Options Chain for LINDE PLC SHS (LIN) - $407.90 as of 11/26/2025 8:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 206.10 | 210.10 | 208.10 | 208.00 | -51.90 | -19.97% | 1.04 | 8 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 196.10 | 200.10 | 198.10 | % | 0.94 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 220.00 | 186.00 | 190.30 | 188.15 | % | 0.86 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 230.00 | 176.00 | 180.40 | 178.20 | 223.55 | 0.00 | 0.00% | 0.77 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 11/26/2025 4:00:00 PM EST |
| 240.00 | 166.20 | 170.50 | 168.35 | 233.80 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/26/2025 4:00:00 PM EST |
| 250.00 | 156.20 | 160.50 | 158.35 | % | 0.63 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 260.00 | 146.30 | 150.70 | 148.50 | % | 0.57 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 270.00 | 136.50 | 140.80 | 138.65 | 175.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:00 PM EST |
| 280.00 | 126.60 | 130.90 | 128.75 | 138.45 | 0.00 | 0.00% | 0.46 | 0 | 9 | 0.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 290.00 | 116.70 | 121.00 | 118.85 | 155.62 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 11/26/2025 4:00:00 PM EST |
| 300.00 | 107.00 | 111.00 | 109.00 | 108.27 | 0.00 | 0.00% | 0.36 | 0 | 7 | 0.59 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 305.00 | 102.00 | 106.30 | 104.15 | % | 0.34 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 310.00 | 97.20 | 101.40 | 99.30 | % | 0.32 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 315.00 | 92.30 | 96.40 | 94.35 | 104.02 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.53 | 0.99 | 0.00 | -0.02 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 320.00 | 87.60 | 91.50 | 89.55 | 99.44 | 0.00 | 0.00% | 0.28 | 0 | 10 | 0.51 | 0.99 | 0.00 | -0.02 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 325.00 | 82.60 | 86.50 | 84.55 | % | 0.26 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 330.00 | 77.60 | 81.50 | 79.55 | % | 0.24 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 335.00 | 72.90 | 76.50 | 74.70 | % | 0.22 | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 340.00 | 68.20 | 72.00 | 70.10 | % | 0.21 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.03 | 11/26/2025 4:00:00 PM EST | |||
| 345.00 | 63.30 | 67.00 | 65.15 | % | 0.19 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 350.00 | 58.50 | 62.00 | 60.25 | 124.12 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | 0.96 | 0.00 | -0.05 | 3/26/2025 | 11/26/2025 4:00:00 PM EST |
| 355.00 | 53.90 | 57.50 | 55.70 | 103.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.36 | 0.94 | 0.00 | -0.06 | 8/1/2025 | 11/26/2025 4:00:00 PM EST |
| 360.00 | 49.20 | 53.00 | 51.10 | 109.01 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.26 | 0.93 | 0.00 | -0.07 | 10/9/2025 | 11/26/2025 4:00:00 PM EST |
| 365.00 | 45.10 | 48.00 | 46.55 | 55.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.26 | 0.91 | 0.00 | -0.08 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 370.00 | 39.80 | 43.50 | 41.65 | 98.96 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.24 | 0.88 | 0.01 | -0.09 | 4/30/2025 | 11/26/2025 4:00:00 PM EST |
| 375.00 | 35.30 | 39.50 | 37.40 | % | 0.10 | 0 | 0 | 0.24 | 0.85 | 0.01 | -0.10 | 11/26/2025 4:00:00 PM EST | |||
| 380.00 | 31.00 | 34.30 | 32.65 | 39.14 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.22 | 0.82 | 0.01 | -0.11 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 385.00 | 27.50 | 30.50 | 29.00 | % | 0.08 | 0 | 0 | 0.23 | 0.78 | 0.01 | -0.12 | 11/26/2025 4:00:00 PM EST | |||
| 390.00 | 23.50 | 26.80 | 25.15 | 85.15 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.22 | 0.74 | 0.01 | -0.12 | 7/31/2025 | 11/26/2025 4:00:00 PM EST |
| 395.00 | 19.80 | 23.30 | 21.55 | 20.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.22 | 0.69 | 0.01 | -0.13 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 400.00 | 16.30 | 19.10 | 17.70 | 17.50 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.21 | 0.63 | 0.01 | -0.13 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 405.00 | 14.00 | 16.10 | 15.05 | 14.85 | -16.45 | -52.56% | 0.04 | 4 | 6 | 0.21 | 0.57 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 410.00 | 11.30 | 12.00 | 11.65 | 11.60 | -1.00 | -7.94% | 0.03 | 30 | 56 | 0.20 | 0.51 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 415.00 | 8.90 | 9.60 | 9.25 | 9.70 | -0.60 | -5.83% | 0.02 | 5 | 65 | 0.19 | 0.44 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 420.00 | 6.90 | 7.60 | 7.25 | 7.40 | -0.35 | -4.52% | 0.02 | 7 | 632 | 0.19 | 0.37 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 425.00 | 5.20 | 6.20 | 5.70 | 5.70 | -0.10 | -1.73% | 0.01 | 6 | 47 | 0.19 | 0.31 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 430.00 | 3.80 | 6.10 | 4.95 | 4.10 | -0.40 | -8.89% | 0.01 | 181 | 136 | 0.20 | 0.25 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 435.00 | 2.60 | 4.10 | 3.35 | 3.20 | 0.00 | 0.00% | 0.01 | 5 | 60 | 0.19 | 0.20 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 440.00 | 0.85 | 3.90 | 2.38 | 2.20 | -0.15 | -6.39% | 0.01 | 3 | 130 | 0.18 | 0.16 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 445.00 | 1.40 | 1.60 | 1.50 | 1.55 | -0.02 | -1.28% | 0.00 | 11 | 143 | 0.18 | 0.12 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.22 | 0.09 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 455.00 | 0.20 | 1.50 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.18 | 0.07 | 0.00 | -0.04 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 460.00 | 0.10 | 1.70 | 0.90 | 0.55 | -0.23 | -29.49% | 0.00 | 1 | 473 | 0.19 | 0.05 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 465.00 | 0.10 | 1.50 | 0.80 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.20 | 0.04 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.26 | 0.03 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 475.00 | 0.00 | 1.70 | 0.85 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.29 | 0.02 | 0.00 | -0.01 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 1.60 | 0.80 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.30 | 0.01 | 0.00 | -0.01 | 11/12/2025 | 11/26/2025 4:00:00 PM EST |
| 485.00 | 0.00 | 1.05 | 0.53 | 1.00 | -0.30 | -23.08% | 0.00 | 1 | 130 | 0.28 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.40 | +0.20 | +100.00% | 0.00 | 2 | 445 | 0.20 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 495.00 | 0.00 | 1.50 | 0.75 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.33 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 538 | 0.36 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 505.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 515.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.11 | -55.00% | 0.00 | 2 | 222 | 0.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 525.00 | 0.00 | 1.70 | 0.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.42 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:00 PM EST |
| 530.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 535.00 | 0.00 | 2.60 | 1.30 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:00 PM EST |
| 540.00 | 0.00 | 2.60 | 1.30 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:00 PM EST |
| 545.00 | 0.00 | 2.60 | 1.30 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/26/2025 4:00:00 PM EST |
| 550.00 | 0.00 | 0.85 | 0.43 | 0.15 | +0.01 | +7.15% | 0.00 | 1 | 78 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 555.00 | 0.00 | 2.60 | 1.30 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.54 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:00 PM EST |
| 560.00 | 0.00 | 1.05 | 0.53 | 0.25 | -1.25 | -83.34% | 0.00 | 1 | 38 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 565.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 570.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.48 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 575.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 580.00 | 0.00 | 2.80 | 1.40 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/26/2025 4:00:00 PM EST |
