Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $359.00 as of 12/30/2025 9:06:30 AM 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 | 157.10 | 160.70 | 158.90 | % | 0.79 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 205.00 | 152.20 | 155.70 | 153.95 | % | 0.75 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 210.00 | 147.20 | 150.70 | 148.95 | % | 0.71 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 215.00 | 142.20 | 145.70 | 143.95 | % | 0.67 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 220.00 | 137.20 | 140.70 | 138.95 | % | 0.63 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 225.00 | 132.20 | 135.80 | 134.00 | % | 0.60 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 230.00 | 127.20 | 130.80 | 129.00 | % | 0.56 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 235.00 | 122.20 | 125.80 | 124.00 | % | 0.53 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 240.00 | 117.20 | 120.80 | 119.00 | % | 0.50 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 245.00 | 112.20 | 115.80 | 114.00 | % | 0.47 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 250.00 | 107.30 | 110.80 | 109.05 | % | 0.44 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 255.00 | 102.30 | 105.80 | 104.05 | % | 0.41 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 260.00 | 98.00 | 100.80 | 99.40 | 83.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 265.00 | 92.50 | 95.90 | 94.20 | % | 0.36 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 270.00 | 87.40 | 90.90 | 89.15 | % | 0.33 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 275.00 | 82.90 | 85.90 | 84.40 | % | 0.31 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 280.00 | 78.30 | 81.00 | 79.65 | 83.20 | 0.00 | 0.00% | 0.28 | 0 | 10 | 1.00 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 285.00 | 73.00 | 76.00 | 74.50 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 290.00 | 67.40 | 71.00 | 69.20 | % | 0.24 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 295.00 | 63.20 | 66.00 | 64.60 | % | 0.22 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.06 | 12/29/2025 3:59:54 PM EST | |||
| 300.00 | 57.70 | 61.10 | 59.40 | % | 0.20 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.15 | 12/29/2025 3:59:54 PM EST | |||
| 305.00 | 52.70 | 56.20 | 54.45 | % | 0.18 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.19 | 12/29/2025 3:59:54 PM EST | |||
| 310.00 | 47.90 | 51.30 | 49.60 | 52.10 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.71 | 0.97 | 0.00 | -0.20 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 315.00 | 42.90 | 46.50 | 44.70 | 47.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.65 | 0.95 | 0.00 | -0.25 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 320.00 | 38.20 | 41.50 | 39.85 | 41.63 | 0.00 | 0.00% | 0.12 | 0 | 23 | 0.63 | 0.94 | 0.00 | -0.26 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 325.00 | 33.60 | 37.20 | 35.40 | 37.03 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.59 | 0.89 | 0.01 | -0.35 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 330.00 | 29.50 | 32.80 | 31.15 | 36.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | 0.87 | 0.01 | -0.37 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 335.00 | 25.20 | 28.50 | 26.85 | 28.45 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.42 | 0.83 | 0.01 | -0.40 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 337.50 | 23.30 | 26.60 | 24.95 | % | 0.07 | 0 | 0 | 0.42 | 0.81 | 0.01 | -0.42 | 12/29/2025 3:59:54 PM EST | |||
| 340.00 | 21.20 | 24.60 | 22.90 | 27.80 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.42 | 0.78 | 0.01 | -0.45 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 342.50 | 19.50 | 21.90 | 20.70 | % | 0.06 | 0 | 0 | 0.40 | 0.76 | 0.01 | -0.47 | 12/29/2025 3:59:54 PM EST | |||
| 345.00 | 17.80 | 21.00 | 19.40 | 18.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | 0.73 | 0.01 | -0.48 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 347.50 | 16.40 | 18.90 | 17.65 | % | 0.05 | 0 | 0 | 0.43 | 0.69 | 0.01 | -0.50 | 12/29/2025 3:59:54 PM EST | |||
| 350.00 | 13.60 | 17.20 | 15.40 | 17.19 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.40 | 0.66 | 0.01 | -0.51 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 352.50 | 12.80 | 15.80 | 14.30 | % | 0.04 | 0 | 0 | 0.42 | 0.62 | 0.01 | -0.52 | 12/29/2025 3:59:54 PM EST | |||
| 355.00 | 11.10 | 14.80 | 12.95 | 13.80 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.42 | 0.59 | 0.01 | -0.53 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 357.50 | 9.00 | 13.50 | 11.25 | % | 0.03 | 0 | 0 | 0.41 | 0.55 | 0.02 | -0.53 | 12/29/2025 3:59:54 PM EST | |||
