 | 0.05 | 0.85 | 0.45 | 0.07 | -0.10 | -58.83% | 0.00 | 30 | 504 | 0.46 | 0.01 | 0.00 | -0.03 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 422.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.79 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.85 | 0.43 | 0.08 | -0.07 | -46.67% | 0.00 | 5 | 235 | 0.65 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 427.50 | 0.00 | 1.90 | 0.95 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 1.25 | 0.63 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 100 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 432.50 | 0.00 | 1.90 | 0.95 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:03 PM EST |
| 437.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.86 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:03 PM EST |
| 442.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 445.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 447.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 230 | 0.86 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 149 | 0.87 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.03 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.03 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 104 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.17 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.80 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.61 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.47 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.67 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 1.60 | 0.80 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.56 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/16/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 9/16/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 92 | 3.20 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 9/16/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 5.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.38 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/16/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 3.46 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/16/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 12 | 3.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/16/2025 4:00:03 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.70 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/16/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 3.86 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/16/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 4.00 | 2.00 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.94 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/16/2025 4:00:03 PM EST |
| 720.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 4:00:03 PM EST |
| 740.00 | 0.00 | 4.10 | 2.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.24 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 9/16/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.20 | 2.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/16/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.17 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 9/16/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.92 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/16/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.68 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.45 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.22 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 1.95 | 0.98 | 0.18 | -0.25 | -58.14% | 0.00 | 4 | 37 | 1.41 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 3.80 | 1.90 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 337.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | 0.60 | +0.41 | +215.79% | 0.00 | 1 | 155 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 342.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 345.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.08 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:03 PM EST |
| 347.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.75 | 0.16 | +0.01 | +6.67% | 0.00 | 4 | 75 | 0.63 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 352.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 355.00 | 0.00 | 1.90 | 0.95 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.92 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 357.50 | 0.00 | 1.90 | 0.95 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 1.90 | 0.95 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 362.50 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 4.40 | 2.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 367.50 | 0.00 | 1.10 | 0.55 | 0.30 | -0.14 | -31.82% | 0.00 | 13 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 370.00 | 0.20 | 3.90 | 2.05 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 573 | 0.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 372.50 | 0.00 | 2.70 | 1.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.66 | -0.01 | 0.01 | 0.00 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 375.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.39 | -0.06 | 0.01 | -0.13 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 377.50 | 0.50 | 1.05 | 0.78 | 0.95 | +0.28 | +41.80% | 0.00 | 18 | 29 | 0.33 | -0.11 | 0.02 | -0.26 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 380.00 | 0.85 | 1.40 | 1.13 | 1.90 | +0.76 | +66.67% | 0.00 | 3 | 869 | 0.33 | -0.16 | 0.02 | -0.33 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 382.50 | 1.15 | 1.60 | 1.38 | 1.85 | +0.38 | +25.85% | 0.00 | 10 | 63 | 0.30 | -0.22 | 0.03 | -0.42 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 385.00 | 1.65 | 2.35 | 2.00 | 2.63 | +0.63 | +31.50% | 0.01 | 15 | 38 | 0.30 | -0.29 | 0.03 | -0.49 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 387.50 | 2.30 | 3.30 | 2.80 | 2.80 | +0.46 | +19.66% | 0.01 | 5 | 70 | 0.30 | -0.37 | 0.04 | -0.54 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 390.00 | 2.90 | 4.30 | 3.60 | 3.83 | +0.33 | +9.43% | 0.01 | 133 | 891 | 0.27 | -0.47 | 0.04 | -0.58 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 392.50 | 2.55 | 5.30 | 3.93 | 4.24 | +0.54 | +14.60% | 0.01 | 4 | 33 | 0.20 | -0.56 | 0.04 | -0.59 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 395.00 | 5.50 | 6.70 | 6.10 | 8.30 | +3.07 | +58.70% | 0.02 | 5 | 70 | 0.24 | -0.66 | 0.04 | -0.57 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 397.50 | 3.80 | 12.10 | 7.95 | 6.36 | -0.06 | -0.94% | 0.02 | 2 | 71 | 0.60 | -0.74 | 0.03 | -0.51 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 400.00 | 8.60 | 13.70 | 11.15 | 7.75 | -0.55 | -6.63% | 0.03 | 1 | 93 | 0.60 | -0.81 | 0.03 | -0.45 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 402.50 | 7.80 | 16.20 | 12.00 | 10.