Options Chain for VERTEX PHARMACEUTICALS INC COM (VRTX) - $434.19 as of 11/13/2025 3:21:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 185.20 | 194.40 | 189.80 | 171.50 | 0.00 | 0.00% | 0.77 | 0 | 4 | 7.04 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 250.00 | 180.50 | 189.40 | 184.95 | 166.58 | 0.00 | 0.00% | 0.74 | 0 | 4 | 6.82 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 255.00 | 175.40 | 184.40 | 179.90 | % | 0.71 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 260.00 | 170.40 | 179.40 | 174.90 | % | 0.67 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 265.00 | 165.50 | 174.30 | 169.90 | % | 0.64 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 270.00 | 160.50 | 169.40 | 164.95 | % | 0.61 | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 275.00 | 155.40 | 164.40 | 159.90 | % | 0.58 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 280.00 | 150.50 | 159.40 | 154.95 | % | 0.55 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 285.00 | 145.20 | 154.40 | 149.80 | % | 0.53 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 290.00 | 140.50 | 149.40 | 144.95 | % | 0.50 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 295.00 | 135.20 | 144.40 | 139.80 | % | 0.47 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 300.00 | 130.20 | 139.40 | 134.80 | % | 0.45 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 305.00 | 125.50 | 134.40 | 129.95 | % | 0.43 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 310.00 | 120.20 | 129.40 | 124.80 | % | 0.40 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 315.00 | 115.20 | 124.50 | 119.85 | % | 0.38 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 320.00 | 110.20 | 119.50 | 114.85 | % | 0.36 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 325.00 | 105.50 | 114.40 | 109.95 | % | 0.34 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 330.00 | 100.40 | 109.50 | 104.95 | % | 0.32 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 335.00 | 95.40 | 104.50 | 99.95 | % | 0.30 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 340.00 | 90.40 | 99.50 | 94.95 | % | 0.28 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 345.00 | 85.30 | 94.40 | 89.85 | 75.30 | 0.00 | 0.00% | 0.26 | 0 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 350.00 | 80.60 | 89.40 | 85.00 | 89.00 | +22.03 | +32.90% | 0.24 | 5 | 5 | 3.15 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 355.00 | 75.60 | 83.80 | 79.70 | 49.80 | 0.00 | 0.00% | 0.22 | 0 | 4 | 2.87 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 357.50 | 73.00 | 81.70 | 77.35 | % | 0.22 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 360.00 | 70.90 | 78.70 | 74.80 | 45.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.72 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 362.50 | 68.00 | 76.90 | 72.45 | % | 0.20 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 365.00 | 65.50 | 74.00 | 69.75 | % | 0.19 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 367.50 | 63.00 | 71.70 | 67.35 | % | 0.18 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 370.00 | 60.50 | 69.20 | 64.85 | % | 0.18 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 372.50 | 58.00 | 66.90 | 62.45 | % | 0.17 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 375.00 | 55.90 | 63.70 | 59.80 | 42.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/13/2025 2:58:58 PM EST |
| 377.50 | 53.40 | 61.20 | 57.30 | 32.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 380.00 | 50.90 | 58.70 | 54.80 | 50.60 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/13/2025 2:58:58 PM EST |
| 382.50 | 48.20 | 56.20 | 52.20 | % | 0.14 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 385.00 | 47.30 | 51.30 | 49.30 | % | 0.13 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 387.50 | 43.30 | 51.20 | 47.25 | 38.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 390.00 | 42.50 | 47.40 | 44.95 | % | 0.12 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 392.50 | 38.20 | 46.20 | 42.20 | % | 0.11 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 395.00 | 35.60 | 43.70 | 39.65 | % | 0.10 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 397.50 | 33.40 | 41.20 | 37.30 | % | 0.09 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 400.00 | 30.60 | 38.70 | 34.65 | 16.28 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.50 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 402.50 | 28.10 | 36.20 | 32.15 | % | 0.08 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 405.00 | 26.90 | 34.00 | 30.45 | 26.70 | 0.00 | 0.00% | 0.08 | 0 | 104 | 1.27 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 407.50 | 23.30 | 31.30 | 27.30 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 410.00 | 20.90 | 28.80 | 24.85 | 30.00 | +8.53 | +39.73% | 0.06 | 1 | 84 | 1.18 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 412.50 | 20.40 | 25.00 | 22.70 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.10 | 0.99 | 0.00 | -0.02 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 415.00 | 15.90 | 23.80 | 19.85 | 17.05 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.81 | 0.99 | 0.00 | -0.04 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 417.50 | 14.50 | 20.00 | 17.25 | 10.48 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.73 | 0.98 | 0.01 | -0.08 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 420.00 | 13.00 | 15.90 | 14.45 | 16.20 | +3.99 | +32.68% | 0.03 | 4 | 24 | 0.66 | 0.96 | 0.01 | -0.16 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 422.50 | 8.50 | 16.80 | 12.65 | 16.74 | +6.19 | +58.68% | 0.03 | 2 | 35 | 0.92 | 0.90 | 0.02 | -0.44 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 425.00 | 10.00 | 12.90 | 11.45 | 10.60 | +2.05 | +23.98% | 0.03 | 25 | 67 | 0.47 | 0.86 | 0.02 | -0.66 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 427.50 | 4.70 | 8.80 | 6.75 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.78 | 0.81 | 0.03 | -0.89 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 430.00 | 2.15 | 10.00 | 6.08 | 9.64 | +3.84 | +66.21% | 0.01 | 