| 360.00 | 8.30 | 11.90 | 10.10 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.41 | 0.51 | 0.02 | -0.53 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 362.50 | 7.10 | 10.70 | 8.90 | 8.92 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.41 | 0.47 | 0.02 | -0.52 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 365.00 | 6.00 | 9.70 | 7.85 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.41 | 0.43 | 0.02 | -0.50 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 367.50 | 5.40 | 8.90 | 7.15 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.39 | 0.02 | -0.48 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 370.00 | 5.20 | 7.80 | 6.50 | 6.68 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.43 | 0.35 | 0.02 | -0.46 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 372.50 | 4.60 | 6.20 | 5.40 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.42 | 0.31 | 0.01 | -0.43 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 375.00 | 3.70 | 4.70 | 4.20 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.40 | 0.28 | 0.01 | -0.40 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 377.50 | 1.60 | 4.30 | 2.95 | 4.49 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.36 | 0.24 | 0.01 | -0.35 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 380.00 | 2.50 | 4.60 | 3.55 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.42 | 0.21 | 0.01 | -0.33 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 385.00 | 1.50 | 2.45 | 1.98 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.38 | 0.14 | 0.01 | -0.25 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 390.00 | 1.25 | 1.90 | 1.58 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.40 | 0.09 | 0.01 | -0.18 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 395.00 | 0.75 | 1.45 | 1.10 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.40 | 0.06 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 400.00 | 0.20 | 0.80 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.36 | 0.04 | 0.00 | -0.08 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 0.45 | 0.23 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | 0.02 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.42 | 0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 415.00 | 0.05 | 0.30 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.50 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 425.00 | 0.00 | 3.50 | 1.75 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/29/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 1.00 | 0.50 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:54 PM EST |
| 435.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 440.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 445.00 | 0.00 | 2.80 | 1.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.91 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 3.60 | 1.80 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/29/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 3.80 | 1.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 465.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 470.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 475.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 480.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 485.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 490.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 495.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 500.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 505.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 510.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 515.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 520.00 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 525.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 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 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 3.60 | 1.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 2.60 | 1.30 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 3.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 275.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.69 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.25 | 0.63 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 2.85 | 1.43 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.06 | 0.00 | 0.00 | -0.01 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.65 | 1.33 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | -0.03 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | 2.98 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | -0.01 | 0.00 | -0.06 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.64 | -0.01 | 0.00 | -0.15 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 305.00 | 0.05 | 1.10 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.51 | -0.03 | 0.00 | -0.19 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.70 | 0.35 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | -0.03 | 0.00 | -0.20 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 315.00 | 0.15 | 1.45 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.47 | -0.05 | 0.00 | -0.25 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 2.10 | 1.05 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.58 | -0.06 | 0.00 | -0.26 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 325.00 | 0.05 | 1.55 | 0.80 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.37 | -0.11 | 0.01 | -0.35 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 330.00 | 0.65 | 2.25 | 1.45 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 812 | 0.41 | -0.13 | 0.01 | -0.37 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 335.00 | 2.15 | 2.90 | 2.53 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.44 | -0.17 | 0.01 | -0.40 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 337.50 | 2.60 | 3.30 | 2.95 | 3.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.43 | -0.19 | 0.01 | -0.42 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 340.00 | 2.60 | 3.80 | 3.20 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.42 | -0.22 | 0.01 | -0.45 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 342.50 | 2.80 | 4.60 | 3.70 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.24 | 0.01 | -0.47 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 345.00 | 4.40 | 5.40 | 4.90 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.44 | -0.27 | 0.01 | -0.48 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 347.50 | 4.10 | 6.00 | 5.05 | 5.