Options Chain for EATON CORP PLC SHS (ETN) - $319.00 as of 1/1/2026 7:52:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 216.80 | 220.80 | 218.80 | 252.50 | 0.00 | 0.00% | 2.19 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 12/31/2025 3:59:49 PM EST |
| 105.00 | 211.80 | 215.80 | 213.80 | 148.30 | 0.00 | 0.00% | 2.04 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 12/31/2025 3:59:49 PM EST |
| 110.00 | 206.80 | 210.80 | 208.80 | % | 1.90 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 115.00 | 201.60 | 205.80 | 203.70 | 258.60 | 0.00 | 0.00% | 1.77 | 0 | 2 | 2.98 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/31/2025 3:59:49 PM EST |
| 120.00 | 196.60 | 200.80 | 198.70 | 215.40 | 0.00 | 0.00% | 1.66 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/31/2025 3:59:49 PM EST |
| 125.00 | 191.60 | 195.80 | 193.70 | 257.20 | 0.00 | 0.00% | 1.55 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/31/2025 3:59:49 PM EST |
| 130.00 | 186.70 | 190.80 | 188.75 | 218.05 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 12/31/2025 3:59:49 PM EST |
| 135.00 | 181.70 | 185.90 | 183.80 | % | 1.36 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 140.00 | 176.80 | 180.90 | 178.85 | 211.96 | 0.00 | 0.00% | 1.28 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:49 PM EST |
| 145.00 | 171.80 | 175.90 | 173.85 | 218.80 | 0.00 | 0.00% | 1.20 | 0 | 5 | 2.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/31/2025 3:59:49 PM EST |
| 150.00 | 166.90 | 170.90 | 168.90 | 197.05 | 0.00 | 0.00% | 1.13 | 0 | 12 | 2.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 3:59:49 PM EST |
| 155.00 | 162.50 | 165.90 | 164.20 | 152.60 | 0.00 | 0.00% | 1.06 | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 12/31/2025 3:59:49 PM EST |
| 160.00 | 158.00 | 160.90 | 159.45 | 164.73 | 0.00 | 0.00% | 1.00 | 0 | 6 | 2.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 12/31/2025 3:59:49 PM EST |
| 165.00 | 152.00 | 155.90 | 153.95 | 123.91 | 0.00 | 0.00% | 0.93 | 0 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 12/31/2025 3:59:49 PM EST |
| 170.00 | 146.80 | 150.90 | 148.85 | 199.04 | 0.00 | 0.00% | 0.88 | 0 | 71 | 1.93 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/31/2025 3:59:49 PM EST |
| 175.00 | 141.80 | 145.90 | 143.85 | 199.00 | 0.00 | 0.00% | 0.82 | 0 | 625 | 1.84 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/31/2025 3:59:49 PM EST |
| 180.00 | 136.80 | 140.90 | 138.85 | 149.00 | 0.00 | 0.00% | 0.77 | 0 | 36 | 1.78 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:49 PM EST |
| 185.00 | 131.90 | 136.00 | 133.95 | 180.30 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/31/2025 3:59:49 PM EST |
| 190.00 | 126.90 | 131.00 | 128.95 | 152.70 | 0.00 | 0.00% | 0.68 | 0 | 9 | 1.65 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 3:59:49 PM EST |
| 195.00 | 122.00 | 126.00 | 124.00 | 153.30 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.57 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:49 PM EST |
| 200.00 | 117.50 | 121.00 | 119.25 | 116.62 | 0.00 | 0.00% | 0.60 | 0 | 32 | 1.50 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:49 PM EST |
| 210.00 | 107.80 | 111.00 | 109.40 | 136.67 | 0.00 | 0.00% | 0.52 | 0 | 19 | 1.32 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/31/2025 3:59:49 PM EST |
| 220.00 | 97.60 | 101.00 | 99.30 | 167.40 | 0.00 | 0.00% | 0.45 | 0 | 39 | 1.20 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/31/2025 3:59:49 PM EST |
| 225.00 | 93.00 | 96.00 | 94.50 | % | 0.42 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 230.00 | 87.70 | 91.10 | 89.40 | 116.03 | 0.00 | 0.00% | 0.39 | 0 | 35 | 1.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:49 PM EST |
| 235.00 | 82.70 | 86.10 | 84.40 | % | 0.36 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 240.00 | 78.30 | 81.10 | 79.70 | 103.69 | 0.00 | 0.00% | 0.33 | 0 | 37 | 0.98 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/31/2025 3:59:49 PM EST |
| 245.00 | 73.50 | 76.10 | 74.80 | % | 0.31 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 250.00 | 68.30 | 71.20 | 69.75 | 73.33 | 0.00 | 0.00% | 0.28 | 0 | 48 | 0.86 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:49 PM EST |
| 255.00 | 63.20 | 66.20 | 64.70 | % | 0.25 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 260.00 | 57.80 | 61.20 | 59.50 | 60.15 | -1.77 | -2.86% | 0.23 | 2 | 39 | 0.76 | 1.00 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 265.00 | 53.70 | 56.30 | 55.00 | % | 0.21 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 12/31/2025 3:59:49 PM EST | |||
| 270.00 | 48.80 | 51.00 | 49.90 | 51.44 | 0.00 | 0.00% | 0.18 | 0 | 268 | 0.62 | 0.99 | 0.00 | -0.03 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 275.00 | 43.30 | 46.40 | 44.85 | % | 0.16 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 12/31/2025 3:59:49 PM EST | |||