1 | 42 | 0.57 | 0.73 | 0.04 | -1.41 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 432.50 | 0.60 | 7.40 | 4.00 | 8.20 | +3.00 | +57.70% | 0.01 | 21 | 73 | 0.42 | 0.63 | 0.05 | -2.18 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 435.00 | 0.60 | 4.40 | 2.50 | 3.23 | -0.67 | -17.18% | 0.01 | 44 | 65 | 0.27 | 0.51 | 0.05 | -2.38 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 437.50 | 0.00 | 4.80 | 2.40 | 2.05 | -0.45 | -18.00% | 0.01 | 55 | 76 | 0.33 | 0.38 | 0.05 | -2.07 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 1.10 | -0.90 | -45.00% | 0.00 | 43 | 108 | 0.27 | 0.25 | 0.05 | -1.18 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 442.50 | 0.00 | 4.70 | 2.35 | 1.15 | -0.10 | -8.00% | 0.01 | 2 | 70 | 0.48 | 0.16 | 0.03 | -0.67 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 445.00 | 0.00 | 4.00 | 2.00 | 1.35 | +0.35 | +35.00% | 0.00 | 2 | 72 | 0.53 | 0.09 | 0.02 | -0.33 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 447.50 | 0.00 | 0.80 | 0.40 | 1.26 | +0.81 | +180.00% | 0.00 | 35 | 35 | 0.48 | 0.04 | 0.01 | -0.14 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 450.00 | 0.00 | 0.70 | 0.35 | 0.84 | +0.34 | +68.00% | 0.00 | 13 | 118 | 0.52 | 0.02 | 0.01 | -0.06 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 452.50 | 0.00 | 3.60 | 1.80 | 0.66 | +0.34 | +106.25% | 0.00 | 13 | 15 | 0.74 | 0.01 | 0.00 | -0.02 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.80 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 457.50 | 0.00 | 2.75 | 1.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.87 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 460.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 36 | 0.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 462.50 | 0.00 | 3.50 | 1.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.99 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 465.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.05 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 467.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 470.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.17 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 472.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 475.00 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.28 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 477.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 480.00 | 0.00 | 3.80 | 1.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 485.00 | 0.00 | 2.90 | 1.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 490.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 495.00 | 0.00 | 2.95 | 1.48 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.70 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 500.00 | 0.00 | 3.50 | 1.75 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/13/2025 2:58:58 PM EST |
| 505.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.73 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 515.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 525.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 545.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 555.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 285.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 295.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 305.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:58 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/13/2025 2:58:58 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.48 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.28 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.17 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.03 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 345.00 | 0.00 | 3.60 | 1.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 350.00 | 0.00 | 3.60 | 1.80 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.66 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 355.00 | 0.00 | 1.90 | 0.95 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.52 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 357.50 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 360.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.38 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 362.50 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.31 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 365.00 | 0.00 | 3.60 | 1.80 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.25 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 367.50 | 0.00 | 3.60 | 1.80 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.18 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 370.00 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.11 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 372.50 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.04 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 375.00 | 0.00 | 1.90 | 0.95 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.97 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 377.50 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 380.00 | 0.00 | 3.60 | 1.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.83 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 382.50 | 0.00 | 3.60 | 1.80 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.76 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 0.05 | -0.50 | -90.91% | 0.01 | 1 | 31 | 1.68 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 387.50 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/13/2025 2:58:58 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.56 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 392.50 | 0.00 | 3.50 | 1.75 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 395.00 | 0.00 | 1.90 | 0.95 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.42 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 397.50 | 0.00 | 3.50 | 1.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.09 | +0.01 | +12.50% | 0.00 | 1 | 94 | 0.83 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 402.50 | 0.00 | 2.70 | 1.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 405.00 | 0.00 | 3.30 | 1.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.14 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 407.50 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 410.00 | 0.00 | 3.60 | 1.80 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 333 | 1.00 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 412.50 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.93 | -0.01 | 0.00 | -0.02 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 415.00 | 0.00 | 3.60 | 1.80 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.86 | -0.01 | 0.00 | -0.04 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 417.50 | 0.00 | 3.20 | 1.60 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.78 | -0.02 | 0.01 | -0.08 | 11/11/2025 | 11/13/2025 2:58:58 PM EST |
| 420.00 | 0.05 | 3.70 | 1.88 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.71 | -0.04 | 0.01 | -0.16 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 422.50 | 0.05 | 3.30 | 1.68 | 0.30 | -1.70 | -85.00% | 0.00 | 4 | 30 | 0.42 | -0.10 | 0.02 | -0.44 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 425.00 | 0.00 | 2.40 | 1.20 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.38 | -0.14 | 0.02 | -0.66 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 427.50 | 0.00 | 3.10 | 1.55 | 1.13 | -0.72 | -38.92% | 0.00 | 10 | 48 | 0.40 | -0.19 | 0.03 | -0.89 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 430.00 | 0.05 | 5.00 | 2.53 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.37 | -0.27 | 0.04 | -1.41 | 11/12/2025 | 11/13/2025 2:58:58 PM EST |
| 432.50 | 0.05 | 3.70 | 1.88 | 1.44 | -3.77 | -72.37% | 0.00 | 2 | 7 | 0.30 | -0.37 | 0.05 | -2.18 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 435.00 | 0.65 | 7.00 | 3.83 | 2.99 | -1.11 | -27.08% | 0.01 | 17 | 1 | 0.51 | -0.49 | 0.05 | -2.38 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 437.50 | 2.15 | 7.60 | 4.88 | 5.65 | -18.01 | -76.12% | 0.01 | 80 | 4 | 0.51 | -0.62 | 0.05 | -2.07 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 440.00 | 4.00 | 10.50 | 7.25 | 6.19 | -10.01 | -61.79% | 0.02 | 4 | 3 | 0.57 | -0.75 | 0.05 | -1.18 | 11/13/2025 | 11/13/2025 2:58:58 PM EST |
| 442.50 | 4.00 | 11.20 | 7.60 | % | 0.02 | 0 | 0 | 0.63 | -0.84 | 0.03 | -0.67 | 11/13/2025 2:58:58 PM EST | |||
| 445.00 | 6.50 | 14.60 | 10.55 | % | 0.02 | 0 | 0 | 0.70 | -0.91 | 0.02 | -0.33 | 11/13/2025 2:58:58 PM EST | |||
| 447.50 | 8.90 | 16.90 | 12.90 | % | 0.03 | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.14 | 11/13/2025 2:58:58 PM EST | |||
| 450.00 | 11.40 | 17.80 | 14.60 | 35.96 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.85 | -0.98 | 0.01 | -0.06 | 11/10/2025 | 11/13/2025 2:58:58 PM EST |
| 452.50 | 13.90 | 21.90 | 17.90 | % | 0.04 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.02 | 11/13/2025 2:58:58 PM EST | |||
| 455.00 | 16.40 | 24.40 | 20.40 | 34.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.00 | -1.00 | 0.00 | -0.01 | 11/3/2025 | 11/13/2025 2:58:58 PM EST |
| 457.50 | 18.90 | 26.90 | 22.90 | % | 0.05 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 460.00 | 21.40 | 29.40 | 25.40 | % | 0.06 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 462.50 | 23.90 | 31.90 | 27.90 | % | 0.06 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 465.00 | 25.70 | 34.90 | 30.30 | 38.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 467.50 | 28.40 | 37.40 | 32.90 | % | 0.07 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 470.00 | 31.10 | 39.90 | 35.50 | 52.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:58 PM EST |
| 472.50 | 33.60 | 42.40 | 38.00 | % | 0.08 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 475.00 | 35.90 | 44.90 | 40.40 | 45.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 477.50 | 38.40 | 47.40 | 42.90 | % | 0.09 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 480.00 | 41.10 | 49.80 | 45.45 | % | 0.09 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 485.00 | 46.10 | 54.90 | 50.50 | % | 0.10 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 490.00 | 51.10 | 59.90 | 55.50 | 77.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/13/2025 2:58:58 PM EST |
| 495.00 | 56.10 | 64.90 | 60.50 | % | 0.12 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 500.00 | 61.10 | 69.80 | 65.45 | % | 0.13 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 505.00 | 66.10 | 74.80 | 70.45 | % | 0.14 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 510.00 | 71.10 | 79.80 | 75.45 | % | 0.15 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 515.00 | 75.90 | 84.90 | 80.40 | % | 0.16 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 520.00 | 80.70 | 89.90 | 85.30 | % | 0.16 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 525.00 | 86.10 | 94.80 | 90.45 | % | 0.17 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 530.00 | 91.10 | 99.80 | 95.45 | % | 0.18 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 535.00 | 96.10 | 104.80 | 100.45 | % | 0.19 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 540.00 | 101.10 | 109.60 | 105.35 | % | 0.20 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 545.00 | 106.10 | 114.80 | 110.45 | 127.88 | 0.00 | 0.00% | 0.20 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 550.00 | 111.10 | 119.90 | 115.50 | 132.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/13/2025 2:58:58 PM EST |
| 555.00 | 115.90 | 124.90 | 120.40 | % | 0.22 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 560.00 | 120.70 | 129.90 | 125.30 | % | 0.22 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 565.00 | 125.70 | 134.90 | 130.30 | % | 0.23 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 570.00 | 130.90 | 139.90 | 135.40 | % | 0.24 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 575.00 | 135.70 | 144.90 | 140.30 | % | 0.24 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST | |||
| 580.00 | 140.70 | 149.90 | 145.30 | % | 0.25 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:58 PM EST |