Options Chain for PROGRESSIVE CORP COM (PGR) - $227.72 as of 1/1/2026 12:49:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 156.30 | 160.00 | 158.15 | 159.20 | +0.59 | +0.38% | 2.26 | 192 | 8 | 4.87 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 75.00 | 150.80 | 155.00 | 152.90 | 153.70 | -36.63 | -19.25% | 2.04 | 38 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 80.00 | 145.80 | 150.00 | 147.90 | % | 1.85 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 85.00 | 140.80 | 145.00 | 142.90 | % | 1.68 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 90.00 | 135.80 | 140.00 | 137.90 | % | 1.53 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 95.00 | 131.20 | 135.00 | 133.10 | % | 1.40 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 100.00 | 126.50 | 130.00 | 128.25 | 130.30 | +3.16 | +2.49% | 1.28 | 3,140 | 15 | 3.56 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 105.00 | 121.30 | 125.00 | 123.15 | % | 1.17 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 110.00 | 116.20 | 120.00 | 118.10 | % | 1.07 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 115.00 | 111.70 | 115.00 | 113.35 | 113.60 | +27.70 | +32.25% | 0.99 | 28 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 120.00 | 106.70 | 110.00 | 108.35 | 106.90 | +3.00 | +2.89% | 0.90 | 328 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 125.00 | 100.80 | 105.00 | 102.90 | % | 0.82 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 130.00 | 96.30 | 100.00 | 98.15 | 88.84 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 12/31/2025 3:59:58 PM EST |
| 135.00 | 90.80 | 95.00 | 92.90 | 93.93 | -17.38 | -15.62% | 0.69 | 38 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 140.00 | 85.90 | 90.00 | 87.95 | 87.81 | -27.94 | -24.14% | 0.63 | 432 | 5 | 2.36 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 145.00 | 81.00 | 84.70 | 82.85 | 82.84 | -42.15 | -33.73% | 0.57 | 442 | 6 | 2.17 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 150.00 | 75.80 | 80.00 | 77.90 | 77.90 | +23.00 | +41.90% | 0.52 | 3,140 | 23 | 2.11 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 155.00 | 70.80 | 75.00 | 72.90 | 71.60 | -19.80 | -21.67% | 0.47 | 425 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 160.00 | 65.90 | 70.00 | 67.95 | 70.00 | -56.54 | -44.69% | 0.42 | 1,020 | 9 | 1.87 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 165.00 | 60.80 | 65.00 | 62.90 | 65.00 | +3.17 | +5.13% | 0.38 | 935 | 11 | 1.76 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 170.00 | 55.80 | 60.00 | 57.90 | 60.30 | +2.10 | +3.61% | 0.34 | 1,295 | 14 | 1.65 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 175.00 | 50.80 | 55.00 | 52.90 | 52.90 | +1.90 | +3.73% | 0.30 | 6,410 | 72 | 1.54 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 180.00 | 45.80 | 50.00 | 47.90 | 48.00 | +2.20 | +4.81% | 0.27 | 66,040 | 293 | 1.43 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 185.00 | 40.80 | 45.00 | 42.90 | 45.00 | +5.70 | +14.51% | 0.23 | 1,315 | 13 | 1.32 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 190.00 | 35.90 | 39.90 | 37.90 | 37.90 | -1.74 | -4.39% | 0.20 | 6,891 | 47 | 1.21 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 195.00 | 30.80 | 35.00 | 32.90 | 33.00 | -2.31 | -6.55% | 0.17 | 8,691 | 72 | 1.10 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 200.00 | 25.80 | 29.90 | 27.85 | 28.00 | +1.00 | +3.71% | 0.14 | 46,780 | 217 | 0.99 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 202.50 | 23.30 | 27.50 | 25.40 | % | 0.13 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 205.00 | 20.90 | 24.90 | 22.90 | 25.00 | +1.98 | +8.61% | 0.11 | 780 | 9 | 0.88 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 207.50 | 18.40 | 22.40 | 20.40 | % | 0.10 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 210.00 | 16.50 | 20.00 | 18.25 | 18.60 | +1.50 | +8.78% | 0.09 | 35,900 | 167 | 0.77 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 212.50 | 13.40 | 17.40 | 15.40 | % | 0.07 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 215.00 | 11.10 | 15.00 | 13.05 | 13.00 | +2.68 | +25.97% | 0.06 | 19,300 | 149 | 0.65 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 217.50 | 8.40 | 12.40 | 10.40 | 10.27 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:58 PM EST |