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.41 | -0.31 | 0.01 | -0.50 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 350.00 | 4.20 | 8.00 | 6.10 | 5.84 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.41 | -0.34 | 0.01 | -0.51 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 352.50 | 5.70 | 8.20 | 6.95 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.41 | -0.38 | 0.01 | -0.52 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 355.00 | 8.20 | 9.00 | 8.60 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.43 | -0.41 | 0.01 | -0.53 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 357.50 | 9.40 | 10.30 | 9.85 | 8.56 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | -0.45 | 0.02 | -0.53 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 360.00 | 10.50 | 11.40 | 10.95 | 9.36 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.43 | -0.49 | 0.02 | -0.53 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 362.50 | 11.90 | 12.80 | 12.35 | 10.43 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.43 | -0.53 | 0.02 | -0.52 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 365.00 | 13.30 | 14.20 | 13.75 | 11.98 | 0.00 | 0.00% | 0.04 | 0 | 137 | 0.43 | -0.57 | 0.02 | -0.50 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 367.50 | 13.30 | 16.70 | 15.00 | % | 0.04 | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.48 | 12/29/2025 3:59:54 PM EST | |||
| 370.00 | 15.20 | 17.90 | 16.55 | 15.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.41 | -0.65 | 0.02 | -0.46 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 372.50 | 17.20 | 20.00 | 18.60 | % | 0.05 | 0 | 0 | 0.42 | -0.69 | 0.01 | -0.43 | 12/29/2025 3:59:54 PM EST | |||
| 375.00 | 18.10 | 20.80 | 19.45 | 18.83 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.38 | -0.72 | 0.01 | -0.40 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 377.50 | 20.60 | 23.10 | 21.85 | % | 0.06 | 0 | 0 | 0.39 | -0.76 | 0.01 | -0.35 | 12/29/2025 3:59:54 PM EST | |||
| 380.00 | 22.00 | 25.10 | 23.55 | 26.89 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.37 | -0.79 | 0.01 | -0.33 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 385.00 | 26.00 | 29.70 | 27.85 | 31.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | -0.86 | 0.01 | -0.25 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 390.00 | 30.50 | 33.30 | 31.90 | 29.79 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.91 | 0.01 | -0.18 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 395.00 | 35.10 | 37.90 | 36.50 | % | 0.09 | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.12 | 12/29/2025 3:59:54 PM EST | |||
| 400.00 | 39.90 | 42.90 | 41.40 | 49.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | -0.96 | 0.00 | -0.08 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 405.00 | 44.70 | 48.00 | 46.35 | % | 0.11 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.05 | 12/29/2025 3:59:54 PM EST | |||
| 410.00 | 49.70 | 52.60 | 51.15 | % | 0.12 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 415.00 | 54.70 | 58.50 | 56.60 | % | 0.14 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 12/29/2025 3:59:54 PM EST | |||
| 420.00 | 59.70 | 63.30 | 61.50 | % | 0.15 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 425.00 | 64.70 | 68.30 | 66.50 | % | 0.16 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 12/29/2025 3:59:54 PM EST | |||
| 430.00 | 69.60 | 74.00 | 71.80 | % | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 435.00 | 74.60 | 79.00 | 76.80 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 440.00 | 79.60 | 84.00 | 81.80 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 445.00 | 84.60 | 89.00 | 86.80 | % | 0.20 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 450.00 | 89.60 | 94.00 | 91.80 | % | 0.20 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 455.00 | 94.60 | 99.00 | 96.80 | % | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 460.00 | 99.60 | 104.00 | 101.80 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 465.00 | 104.60 | 109.00 | 106.80 | % | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 470.00 | 109.60 | 114.00 | 111.80 | % | 0.24 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 475.00 | 114.60 | 119.00 | 116.80 | % | 0.25 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 480.00 | 119.60 | 124.00 | 121.80 | % | 0.25 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 485.00 | 124.60 | 129.00 | 126.80 | % | 0.26 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 490.00 | 129.60 | 134.00 | 131.80 | % | 0.27 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 495.00 | 134.60 | 139.00 | 136.80 | % | 0.28 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 500.00 | 139.60 | 144.00 | 141.80 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 505.00 | 144.60 | 149.00 | 146.80 | % | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 510.00 | 149.60 | 154.00 | 151.80 | % | 0.30 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 515.00 | 154.60 | 159.00 | 156.80 | % | 0.30 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 520.00 | 159.60 | 164.00 | 161.80 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 525.00 | 164.60 | 169.00 | 166.80 | % | 0.32 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |