Options Chain for PACCAR INC COM (PCAR) - $102.99 as of 11/24/2025 1:34:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.30 | 65.40 | 69.30 | 67.35 | 62.76 | 0.00 | 0.00% | 1.86 | 0 | 8 | 2.09 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 12:58:57 PM EST |
| 38.80 | 62.80 | 66.80 | 64.80 | 60.27 | 0.00 | 0.00% | 1.67 | 0 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 12:58:57 PM EST |
| 41.30 | 60.30 | 64.40 | 62.35 | 56.87 | 0.00 | 0.00% | 1.51 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 11/24/2025 12:58:57 PM EST |
| 43.80 | 57.90 | 61.10 | 59.50 | 55.45 | 0.00 | 0.00% | 1.36 | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 12:58:57 PM EST |
| 45.00 | 56.70 | 60.80 | 58.75 | % | 1.31 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 47.00 | 54.80 | 58.80 | 56.80 | 52.19 | 0.00 | 0.00% | 1.21 | 0 | 5 | 1.64 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 12:58:57 PM EST |
| 48.80 | 53.00 | 57.00 | 55.00 | 58.30 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 11/24/2025 12:58:57 PM EST |
| 50.00 | 51.60 | 55.90 | 53.75 | 49.30 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 12:58:57 PM EST |
| 52.00 | 49.70 | 53.90 | 51.80 | 49.21 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 11/24/2025 12:58:57 PM EST |
| 53.80 | 47.90 | 52.00 | 49.95 | 47.10 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/24/2025 12:58:57 PM EST |
| 55.00 | 46.90 | 50.80 | 48.85 | 45.95 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/24/2025 12:58:57 PM EST |
| 57.00 | 44.80 | 48.80 | 46.80 | 44.27 | 0.00 | 0.00% | 0.82 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/24/2025 12:58:57 PM EST |
| 58.80 | 43.10 | 47.00 | 45.05 | 42.58 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 11/24/2025 12:58:57 PM EST |
| 60.00 | 41.90 | 46.00 | 43.95 | 35.40 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/24/2025 12:58:57 PM EST |
| 62.00 | 39.90 | 43.80 | 41.85 | % | 0.68 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 63.80 | 38.00 | 42.20 | 40.10 | % | 0.63 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 65.00 | 36.80 | 40.90 | 38.85 | % | 0.60 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 66.30 | 35.60 | 39.60 | 37.60 | % | 0.57 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 68.80 | 33.20 | 37.10 | 35.15 | % | 0.51 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 70.00 | 31.80 | 35.90 | 33.85 | % | 0.48 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 71.30 | 30.70 | 34.70 | 32.70 | 23.47 | 0.00 | 0.00% | 0.46 | 0 | 8 | 0.90 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 12:58:57 PM EST |
| 73.80 | 29.20 | 32.20 | 30.70 | % | 0.42 | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 11/24/2025 12:58:57 PM EST | |||
| 75.00 | 28.10 | 30.70 | 29.40 | % | 0.39 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 11/24/2025 12:58:57 PM EST | |||
| 76.30 | 26.80 | 29.50 | 28.15 | % | 0.37 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 11/24/2025 12:58:57 PM EST | |||
| 78.80 | 24.00 | 27.30 | 25.65 | % | 0.33 | 0 | 2 | 0.73 | 0.99 | 0.00 | -0.01 | 11/24/2025 12:58:57 PM EST | |||
| 80.00 | 23.20 | 25.50 | 24.35 | 17.52 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.62 | 0.99 | 0.00 | -0.01 | 6/12/2025 | 11/24/2025 12:58:57 PM EST |
| 81.30 | 21.50 | 24.90 | 23.20 | % | 0.29 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.01 | 11/24/2025 12:58:57 PM EST | |||
| 83.80 | 19.10 | 21.90 | 20.50 | % | 0.24 | 0 | 1 | 0.56 | 0.97 | 0.01 | -0.02 | 11/24/2025 12:58:57 PM EST | |||
| 85.00 | 18.10 | 20.00 | 19.05 | 18.00 | +2.10 | +13.21% | 0.22 | 1 | 2 | 0.45 | 0.97 | 0.01 | -0.02 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 86.30 | 16.80 | 20.00 | 18.40 | 14.90 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.57 | 0.96 | 0.01 | -0.02 | 10/30/2025 | 11/24/2025 12:58:57 PM EST |
| 88.80 | 14.50 | 17.80 | 16.15 | 10.10 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.54 | 0.93 | 0.01 | -0.02 | 11/19/2025 | 11/24/2025 12:58:57 PM EST |
| 90.00 | 13.40 | 16.30 | 14.85 | 14.40 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.48 | 0.91 | 0.01 | -0.03 | 9/11/2025 | 11/24/2025 12:58:57 PM EST |
| 91.30 | 12.60 | 14.90 | 13.75 | 8.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.44 | 0.89 | 0.02 | -0.03 | 11/19/2025 | 11/24/2025 12:58:57 PM EST |