| 220.00 | 5.80 | 10.00 | 7.90 | 7.80 | -2.70 | -25.72% | 0.04 | 107,510 | 562 | 0.52 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 222.50 | 3.30 | 7.50 | 5.40 | 7.50 | +1.58 | +26.69% | 0.02 | 940 | 28 | 0.45 | 0.94 | 0.07 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 225.00 | 1.40 | 4.90 | 3.15 | 2.35 | -3.05 | -56.49% | 0.01 | 29,056 | 324 | 0.37 | 0.64 | 0.12 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 227.50 | 0.00 | 2.70 | 1.35 | 1.70 | -0.30 | -15.00% | 0.01 | 29 | 153 | 0.30 | 0.44 | 0.23 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 230.00 | 0.15 | 0.45 | 0.30 | 0.27 | -1.05 | -79.55% | 0.00 | 90 | 1,388 | 0.16 | 0.12 | 0.07 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 232.50 | 0.00 | 2.25 | 1.13 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.38 | 0.04 | 0.02 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.40 | -80.00% | 0.00 | 32 | 537 | 0.26 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 237.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 240.00 | 0.00 | 1.20 | 0.60 | 0.03 | -0.02 | -40.00% | 0.00 | 13 | 620 | 0.32 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 242.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 245.00 | 0.00 | 2.00 | 1.00 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.55 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:58 PM EST |
| 247.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 250.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.53 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.33 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.50 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/31/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 689 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/31/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,157 | 0.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:58 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 609 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/31/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.83 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 444 | 1.27 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/31/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/31/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.41 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/31/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/31/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.54 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/31/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/31/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.66 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/31/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 12/31/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/31/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 12/31/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/31/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/31/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 12/31/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/31/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/31/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.18 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/31/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.94 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/31/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/31/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.71 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/31/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/31/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.51 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 12/31/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.41 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/31/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/31/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.12 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/31/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.55 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.65 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/31/2025 3:59:58 PM EST |
| 185.00 | 0.10 | 1.10 | 0.60 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:58 PM EST |
| 200.00 | 0.05 | 1.15 | 0.60 | 0.60 | -0.17 | -22.08% | 0.00 | 3 | 1,540 | 0.26 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 202.50 | 0.00 | 2.75 | 1.38 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:58 PM EST |
| 205.00 | 0.50 | 2.05 | 1.28 | 1.14 | +0.29 | +34.12% | 0.01 | 7 | 224 | 0.26 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 207.50 | 0.10 | 3.00 | 1.55 | 1.30 | +0.15 | +13.05% | 0.01 | 29 | 8 | 0.23 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 210.00 | 1.00 | 2.10 | 1.55 | 1.80 | +0.30 | +20.00% | 0.01 | 82 | 1,501 | 0.20 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 212.50 | 1.30 | 3.10 | 2.20 | 2.30 | +0.50 | +27.78% | 0.01 | 2 | 4 | 0.22 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 215.00 | 2.85 | 5.60 | 4.23 | 3.20 | -0.13 | -3.91% | 0.02 | 26 | 1,106 | 0.24 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 217.50 | 3.10 | 6.20 | 4.65 | 6.30 | +2.18 | +52.92% | 0.02 | 