| 280.00 | 38.70 | 41.20 | 39.95 | 44.47 | 0.00 | 0.00% | 0.14 | 0 | 144 | 0.53 | 0.96 | 0.00 | -0.07 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 285.00 | 33.80 | 36.70 | 35.25 | % | 0.12 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.09 | 12/31/2025 3:59:49 PM EST | |||
| 290.00 | 28.70 | 31.90 | 30.30 | 34.84 | 0.00 | 0.00% | 0.10 | 0 | 235 | 0.48 | 0.92 | 0.01 | -0.11 | 12/17/2025 | 12/31/2025 3:59:49 PM EST |
| 295.00 | 24.70 | 27.40 | 26.05 | % | 0.09 | 0 | 0 | 0.38 | 0.88 | 0.01 | -0.14 | 12/31/2025 3:59:49 PM EST | |||
| 297.50 | 22.20 | 25.10 | 23.65 | % | 0.08 | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.15 | 12/31/2025 3:59:49 PM EST | |||
| 300.00 | 20.00 | 23.00 | 21.50 | 21.90 | -1.90 | -7.99% | 0.07 | 7 | 176 | 0.35 | 0.84 | 0.01 | -0.16 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 305.00 | 16.00 | 18.90 | 17.45 | % | 0.06 | 0 | 0 | 0.34 | 0.78 | 0.02 | -0.19 | 12/31/2025 3:59:49 PM EST | |||
| 310.00 | 12.80 | 13.80 | 13.30 | 14.50 | -0.79 | -5.17% | 0.04 | 250 | 250 | 0.31 | 0.69 | 0.02 | -0.22 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 315.00 | 9.40 | 10.50 | 9.95 | % | 0.03 | 0 | 0 | 0.30 | 0.59 | 0.02 | -0.24 | 12/31/2025 3:59:49 PM EST | |||
| 317.50 | 7.50 | 8.70 | 8.10 | % | 0.03 | 0 | 0 | 0.28 | 0.54 | 0.02 | -0.24 | 12/31/2025 3:59:49 PM EST | |||
| 320.00 | 6.40 | 7.30 | 6.85 | 6.90 | -1.63 | -19.11% | 0.02 | 1 | 280 | 0.28 | 0.49 | 0.02 | -0.24 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 322.50 | 5.30 | 6.20 | 5.75 | 7.82 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.28 | 0.43 | 0.02 | -0.24 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 325.00 | 4.30 | 5.20 | 4.75 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.28 | 0.38 | 0.02 | -0.23 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 327.50 | 3.40 | 4.20 | 3.80 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.27 | 0.33 | 0.02 | -0.21 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 330.00 | 2.80 | 3.50 | 3.15 | 3.19 | -1.12 | -25.99% | 0.01 | 102 | 694 | 0.27 | 0.28 | 0.02 | -0.20 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 332.50 | 1.85 | 2.80 | 2.33 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.26 | 0.23 | 0.02 | -0.18 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 335.00 | 1.55 | 2.35 | 1.95 | 2.20 | -0.67 | -23.35% | 0.01 | 6 | 5 | 0.27 | 0.19 | 0.02 | -0.15 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 337.50 | 1.05 | 1.90 | 1.48 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | 0.15 | 0.01 | -0.13 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 340.00 | 0.90 | 1.40 | 1.15 | 1.36 | -0.39 | -22.29% | 0.00 | 18 | 860 | 0.27 | 0.11 | 0.01 | -0.11 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 342.50 | 0.30 | 1.20 | 0.75 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.08 | 0.01 | -0.08 | 12/23/2025 | 12/31/2025 3:59:49 PM EST |
| 345.00 | 0.05 | 0.90 | 0.48 | 0.77 | -0.32 | -29.36% | 0.00 | 3 | 19 | 0.23 | 0.06 | 0.01 | -0.06 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 350.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.20 | -30.77% | 0.00 | 40 | 2,776 | 0.28 | 0.03 | 0.00 | -0.04 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 355.00 | 0.10 | 0.55 | 0.33 | 0.33 | -0.19 | -36.54% | 0.00 | 6 | 47 | 0.28 | 0.02 | 0.00 | -0.02 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.22 | -0.24 | -52.18% | 0.00 | 23 | 685 | 0.31 | 0.01 | 0.00 | -0.01 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 365.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | -0.01 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 370.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 26 | 1,225 | 0.34 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 375.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 380.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 6 | 503 | 0.35 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 385.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 390.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 3 | 1,573 | 0.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 395.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 1,742 | 0.42 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 405.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 410.00 | 0.00 | 0.75 | 0.38 | 0.03 | -0.04 | -57.15% | 0.00 | 15 | 1,087 | 0.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 415.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 420.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.44 | -88.00% | 0.00 | 6 | 470 | 0.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.37 | +0.30 | +428.58% | 0.00 | 6 | 635 | 0.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.57 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:49 PM EST |