| 93.80 | 10.40 | 12.40 | 11.40 | 11.30 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.38 | 0.84 | 0.02 | -0.04 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 95.00 | 9.40 | 11.60 | 10.50 | 5.73 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.27 | 0.81 | 0.02 | -0.04 | 11/19/2025 | 11/24/2025 12:58:57 PM EST |
| 97.00 | 7.80 | 9.60 | 8.70 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 335 | 0.26 | 0.76 | 0.03 | -0.04 | 11/18/2025 | 11/24/2025 12:58:57 PM EST |
| 98.80 | 7.20 | 7.80 | 7.50 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 85 | 0.28 | 0.71 | 0.03 | -0.04 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 100.00 | 6.40 | 7.00 | 6.70 | 6.93 | +0.73 | +11.78% | 0.07 | 5 | 417 | 0.28 | 0.67 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 102.00 | 5.20 | 6.30 | 5.75 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.29 | 0.60 | 0.04 | -0.05 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 103.80 | 4.20 | 4.50 | 4.35 | 4.70 | 0.00 | 0.00% | 0.04 | 1 | 139 | 0.27 | 0.54 | 0.04 | -0.05 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 105.00 | 3.60 | 4.00 | 3.80 | 3.90 | -0.18 | -4.42% | 0.04 | 1 | 159 | 0.27 | 0.49 | 0.04 | -0.05 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 107.00 | 2.85 | 3.10 | 2.98 | 3.00 | -0.20 | -6.25% | 0.03 | 9 | 168 | 0.27 | 0.42 | 0.04 | -0.04 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 108.80 | 2.20 | 2.40 | 2.30 | 2.45 | -0.15 | -5.77% | 0.02 | 1 | 136 | 0.27 | 0.36 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 110.00 | 1.85 | 2.05 | 1.95 | 2.05 | -0.15 | -6.82% | 0.02 | 5 | 705 | 0.27 | 0.32 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 112.00 | 1.35 | 1.55 | 1.45 | 1.55 | -0.15 | -8.83% | 0.01 | 5 | 273 | 0.27 | 0.26 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 113.80 | 1.05 | 1.20 | 1.13 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.27 | 0.21 | 0.03 | -0.03 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 115.00 | 0.85 | 1.00 | 0.93 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.26 | 0.19 | 0.02 | -0.03 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 117.00 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.29 | 0.15 | 0.02 | -0.02 | 11/13/2025 | 11/24/2025 12:58:57 PM EST |
| 118.80 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.30 | 0.11 | 0.02 | -0.02 | 11/17/2025 | 11/24/2025 12:58:57 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.30 | 0.10 | 0.02 | -0.02 | 11/13/2025 | 11/24/2025 12:58:57 PM EST |
| 122.00 | 0.00 | 0.45 | 0.23 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.29 | 0.07 | 0.01 | -0.02 | 10/6/2025 | 11/24/2025 12:58:57 PM EST |
| 123.80 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.31 | 0.06 | 0.01 | -0.01 | 10/9/2025 | 11/24/2025 12:58:57 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.31 | 0.05 | 0.01 | -0.01 | 11/19/2025 | 11/24/2025 12:58:57 PM EST |
| 127.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.33 | 0.03 | 0.01 | -0.01 | 10/9/2025 | 11/24/2025 12:58:57 PM EST |
| 128.80 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.37 | 0.02 | 0.01 | -0.01 | 7/10/2025 | 11/24/2025 12:58:57 PM EST |
| 130.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.42 | 0.02 | 0.00 | -0.01 | 7/28/2025 | 11/24/2025 12:58:57 PM EST |
| 132.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.41 | 0.01 | 0.00 | 0.00 | 6/9/2025 | 11/24/2025 12:58:57 PM EST |
| 133.80 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.46 | 0.01 | 0.00 | 0.00 | 8/29/2025 | 11/24/2025 12:58:57 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.01 | 0.00 | 0.00 | 9/29/2025 | 11/24/2025 12:58:57 PM EST |
| 137.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.50 | 0.01 | 0.00 | 0.00 | 9/4/2025 | 11/24/2025 12:58:57 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 11/24/2025 12:58:57 PM EST |
| 142.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 11 | 0.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/24/2025 12:58:57 PM EST |
| 147.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 11/24/2025 12:58:57 PM EST |
| 152.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 11/24/2025 12:58:57 PM EST |
| 157.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/24/2025 12:58:57 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/24/2025 12:58:57 PM EST |
| 162.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 11/24/2025 12:58:57 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/24/2025 12:58:57 PM EST |