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.66 | -0.87 | 0.02 | -0.36 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 405.00 | 9.60 | 18.30 | 13.95 | 10.30 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.68 | -0.91 | 0.02 | -0.29 | 9/11/2025 | 9/16/2025 4:00:03 PM EST |
| 407.50 | 12.40 | 20.50 | 16.45 | 13.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | -0.94 | 0.01 | -0.22 | 9/5/2025 | 9/16/2025 4:00:03 PM EST |
| 410.00 | 15.40 | 20.50 | 17.95 | 20.85 | +5.85 | +39.00% | 0.04 | 2 | 157 | 0.64 | -0.95 | 0.01 | -0.20 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 412.50 | 17.00 | 25.20 | 21.10 | % | 0.05 | 0 | 0 | 0.79 | -0.98 | 0.01 | -0.10 | 9/16/2025 4:00:03 PM EST | |||
| 415.00 | 19.50 | 27.80 | 23.65 | 18.87 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.85 | -0.99 | 0.00 | -0.06 | 9/11/2025 | 9/16/2025 4:00:03 PM EST |
| 417.50 | 22.00 | 30.10 | 26.05 | 21.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | -0.99 | 0.00 | -0.03 | 9/11/2025 | 9/16/2025 4:00:03 PM EST |
| 420.00 | 25.30 | 33.00 | 29.15 | 24.80 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.96 | -0.99 | 0.00 | -0.03 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 422.50 | 27.00 | 35.00 | 31.00 | % | 0.07 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 9/16/2025 4:00:03 PM EST | |||
| 425.00 | 29.90 | 37.60 | 33.75 | % | 0.08 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 427.50 | 32.40 | 40.10 | 36.25 | % | 0.08 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 430.00 | 34.30 | 43.00 | 38.65 | 41.20 | +5.10 | +14.13% | 0.09 | 100 | 27 | 1.14 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 432.50 | 37.40 | 45.00 | 41.20 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 435.00 | 39.90 | 47.90 | 43.90 | % | 0.10 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 437.50 | 42.30 | 50.00 | 46.15 | % | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 440.00 | 45.00 | 53.00 | 49.00 | 51.80 | +5.70 | +12.37% | 0.11 | 75 | 16 | 1.30 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 442.50 | 47.00 | 55.40 | 51.20 | % | 0.12 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 445.00 | 49.90 | 57.60 | 53.75 | % | 0.12 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 447.50 | 52.00 | 60.40 | 56.20 | % | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 450.00 | 57.30 | 59.40 | 58.35 | 60.90 | +4.80 | +8.56% | 0.13 | 825 | 162 | 1.10 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:03 PM EST |
| 460.00 | 64.90 | 72.70 | 68.80 | 64.88 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 470.00 | 74.30 | 82.90 | 78.60 | 77.13 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.73 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 480.00 | 84.70 | 92.70 | 88.70 | 84.88 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.84 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 490.00 | 94.40 | 102.50 | 98.45 | 94.88 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:03 PM EST |
| 500.00 | 104.40 | 113.00 | 108.70 | 107.16 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:03 PM EST |
| 510.00 | 114.20 | 122.90 | 118.55 | 130.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 4:00:03 PM EST |
| 520.00 | 124.40 | 133.00 | 128.70 | 100.65 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 9/16/2025 4:00:03 PM EST |
| 530.00 | 134.50 | 142.90 | 138.70 | 67.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/16/2025 4:00:03 PM EST |
| 540.00 | 144.40 | 152.60 | 148.50 | 53.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 9/16/2025 4:00:03 PM EST |
| 550.00 | 154.60 | 162.90 | 158.75 | 90.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/16/2025 4:00:03 PM EST |
| 560.00 | 164.40 | 172.90 | 168.65 | 99.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/16/2025 4:00:03 PM EST |
| 570.00 | 174.40 | 182.90 | 178.65 | 109.30 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 9/16/2025 4:00:03 PM EST |
| 580.00 | 184.40 | 192.90 | 188.65 | % | 0.33 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 590.00 | 194.70 | 202.90 | 198.80 | % | 0.34 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 600.00 | 204.40 | 212.90 | 208.65 | % | 0.35 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 610.00 | 214.40 | 222.90 | 218.65 | % | 0.36 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 620.00 | 224.40 | 232.90 | 228.65 | % | 0.37 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 630.00 | 234.70 | 242.90 | 238.80 | % | 0.38 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 640.00 | 244.60 | 252.90 | 248.75 | % | 0.39 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 660.00 | 264.40 | 272.90 | 268.65 | % | 0.41 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 680.00 | 284.40 | 292.90 | 288.65 | % | 0.42 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 700.00 | 304.40 | 312.90 | 308.65 | 230.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 9/16/2025 4:00:03 PM EST |
| 720.00 | 324.40 | 332.60 | 328.50 | % | 0.46 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST | |||
| 740.00 | 344.40 | 352.50 | 348.45 | % | 0.47 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:03 PM EST |