| 450.00 | 0.00 | 0.35 | 0.18 | 0.30 | +0.20 | +200.00% | 0.00 | 2 | 357 | 0.77 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 460.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.91 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.95 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 3:59:49 PM EST |
| 480.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.99 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:49 PM EST |
| 490.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:49 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.77 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 3:59:49 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/31/2025 3:59:49 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/31/2025 3:59:49 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.94 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.40 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/31/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.15 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.91 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/31/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/31/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/31/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/31/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/31/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 12/31/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.30 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 12/31/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.22 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/31/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.13 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/31/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.25 | 0.63 | 0.05 | -1.05 | -95.46% | 0.00 | 2 | 69 | 1.85 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/31/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/31/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/31/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.74 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/31/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/31/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/31/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.47 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/31/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 338 | 1.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/31/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.22 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/31/2025 3:59:49 PM EST |
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.10 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:49 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 240.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 250.00 | 0.05 | 0.20 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:49 PM EST |
| 255.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.63 | 0.00 | 0.00 | -0.01 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/31/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.05 | -17.86% | 0.00 | 5 | 246 | 0.46 | -0.01 | 0.00 | -0.03 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 275.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.46 | -0.02 | 0.00 | -0.04 | 12/26/2025 | 12/31/2025 3:59:49 PM EST |
| 280.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 5 | 1,095 | 0.36 | -0.04 | 0.00 | -0.07 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 285.00 | 0.15 | 0.85 | 0.50 | 0.50 | -0.10 | -16.67% | 0.00 | 5 | 53 | 0.32 | -0.06 | 0.00 | -0.09 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 290.00 | 0.45 | 1.00 | 0.73 | 0.75 | +0.04 | +5.64% | 0.00 | 5 | 1,180 | 0.32 | -0.08 | 0.01 | -0.11 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 295.00 | 0.50 | 1.45 | 0.98 | 1.05 | -0.15 | -12.50% | 0.00 | 14 | 19 | 0.29 | -0.12 | 0.01 | -0.14 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 297.50 | 1.30 | 1.70 | 1.50 | 2.54 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.13 | 0.01 | -0.15 | 12/22/2025 | 12/31/2025 3:59:49 PM EST |
| 300.00 | 1.05 | 2.00 | 1.53 | 1.70 | +0.10 | +6.25% | 0.01 | 6 | 1,826 | 0.29 | -0.16 | 0.01 | -0.16 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 305.00 | 2.45 | 2.90 | 2.68 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.29 | -0.22 | 0.02 | -0.19 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 310.00 | 3.20 | 4.30 | 3.75 | 3.80 | +0.30 | +8.58% | 0.01 | 20 | 3,812 | 0.28 | -0.31 | 0.02 | -0.22 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 315.00 | 5.20 | 5.90 | 5.55 | 5.19 | +0.09 | +1.77% | 0.02 | 1 | 304 | 0.28 | -0.41 | 0.02 | -0.24 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 317.50 | 6.00 | 7.90 | 6.95 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.29 | -0.46 | 0.02 | -0.24 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 320.00 | 7.10 | 8.30 | 7.70 | 7.30 | +0.39 | +5.65% | 0.02 | 13 | 1,920 | 0.27 | -0.51 | 0.02 | -0.24 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 322.50 | 8.40 | 10.00 | 9.20 | 9.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.27 | -0.57 | 0.02 | -0.24 | 12/24/2025 | 12/31/2025 3:59:49 PM EST |