| 590.00 | 0.00 | 3.40 | 1.70 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 600.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.77 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/26/2025 4:00:00 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.82 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/26/2025 4:00:00 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/26/2025 4:00:00 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 700.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.94 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/26/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 270.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 11/26/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.56 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.00 | 0.00 | -0.01 | 10/9/2025 | 11/26/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.44 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 11/26/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 1.90 | 0.95 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | -0.01 | 0.00 | -0.03 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 335.00 | 0.10 | 2.35 | 1.23 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.02 | 0.00 | -0.03 | 11/5/2025 | 11/26/2025 4:00:00 PM EST |
| 340.00 | 0.00 | 2.75 | 1.38 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.39 | -0.02 | 0.00 | -0.03 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 345.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.38 | -0.03 | 0.00 | -0.04 | 11/26/2025 4:00:00 PM EST | |||
| 350.00 | 0.10 | 3.40 | 1.75 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.28 | -0.04 | 0.00 | -0.05 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 355.00 | 0.30 | 2.75 | 1.53 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.26 | -0.06 | 0.00 | -0.06 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 360.00 | 1.00 | 2.50 | 1.75 | 2.10 | -0.10 | -4.55% | 0.00 | 126 | 218 | 0.26 | -0.07 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 365.00 | 1.25 | 2.80 | 2.03 | 2.55 | +0.05 | +2.00% | 0.01 | 39 | 62 | 0.25 | -0.09 | 0.00 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 370.00 | 1.55 | 3.50 | 2.53 | 2.95 | -0.05 | -1.67% | 0.01 | 18 | 133 | 0.25 | -0.12 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 375.00 | 1.20 | 3.40 | 2.30 | 3.70 | +0.50 | +15.63% | 0.01 | 13 | 65 | 0.22 | -0.15 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 380.00 | 2.10 | 5.90 | 4.00 | 3.30 | -0.50 | -13.16% | 0.01 | 15 | 235 | 0.24 | -0.18 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 385.00 | 3.30 | 5.10 | 4.20 | 4.80 | 0.00 | 0.00% | 0.01 | 18 | 56 | 0.22 | -0.22 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 390.00 | 4.60 | 5.90 | 5.25 | 5.80 | -0.10 | -1.70% | 0.01 | 57 | 149 | 0.21 | -0.26 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 395.00 | 5.30 | 8.70 | 7.00 | 6.80 | +0.20 | +3.03% | 0.02 | 25 | 73 | 0.22 | -0.31 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 400.00 | 6.30 | 10.70 | 8.50 | 8.50 | +0.18 | +2.17% | 0.02 | 25 | 690 | 0.21 | -0.37 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 405.00 | 10.40 | 11.50 | 10.95 | 10.70 | +0.40 | +3.89% | 0.03 | 10 | 87 | 0.21 | -0.43 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 410.00 | 12.60 | 13.90 | 13.25 | 12.40 | -0.33 | -2.60% | 0.03 | 2 | 240 | 0.21 | -0.49 | 0.01 | -0.13 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 415.00 | 13.40 | 16.10 | 14.75 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.19 | -0.56 | 0.01 | -0.13 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 420.00 | 16.10 | 19.60 | 17.85 | 18.60 | +0.43 | +2.37% | 0.04 | 4 | 511 | 0.19 | -0.63 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 425.00 | 20.60 | 23.00 | 21.80 | 18.24 | 0.00 | 0.00% | 0.05 | 0 | 323 | 0.20 | -0.69 | 0.01 | -0.11 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 430.00 | 23.50 | 27.30 | 25.40 | 25.60 | +2.10 | +8.94% | 0.06 | 4 | 606 | 0.19 | -0.75 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 435.00 | 27.50 | 30.90 | 29.20 | 30.00 | +0.70 | +2.39% | 0.07 | 2 | 243 | 0.22 | -0.80 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 440.00 | 32.60 | 35.30 | 33.95 | 34.30 | -0.40 | -1.16% | 0.08 | 4 | 358 | 0.20 | -0.84 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 445.00 | 38.20 | 40.60 | 39.40 | 39.20 | 0.00 | 0.00% | 0.09 | 0 | 210 | 0.26 | -0.88 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 450.00 | 41.20 | 45.30 | 43.25 | 44.10 | 0.00 | 0.00% | 0.10 | 0 | 347 | 0.28 | -0.91 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 455.00 | 46.10 | 50.10 | 48.10 | 40.50 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.30 | -0.93 | 0.00 | -0.04 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 460.00 | 51.10 | 55.30 | 53.20 | 45.92 | 0.00 | 0.00% | 0.12 | 0 | 223 | 0.32 | -0.95 | 0.00 | -0.03 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 465.00 | 56.00 | 60.40 | 58.20 | 55.40 | +3.30 | +6.34% | 0.13 | 4 | 165 | 0.34 | -0.96 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 470.00 | 61.10 | 65.20 | 63.15 | 63.80 | 0.00 | 0.00% | 0.13 | 0 | 160 | 0.35 | -0.97 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 475.00 | 66.00 | 70.20 | 68.10 | 68.70 | 0.00 | 0.00% | 0.14 | 0 | 149 | 0.37 | -0.98 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 480.00 | 71.00 | 75.20 | 73.10 | 61.70 | 0.00 | 0.00% | 0.15 | 0 | 82 | 0.39 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 485.00 | 76.10 | 80.20 | 78.15 | 66.30 | 0.00 | 0.00% | 0.16 | 0 | 78 | 0.40 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 490.00 | 81.00 | 85.10 | 83.05 | 82.89 | 0.00 | 0.00% | 0.17 | 0 | 33 | 0.42 | -0.99 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 495.00 | 86.00 | 90.00 | 88.00 | 27.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 4:00:00 PM EST |
| 500.00 | 91.00 | 95.30 | 93.15 | 27.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.45 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 11/26/2025 4:00:00 PM EST |
| 505.00 | 96.00 | 100.30 | 98.15 | 42.70 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.46 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/26/2025 4:00:00 PM EST |
| 510.00 | 101.00 | 105.30 | 103.15 | 46.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 11/26/2025 4:00:00 PM EST |
| 515.00 | 106.00 | 110.20 | 108.10 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 520.00 | 111.00 | 115.20 | 113.10 | 62.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 11/26/2025 4:00:00 PM EST |
| 525.00 | 116.00 | 120.20 | 118.10 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 530.00 | 121.10 | 125.20 | 123.15 | 68.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 11/26/2025 4:00:00 PM EST |
| 535.00 | 126.10 | 130.20 | 128.15 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 540.00 | 131.00 | 135.20 | 133.10 | 74.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 11/26/2025 4:00:00 PM EST |
| 545.00 | 136.10 | 140.10 | 138.10 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 550.00 | 140.90 | 145.10 | 143.00 | 126.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 4:00:00 PM EST |
| 555.00 | 146.00 | 150.10 | 148.05 | % | 0.27 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 560.00 | 151.00 | 155.10 | 153.05 | 88.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 11/26/2025 4:00:00 PM EST |
| 565.00 | 156.00 | 160.10 | 158.05 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 570.00 | 160.90 | 165.30 | 163.10 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 575.00 | 165.90 | 170.10 | 168.00 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 580.00 | 170.90 | 175.30 | 173.10 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 590.00 | 180.90 | 185.20 | 183.05 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 600.00 | 190.90 | 195.30 | 193.10 | 141.30 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.72 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 4:00:00 PM EST |
| 620.00 | 210.90 | 215.20 | 213.05 | 161.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 11/26/2025 4:00:00 PM EST |
| 640.00 | 230.90 | 235.20 | 233.05 | % | 0.36 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 660.00 | 250.90 | 255.10 | 253.00 | 206.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 11/26/2025 4:00:00 PM EST |
| 680.00 | 270.80 | 275.20 | 273.00 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 700.00 | 290.80 | 295.00 | 292.90 | % | 0.42 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 720.00 | 310.80 | 315.00 | 312.90 | % | 0.43 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |