Options Chain for VERTEX PHARMACEUTICALS INC COM (VRTX) - $505.26 as of 10/9/2026 7:53:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 265.00 | 274.40 | 269.70 | % | 1.12 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 250.00 | 255.40 | 264.50 | 259.95 | % | 1.04 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 260.00 | 245.40 | 254.50 | 249.95 | % | 0.96 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 270.00 | 236.00 | 244.50 | 240.25 | % | 0.89 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 280.00 | 226.00 | 234.50 | 230.25 | 159.29 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 10/9/2026 3:59:45 PM EST |
| 290.00 | 216.00 | 224.50 | 220.25 | % | 0.76 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 300.00 | 206.00 | 214.90 | 210.45 | % | 0.70 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 310.00 | 196.00 | 204.60 | 200.30 | % | 0.65 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 320.00 | 188.40 | 194.50 | 191.45 | 185.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 330.00 | 176.00 | 184.50 | 180.25 | % | 0.55 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 340.00 | 166.00 | 174.50 | 170.25 | % | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 350.00 | 156.00 | 164.50 | 160.25 | % | 0.46 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 360.00 | 146.00 | 154.50 | 150.25 | 127.90 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:45 PM EST |
| 370.00 | 136.00 | 144.50 | 140.25 | 107.69 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 10/9/2026 3:59:45 PM EST |
| 380.00 | 126.00 | 134.50 | 130.25 | % | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 390.00 | 116.00 | 124.60 | 120.30 | 123.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 10/9/2026 3:59:45 PM EST |
| 400.00 | 106.00 | 114.60 | 110.30 | 107.80 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:45 PM EST |
| 410.00 | 96.00 | 104.60 | 100.30 | % | 0.24 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 420.00 | 86.00 | 94.60 | 90.30 | 73.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 10/9/2026 3:59:45 PM EST |
| 430.00 | 76.00 | 84.60 | 80.30 | 74.00 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.11 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:45 PM EST |
| 435.00 | 71.00 | 79.60 | 75.30 | % | 0.17 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 440.00 | 66.00 | 75.30 | 70.65 | 97.00 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.00 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 3:59:45 PM EST |
| 445.00 | 63.50 | 69.60 | 66.55 | 57.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 450.00 | 58.50 | 64.60 | 61.55 | 61.15 | +8.30 | +15.71% | 0.14 | 3 | 20 | 0.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 455.00 | 53.50 | 59.60 | 56.55 | % | 0.12 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 10/9/2026 3:59:45 PM EST | |||
| 460.00 | 46.00 | 54.60 | 50.30 | 50.03 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.79 | 0.99 | 0.00 | -0.08 | 10/1/2026 | 10/9/2026 3:59:45 PM EST |
| 465.00 | 43.60 | 49.70 | 46.65 | % | 0.10 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.12 | 10/9/2026 3:59:45 PM EST | |||
| 470.00 | 38.60 | 44.70 | 41.65 | 39.20 | +2.70 | +7.40% | 0.09 | 1 | 204 | 0.66 | 0.97 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 475.00 | 33.70 | 39.80 | 36.75 | 30.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | 0.97 | 0.00 | -0.16 | 10/7/2026 | 10/9/2026 3:59:45 PM EST |
| 480.00 | 28.80 | 35.00 | 31.90 | 21.90 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.56 | 0.93 | 0.01 | -0.24 | 10/6/2026 | 10/9/2026 3:59:45 PM EST |
| 482.50 | 26.40 | 32.60 | 29.50 | % | 0.06 | 0 | 0 | 0.53 | 0.93 | 0.01 | -0.25 | 10/9/2026 3:59:45 PM EST | |||
| 485.00 | 21.50 | 30.30 | 25.90 | 44.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | 0.91 | 0.01 | -0.28 | 9/29/2026 | 10/9/2026 3:59:45 PM EST |
| 487.50 | 21.70 | 28.00 | 24.85 | % | 0.05 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.32 | 10/9/2026 3:59:45 PM EST | |||
| 490.00 | 19.40 | 25.70 | 22.55 | 37.76 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.48 | 0.85 | 0.01 | -0.38 | 9/22/2026 | 10/9/2026 3:59:45 PM EST |
| 492.50 | 17.10 | 23.50 | 20.30 | 27.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.83 | 0.01 | -0.39 | 9/21/2026 | 10/9/2026 3:59:45 PM EST |
| 495.00 | 16.80 | 21.40 | 19.10 | 18.07 | +1.02 | +5.99% | 0.04 | 2 | 2 | 0.44 | 0.79 | 0.01 | -0.44 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 497.50 | 12.90 | 19.30 | 16.10 | 30.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | 0.74 | 0.02 | -0.50 | 9/22/2026 | 10/9/2026 3:59:45 PM EST |