| 325.00 | 9.90 | 11.80 | 10.85 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | -0.62 | 0.02 | -0.23 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 327.50 | 11.60 | 12.70 | 12.15 | % | 0.04 | 0 | 0 | 0.26 | -0.67 | 0.02 | -0.21 | 12/31/2025 3:59:49 PM EST | |||
| 330.00 | 13.30 | 14.70 | 14.00 | 13.81 | +1.37 | +11.02% | 0.04 | 24 | 901 | 0.26 | -0.72 | 0.02 | -0.20 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 332.50 | 14.10 | 16.80 | 15.45 | % | 0.05 | 0 | 0 | 0.23 | -0.77 | 0.02 | -0.18 | 12/31/2025 3:59:49 PM EST | |||
| 335.00 | 15.90 | 18.50 | 17.20 | % | 0.05 | 0 | 0 | 0.31 | -0.81 | 0.02 | -0.15 | 12/31/2025 3:59:49 PM EST | |||
| 337.50 | 18.00 | 20.70 | 19.35 | % | 0.06 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.13 | 12/31/2025 3:59:49 PM EST | |||
| 340.00 | 20.60 | 23.70 | 22.15 | 21.21 | +1.16 | +5.79% | 0.07 | 10 | 905 | 0.37 | -0.89 | 0.01 | -0.11 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 342.50 | 22.50 | 25.20 | 23.85 | 19.40 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.34 | -0.92 | 0.01 | -0.08 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 345.00 | 24.80 | 27.70 | 26.25 | 23.50 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.33 | -0.94 | 0.01 | -0.06 | 12/26/2025 | 12/31/2025 3:59:49 PM EST |
| 350.00 | 29.60 | 32.80 | 31.20 | 29.09 | 0.00 | 0.00% | 0.09 | 0 | 900 | 0.41 | -0.97 | 0.00 | -0.04 | 12/30/2025 | 12/31/2025 3:59:49 PM EST |
| 355.00 | 34.60 | 37.60 | 36.10 | % | 0.10 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 12/31/2025 3:59:49 PM EST | |||
| 360.00 | 39.60 | 43.00 | 41.30 | 36.35 | 0.00 | 0.00% | 0.11 | 0 | 206 | 0.51 | -0.99 | 0.00 | -0.01 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 365.00 | 44.60 | 48.00 | 46.30 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 12/31/2025 3:59:49 PM EST | |||
| 370.00 | 49.60 | 53.00 | 51.30 | 50.71 | +3.41 | +7.21% | 0.14 | 620 | 68 | 0.58 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 375.00 | 54.60 | 58.00 | 56.30 | 53.60 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:49 PM EST |
| 380.00 | 59.60 | 63.00 | 61.30 | 60.79 | +3.49 | +6.10% | 0.16 | 460 | 42 | 0.66 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 385.00 | 64.60 | 68.50 | 66.55 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 390.00 | 69.60 | 73.00 | 71.30 | 70.38 | +3.08 | +4.58% | 0.18 | 60 | 6 | 0.73 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 395.00 | 74.60 | 78.00 | 76.30 | 72.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:49 PM EST |
| 400.00 | 79.60 | 83.30 | 81.45 | 80.54 | +3.24 | +4.20% | 0.20 | 100 | 8 | 0.73 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:49 PM EST |
| 405.00 | 84.60 | 88.00 | 86.30 | 81.31 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:49 PM EST |
| 410.00 | 89.60 | 93.00 | 91.30 | 48.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/31/2025 3:59:49 PM EST |
| 415.00 | 94.60 | 98.00 | 96.30 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 420.00 | 99.60 | 103.00 | 101.30 | 99.34 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 430.00 | 109.60 | 113.50 | 111.55 | 109.36 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:49 PM EST |
| 440.00 | 119.60 | 123.50 | 121.55 | 80.38 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/31/2025 3:59:49 PM EST |
| 450.00 | 129.60 | 133.00 | 131.30 | 73.42 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/31/2025 3:59:49 PM EST |
| 460.00 | 139.60 | 143.00 | 141.30 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 470.00 | 149.60 | 153.70 | 151.65 | % | 0.32 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 480.00 | 159.60 | 163.70 | 161.65 | 105.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 12/31/2025 3:59:49 PM EST |
| 490.00 | 169.60 | 173.70 | 171.65 | % | 0.35 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 500.00 | 179.60 | 183.70 | 181.65 | 120.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/31/2025 3:59:49 PM EST |
| 520.00 | 199.60 | 203.70 | 201.65 | % | 0.39 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 540.00 | 219.60 | 223.70 | 221.65 | % | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST | |||
| 560.00 | 239.60 | 243.70 | 241.65 | % | 0.43 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:49 PM EST |