1 | 23 | 0.18 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 220.00 | 5.50 | 8.30 | 6.90 | 5.78 | -0.92 | -13.74% | 0.03 | 7 | 2,059 | 0.21 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 222.50 | 7.00 | 9.80 | 8.40 | 7.61 | -0.13 | -1.68% | 0.04 | 2 | 82 | 0.15 | -0.06 | 0.07 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 225.00 | 10.00 | 12.30 | 11.15 | 10.00 | +0.17 | +1.73% | 0.05 | 10 | 208 | 0.20 | -0.36 | 0.12 | -0.01 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 227.50 | 11.40 | 14.60 | 13.00 | 12.15 | -1.15 | -8.65% | 0.06 | 4 | 2 | 0.36 | -0.56 | 0.23 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 230.00 | 14.00 | 17.00 | 15.50 | 14.64 | +0.44 | +3.10% | 0.07 | 4 | 875 | 0.39 | -0.88 | 0.07 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 232.50 | 16.10 | 18.80 | 17.45 | % | 0.08 | 0 | 0 | 0.37 | -0.96 | 0.02 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 235.00 | 18.60 | 21.30 | 19.95 | 24.21 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.40 | -0.99 | 0.01 | 0.00 | 12/17/2025 | 12/31/2025 3:59:58 PM EST |
| 237.50 | 21.10 | 23.70 | 22.40 | % | 0.09 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 240.00 | 23.50 | 26.80 | 25.15 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 551 | 0.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:58 PM EST |
| 242.50 | 26.00 | 28.70 | 27.35 | % | 0.11 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 245.00 | 28.50 | 31.70 | 30.10 | 33.26 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.56 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:58 PM EST |
| 247.50 | 31.00 | 34.50 | 32.75 | % | 0.13 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 250.00 | 33.50 | 37.60 | 35.55 | 35.00 | 0.00 | 0.00% | 0.14 | 0 | 2,470 | 0.69 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:58 PM EST |
| 255.00 | 38.50 | 42.70 | 40.60 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:58 PM EST |
| 260.00 | 43.50 | 47.70 | 45.60 | 47.40 | 0.00 | 0.00% | 0.18 | 0 | 150 | 0.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:58 PM EST |
| 265.00 | 48.50 | 52.50 | 50.50 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 270.00 | 53.50 | 57.50 | 55.50 | 58.17 | 0.00 | 0.00% | 0.21 | 0 | 152 | 0.92 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:58 PM EST |
| 275.00 | 58.50 | 62.30 | 60.40 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 280.00 | 63.50 | 67.00 | 65.25 | 63.67 | +5.87 | +10.16% | 0.23 | 3 | 201 | 0.94 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:58 PM EST |
| 285.00 | 68.50 | 72.10 | 70.30 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 290.00 | 73.50 | 77.50 | 75.50 | 69.60 | 0.00 | 0.00% | 0.26 | 0 | 50 | 1.10 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/31/2025 3:59:58 PM EST |
| 295.00 | 78.50 | 82.50 | 80.50 | % | 0.27 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 300.00 | 83.50 | 87.60 | 85.55 | 52.12 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 12/31/2025 3:59:58 PM EST |
| 305.00 | 88.50 | 92.70 | 90.60 | % | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 310.00 | 93.50 | 97.70 | 95.60 | 42.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 12/31/2025 3:59:58 PM EST |
| 315.00 | 98.50 | 102.70 | 100.60 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 320.00 | 103.50 | 107.70 | 105.60 | 106.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:58 PM EST |
| 325.00 | 108.50 | 112.70 | 110.60 | % | 0.34 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 330.00 | 113.50 | 117.70 | 115.60 | 62.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/31/2025 3:59:58 PM EST |
| 340.00 | 123.50 | 127.70 | 125.60 | 65.86 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 12/31/2025 3:59:58 PM EST |
| 350.00 | 133.50 | 137.60 | 135.55 | % | 0.39 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 360.00 | 143.50 | 147.60 | 145.55 | % | 0.40 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 370.00 | 153.50 | 157.60 | 155.55 | % | 0.42 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 380.00 | 163.50 | 167.70 | 165.60 | % | 0.44 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 390.00 | 173.50 | 177.60 | 175.55 | 123.33 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 12/31/2025 3:59:58 PM EST |
| 400.00 | 183.40 | 187.60 | 185.50 | % | 0.46 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 410.00 | 193.40 | 197.60 | 195.50 | % | 0.48 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 420.00 | 203.40 | 207.60 | 205.50 | % | 0.49 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:58 PM EST | |||
| 430.00 | 213.40 | 217.60 | 215.50 | 214.60 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.02 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/31/2025 3:59:58 PM EST |