| 500.00 | 10.80 | 17.40 | 14.10 | 13.10 | +3.80 | +40.86% | 0.03 | 1 | 97 | 0.41 | 0.71 | 0.02 | -0.51 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 502.50 | 9.00 | 15.70 | 12.35 | % | 0.02 | 0 | 0 | 0.40 | 0.66 | 0.02 | -0.54 | 10/9/2026 3:59:45 PM EST | |||
| 505.00 | 7.20 | 14.00 | 10.60 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.27 | 0.62 | 0.02 | -0.55 | 10/6/2026 | 10/9/2026 3:59:45 PM EST |
| 507.50 | 5.50 | 12.40 | 8.95 | 9.80 | % | 0.02 | 1 | 0 | 0.26 | 0.57 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 3:59:45 PM EST | |
| 510.00 | 6.00 | 11.30 | 8.65 | 7.70 | +1.70 | +28.34% | 0.02 | 5 | 128 | 0.31 | 0.51 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 512.50 | 2.85 | 10.00 | 6.43 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.27 | 0.46 | 0.02 | -0.55 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 515.00 | 1.70 | 9.30 | 5.50 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 375 | 0.27 | 0.40 | 0.02 | -0.54 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 517.50 | 0.70 | 8.90 | 4.80 | % | 0.01 | 0 | 0 | 0.27 | 0.35 | 0.02 | -0.52 | 10/9/2026 3:59:45 PM EST | |||
| 520.00 | 0.05 | 6.50 | 3.28 | 3.40 | +0.90 | +36.00% | 0.01 | 17 | 192 | 0.23 | 0.31 | 0.02 | -0.50 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 522.50 | 0.05 | 5.80 | 2.93 | % | 0.01 | 0 | 0 | 0.24 | 0.27 | 0.02 | -0.48 | 10/9/2026 3:59:45 PM EST | |||
| 525.00 | 0.00 | 4.60 | 2.30 | 2.30 | -0.25 | -9.81% | 0.00 | 2 | 20 | 0.35 | 0.22 | 0.02 | -0.43 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 527.50 | 0.00 | 2.85 | 1.43 | 14.59 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.30 | 0.19 | 0.02 | -0.39 | 9/30/2026 | 10/9/2026 3:59:45 PM EST |
| 530.00 | 0.90 | 4.90 | 2.90 | 1.81 | +0.76 | +72.39% | 0.01 | 129 | 168 | 0.32 | 0.16 | 0.01 | -0.35 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 535.00 | 0.00 | 5.20 | 2.60 | 3.16 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.10 | 0.01 | -0.26 | 10/1/2026 | 10/9/2026 3:59:45 PM EST |
| 540.00 | 0.00 | 2.70 | 1.35 | 0.75 | +0.13 | +20.97% | 0.00 | 2 | 174 | 0.41 | 0.07 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 545.00 | 0.00 | 4.90 | 2.45 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | 0.04 | 0.00 | -0.13 | 9/28/2026 | 10/9/2026 3:59:45 PM EST |
| 550.00 | 0.05 | 2.00 | 1.03 | 0.20 | -0.16 | -44.45% | 0.00 | 10 | 314 | 0.31 | 0.03 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 555.00 | 0.00 | 4.90 | 2.45 | 2.46 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.01 | 0.00 | -0.05 | 10/6/2026 | 10/9/2026 3:59:45 PM EST |
| 560.00 | 0.00 | 0.95 | 0.48 | 0.55 | +0.30 | +120.00% | 0.00 | 1 | 293 | 0.44 | 0.01 | 0.00 | -0.05 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 565.00 | 0.00 | 4.90 | 2.45 | 2.63 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 10/9/2026 3:59:45 PM EST |
| 570.00 | 0.00 | 0.90 | 0.45 | 0.50 | -0.28 | -35.90% | 0.00 | 23 | 369 | 0.50 | 0.00 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 575.00 | 0.00 | 4.90 | 2.45 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | -0.01 | 9/29/2026 | 10/9/2026 3:59:45 PM EST |
| 580.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:45 PM EST |
| 590.00 | 0.00 | 4.90 | 2.45 | 2.42 | +1.57 | +184.71% | 0.00 | 20 | 225 | 0.94 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 600.00 | 0.00 | 1.30 | 0.65 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.73 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:45 PM EST |
| 610.00 | 0.00 | 4.90 | 2.45 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/9/2026 3:59:45 PM EST |
| 620.00 | 0.00 | 4.90 | 2.45 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 630.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.73 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:45 PM EST |
| 640.00 | 0.00 | 4.90 | 2.45 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:45 PM EST |
| 650.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/9/2026 3:59:45 PM EST |
| 660.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:45 PM EST |
| 670.00 | 0.00 | 4.90 | 2.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.46 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/9/2026 3:59:45 PM EST |
| 680.00 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.51 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 3:59:45 PM EST |