| 167.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 172.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 177.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/24/2025 12:58:57 PM EST |
| 182.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/24/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 36.30 | 0.00 | 2.15 | 1.08 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 11/24/2025 12:58:57 PM EST |
| 38.80 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 11/24/2025 12:58:57 PM EST |
| 41.30 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 43.80 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 47.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 22 | 1.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 48.80 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/24/2025 12:58:57 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 11/24/2025 12:58:57 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/24/2025 12:58:57 PM EST |
| 53.80 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/24/2025 12:58:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/24/2025 12:58:57 PM EST |
| 57.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/24/2025 12:58:57 PM EST |
| 58.80 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/24/2025 12:58:57 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 11/24/2025 12:58:57 PM EST |
| 62.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 31 | 0.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 63.80 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 4 | 0.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/24/2025 12:58:57 PM EST |
| 66.30 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 68.80 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/24/2025 12:58:57 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/24/2025 12:58:57 PM EST |
| 71.30 | 0.00 | 0.50 | 0.25 | 4.49 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/24/2025 12:58:57 PM EST |
| 73.80 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.45 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/24/2025 12:58:57 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.56 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 11/24/2025 12:58:57 PM EST |
| 76.30 | 0.00 | 0.40 | 0.20 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.51 | 0.00 | 0.00 | -0.01 | 8/5/2025 | 11/24/2025 12:58:57 PM EST |
| 78.80 | 0.00 | 2.35 | 1.18 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.76 | -0.01 | 0.00 | -0.01 | 8/4/2025 | 11/24/2025 12:58:57 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.47 | -0.01 | 0.00 | -0.01 | 11/20/2025 | 11/24/2025 12:58:57 PM EST |
| 81.30 | 0.20 | 0.50 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.41 | -0.02 | 0.00 | -0.01 | 11/20/2025 | 11/24/2025 12:58:57 PM EST |
| 83.80 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 340 | 0.46 | -0.03 | 0.01 | -0.02 | 11/19/2025 | 11/24/2025 12:58:57 PM EST |
| 85.00 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.45 | -0.03 | 0.01 | -0.02 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 86.30 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.60 | -0.04 | 0.01 | -0.02 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 88.80 | 0.00 | 1.70 | 0.85 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.46 | -0.07 | 0.01 | -0.02 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 90.00 | 0.65 | 1.25 | 0.95 | 0.97 | -0.13 | -11.82% | 0.01 | 3 | 152 | 0.36 | -0.09 | 0.01 | -0.03 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 91.30 | 0.50 | 2.45 | 1.48 | 0.81 | -0.39 | -32.50% | 0.02 | 1 | 132 | 0.38 | -0.11 | 0.02 | -0.03 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 93.80 | 1.05 | 1.35 | 1.20 | 1.15 | -1.80 | -61.02% | 0.01 | 4 | 518 | 0.31 | -0.16 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 95.00 | 1.20 | 1.50 | 1.35 | 1.28 | -0.96 | -42.86% | 0.01 | 5 | 91 | 0.30 | -0.19 | 0.02 | -0.04 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 97.00 | 1.65 | 1.90 | 1.78 | 1.65 | -0.60 | -26.67% | 0.02 | 4 | 180 | 0.29 | -0.24 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 98.80 | 2.15 | 2.40 | 2.28 | 2.17 | -0.63 | -22.50% | 0.02 | 6 | 245 | 0.28 | -0.29 | 0.03 | -0.04 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 100.00 | 2.55 | 2.75 | 2.65 | 2.50 | -0.70 | -21.88% | 0.03 | 1 | 183 | 0.28 | -0.33 | 0.03 | -0.05 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 102.00 | 3.20 | 3.50 | 3.35 | 3.40 | -0.70 | -17.08% | 0.03 | 12 | 572 | 0.27 | -0.40 | 0.04 | -0.05 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 103.80 | 4.10 | 4.40 | 4.25 | 4.00 | -0.80 | -16.67% | 0.04 | 6 | 45 | 0.28 | -0.46 | 0.04 | -0.05 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 105.00 | 4.50 | 5.00 | 4.75 | 4.80 | -0.90 | -15.79% | 0.05 | 1 | 117 | 0.28 | -0.51 | 0.04 | -0.05 | 11/24/2025 | 11/24/2025 12:58:57 PM EST |
| 107.00 | 5.70 | 6.50 | 6.10 | 8.30 | 0.00 | 0.00% | 0.06 | 0 | 178 | 0.28 | -0.58 | 0.04 | -0.04 | 10/22/2025 | 11/24/2025 12:58:57 PM EST |
| 108.80 | 6.10 | 8.30 | 7.20 | 9.90 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.28 | -0.64 | 0.03 | -0.04 | 10/22/2025 | 11/24/2025 12:58:57 PM EST |
| 110.00 | 7.10 | 9.10 | 8.10 | 9.56 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.28 | -0.68 | 0.03 | -0.04 | 11/21/2025 | 11/24/2025 12:58:57 PM EST |
| 112.00 | 8.80 | 10.60 | 9.70 | 13.80 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.28 | -0.74 | 0.03 | -0.04 | 9/26/2025 | 11/24/2025 12:58:57 PM EST |
| 113.80 | 10.80 | 11.30 | 11.05 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.27 | -0.79 | 0.03 | -0.03 | 11/18/2025 | 11/24/2025 12:58:57 PM EST |
| 115.00 | 10.10 | 13.10 | 11.60 | 25.90 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.37 | -0.81 | 0.02 | -0.03 | 4/23/2025 | 11/24/2025 12:58:57 PM EST |
| 117.00 | 12.50 | 14.90 | 13.70 | 28.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.39 | -0.85 | 0.02 | -0.02 | 4/23/2025 | 11/24/2025 12:58:57 PM EST |
| 118.80 | 14.20 | 16.60 | 15.40 | 16.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.41 | -0.89 | 0.02 | -0.02 | 3/6/2025 | 11/24/2025 12:58:57 PM EST |
| 120.00 | 15.40 | 17.60 | 16.50 | 32.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.41 | -0.90 | 0.02 | -0.02 | 4/7/2025 | 11/24/2025 12:58:57 PM EST |
| 122.00 | 16.90 | 19.60 | 18.25 | % | 0.15 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 11/24/2025 12:58:57 PM EST | |||
| 123.80 | 18.30 | 22.40 | 20.35 | 17.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.01 | 2/4/2025 | 11/24/2025 12:58:57 PM EST |
| 125.00 | 19.70 | 23.70 | 21.70 | % | 0.17 | 0 | 0 | 0.56 | -0.95 | 0.01 | -0.01 | 11/24/2025 12:58:57 PM EST | |||
| 127.00 | 21.70 | 25.70 | 23.70 | % | 0.19 | 0 | 0 | 0.59 | -0.97 | 0.01 | -0.01 | 11/24/2025 12:58:57 PM EST | |||
| 128.80 | 23.50 | 27.50 | 25.50 | % | 0.20 | 0 | 0 | 0.61 | -0.98 | 0.01 | -0.01 | 11/24/2025 12:58:57 PM EST | |||
| 130.00 | 24.70 | 28.70 | 26.70 | % | 0.21 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 11/24/2025 12:58:57 PM EST | |||
| 132.00 | 26.70 | 30.70 | 28.70 | % | 0.22 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 133.80 | 28.50 | 32.50 | 30.50 | % | 0.23 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 135.00 | 29.70 | 33.70 | 31.70 | 23.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/18/2024 | 11/24/2025 12:58:57 PM EST |
| 137.00 | 31.70 | 35.70 | 33.70 | % | 0.25 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 140.00 | 35.50 | 38.70 | 37.10 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 142.00 | 36.70 | 40.70 | 38.70 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 145.00 | 39.70 | 43.70 | 41.70 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 147.00 | 41.70 | 45.70 | 43.70 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 150.00 | 44.70 | 48.70 | 46.70 | % | 0.31 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 152.00 | 46.70 | 50.70 | 48.70 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 155.00 | 49.70 | 53.70 | 51.70 | % | 0.33 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 157.00 | 51.70 | 55.50 | 53.60 | % | 0.34 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 160.00 | 54.70 | 58.70 | 56.70 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 162.00 | 56.70 | 60.70 | 58.70 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 165.00 | 59.70 | 63.70 | 61.70 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 167.00 | 61.70 | 65.60 | 63.65 | % | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 172.00 | 66.70 | 70.70 | 68.70 | % | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 177.00 | 71.70 | 75.70 | 73.70 | % | 0.42 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST | |||
| 182.00 | 76.70 | 80.70 | 78.70 | % | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/24/2025 12:58:57 PM EST |