| 690.00 | 0.00 | 4.90 | 2.45 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 700.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 3:59:45 PM EST |
| 720.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.73 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 3:59:45 PM EST |
| 740.00 | 0.00 | 4.90 | 2.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/9/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 10/9/2026 3:59:45 PM EST |
| 260.00 | 0.00 | 4.90 | 2.45 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.29 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 10/9/2026 3:59:45 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.13 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/9/2026 3:59:45 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 10/9/2026 3:59:45 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 10/9/2026 3:59:45 PM EST |
| 300.00 | 0.00 | 4.90 | 2.45 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 10/9/2026 3:59:45 PM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.55 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/9/2026 3:59:45 PM EST |
| 320.00 | 0.00 | 4.90 | 2.45 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/9/2026 3:59:45 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.29 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 3:59:45 PM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/9/2026 3:59:45 PM EST |
| 350.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:45 PM EST |
| 360.00 | 0.00 | 4.90 | 2.45 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/9/2026 3:59:45 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/9/2026 3:59:45 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.57 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:45 PM EST |
| 400.00 | 0.00 | 4.90 | 2.45 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.46 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 10/9/2026 3:59:45 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:45 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 234 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/9/2026 3:59:45 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.13 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:45 PM EST |
| 435.00 | 0.00 | 4.90 | 2.45 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:45 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:45 PM EST |
| 445.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 450.00 | 0.00 | 4.90 | 2.45 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.91 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:45 PM EST |
| 455.00 | 0.00 | 4.90 | 2.45 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 10/9/2026 3:59:45 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | -0.01 | 0.00 | -0.08 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 465.00 | 0.00 | 0.60 | 0.30 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.42 | -0.02 | 0.00 | -0.12 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 470.00 | 0.00 | 2.20 | 1.10 | 0.65 | -0.15 | -18.75% | 0.00 | 2 | 255 | 0.39 | -0.03 | 0.00 | -0.15 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 475.00 | 0.00 | 4.90 | 2.45 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.64 | -0.03 | 0.00 | -0.16 | 10/5/2026 | 10/9/2026 3:59:45 PM EST |
| 480.00 | 0.00 | 1.95 | 0.98 | 0.77 | -2.05 | -72.70% | 0.00 | 20 | 222 | 0.41 | -0.07 | 0.01 | -0.24 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 482.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.55 | -0.07 | 0.01 | -0.25 | 10/9/2026 3:59:45 PM EST | |||
| 485.00 | 0.00 | 4.90 | 2.45 | 2.97 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.52 | -0.09 | 0.01 | -0.28 | 10/1/2026 | 10/9/2026 3:59:45 PM EST |
| 487.50 | 0.00 | 4.90 | 2.45 | 5.43 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.49 | -0.12 | 0.01 | -0.32 | 9/25/2026 | 10/9/2026 3:59:45 PM EST |
| 490.00 | 0.05 | 6.30 | 3.18 | 0.85 | -2.22 | -72.32% | 0.01 | 2 | 109 | 0.32 | -0.15 | 0.01 | -0.38 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 492.50 | 0.00 | 7.40 | 3.70 | % | 0.01 | 0 | 0 | 0.54 | -0.17 | 0.01 | -0.39 | 10/9/2026 3:59:45 PM EST | |||
| 495.00 | 0.00 | 4.50 | 2.25 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.39 | -0.21 | 0.01 | -0.44 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 497.50 | 0.25 | 4.30 | 2.28 | 6.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.23 | -0.26 | 0.02 | -0.50 | 10/2/2026 | 10/9/2026 3:59:45 PM EST |
| 500.00 | 2.10 | 5.40 | 3.75 | 3.08 | -5.35 | -63.47% | 0.01 | 21 | 698 | 0.28 | -0.29 | 0.02 | -0.51 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 502.50 | 0.05 | 8.30 | 4.18 | 8.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | -0.34 | 0.02 | -0.54 | 10/6/2026 | 10/9/2026 3:59:45 PM EST |
| 505.00 | 1.40 | 7.10 | 4.25 | 5.03 | -8.47 | -62.75% | 0.01 | 1 | 7 | 0.23 | -0.38 | 0.02 | -0.55 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 507.50 | 1.50 | 9.10 | 5.30 | 5.90 | % | 0.01 | 7 | 0 | 0.23 | -0.43 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 3:59:45 PM EST | |
| 510.00 | 4.50 | 9.90 | 7.20 | 6.30 | -7.24 | -53.48% | 0.01 | 12 | 230 | 0.26 | -0.49 | 0.02 | -0.56 | 10/9/2026 | 10/9/2026 3:59:45 PM EST |
| 512.50 | 3.80 | 11.00 | 7.40 | 6.75 | % | 0.01 | 2 | 0 | 0.22 | -0.54 | 0.02 | -0.55 | 10/9/2026 | 10/9/2026 3:59:45 PM EST | |
| 515.00 | 5.30 | 12.50 | 8.90 | 15.50 | 0.00 | 0.00% | 0.02 | 0 | 384 | 0.21 | -0.60 | 0.02 | -0.54 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 517.50 | 7.10 | 14.00 | 10.55 | % | 0.02 | 0 | 0 | 0.40 | -0.65 | 0.02 | -0.52 | 10/9/2026 3:59:45 PM EST | |||
| 520.00 | 8.90 | 15.70 | 12.30 | 17.00 | 0.00 | 0.00% | 0.02 | 0 | 256 | 0.39 | -0.69 | 0.02 | -0.50 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 522.50 | 10.90 | 17.00 | 13.95 | % | 0.03 | 0 | 0 | 0.40 | -0.73 | 0.02 | -0.48 | 10/9/2026 3:59:45 PM EST | |||
| 525.00 | 13.00 | 19.00 | 16.00 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 176 | 0.41 | -0.78 | 0.02 | -0.43 | 9/30/2026 | 10/9/2026 3:59:45 PM EST |
| 527.50 | 15.10 | 21.00 | 18.05 | 26.51 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.42 | -0.81 | 0.02 | -0.39 | 10/6/2026 | 10/9/2026 3:59:45 PM EST |
| 530.00 | 17.40 | 23.00 | 20.20 | 27.53 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.43 | -0.84 | 0.01 | -0.35 | 10/8/2026 | 10/9/2026 3:59:45 PM EST |
| 535.00 | 21.80 | 28.00 | 24.90 | 15.32 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | -0.90 | 0.01 | -0.26 | 9/28/2026 | 10/9/2026 3:59:45 PM EST |
| 540.00 | 26.40 | 32.60 | 29.50 | 37.30 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.49 | -0.93 | 0.01 | -0.21 | 10/2/2026 | 10/9/2026 3:59:45 PM EST |
| 545.00 | 31.10 | 37.30 | 34.20 | % | 0.06 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.13 | 10/9/2026 3:59:45 PM EST | |||
| 550.00 | 35.90 | 42.00 | 38.95 | 37.40 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.58 | -0.97 | 0.00 | -0.12 | 9/10/2026 | 10/9/2026 3:59:45 PM EST |
| 555.00 | 40.80 | 47.00 | 43.90 | % | 0.08 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.05 | 10/9/2026 3:59:45 PM EST | |||
| 560.00 | 45.80 | 51.90 | 48.85 | 49.00 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.67 | -0.99 | 0.00 | -0.05 | 9/21/2026 | 10/9/2026 3:59:45 PM EST |
| 565.00 | 50.70 | 56.80 | 53.75 | % | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.02 | 10/9/2026 3:59:45 PM EST | |||
| 570.00 | 55.70 | 61.80 | 58.75 | 46.52 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.02 | 9/8/2026 | 10/9/2026 3:59:45 PM EST |
| 575.00 | 60.70 | 66.80 | 63.75 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 10/9/2026 3:59:45 PM EST | |||
| 580.00 | 65.70 | 71.80 | 68.75 | 65.85 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/9/2026 3:59:45 PM EST |
| 590.00 | 75.70 | 81.70 | 78.70 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 600.00 | 85.70 | 91.70 | 88.70 | 97.63 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 10/9/2026 3:59:45 PM EST |
| 610.00 | 95.70 | 104.80 | 100.25 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 620.00 | 105.70 | 114.80 | 110.25 | % | 0.18 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 630.00 | 115.70 | 124.80 | 120.25 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 640.00 | 125.70 | 134.80 | 130.25 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 650.00 | 135.70 | 144.80 | 140.25 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 660.00 | 145.70 | 154.80 | 150.25 | 153.83 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 10/9/2026 3:59:45 PM EST |
| 670.00 | 155.70 | 164.80 | 160.25 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 680.00 | 165.70 | 174.80 | 170.25 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 690.00 | 175.70 | 184.30 | 180.00 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 700.00 | 185.70 | 194.80 | 190.25 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 720.00 | 205.70 | 214.80 | 210.25 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST | |||
| 740.00 | 225.70 | 234.80 | 230.25 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:45 PM EST |