Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $143.75 as of 12/30/2025 9:11:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 67.70 | 71.40 | 69.55 | % | 0.93 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 80.00 | 62.70 | 66.40 | 64.55 | 70.40 | 0.00 | 0.00% | 0.81 | 0 | 4 | 2.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:52 PM EST |
| 85.00 | 57.80 | 61.40 | 59.60 | % | 0.70 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 90.00 | 52.70 | 56.40 | 54.55 | 55.70 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:52 PM EST |
| 95.00 | 47.80 | 51.40 | 49.60 | % | 0.52 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 100.00 | 42.80 | 46.50 | 44.65 | % | 0.45 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 105.00 | 37.80 | 41.50 | 39.65 | 39.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 110.00 | 32.90 | 36.60 | 34.75 | % | 0.32 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.02 | 12/29/2025 3:59:52 PM EST | |||
| 115.00 | 28.10 | 31.70 | 29.90 | 29.55 | 0.00 | 0.00% | 0.26 | 0 | 14 | 1.27 | 0.97 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 120.00 | 23.30 | 27.00 | 25.15 | % | 0.21 | 0 | 0 | 1.15 | 0.93 | 0.01 | -0.10 | 12/29/2025 3:59:52 PM EST | |||
| 122.00 | 21.60 | 25.20 | 23.40 | 23.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.12 | 0.92 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 123.00 | 20.60 | 24.30 | 22.45 | % | 0.18 | 0 | 0 | 1.10 | 0.91 | 0.01 | -0.13 | 12/29/2025 3:59:52 PM EST | |||
| 124.00 | 20.40 | 23.40 | 21.90 | 19.91 | 0.00 | 0.00% | 0.18 | 0 | 3 | 1.08 | 0.89 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 125.00 | 19.50 | 22.60 | 21.05 | 19.20 | 0.00 | 0.00% | 0.17 | 0 | 763 | 1.07 | 0.88 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 126.00 | 17.90 | 21.70 | 19.80 | 20.04 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.05 | 0.87 | 0.01 | -0.17 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 127.00 | 17.10 | 20.50 | 18.80 | 25.43 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.04 | 0.86 | 0.01 | -0.18 | 12/24/2025 | 12/29/2025 3:59:52 PM EST |
| 128.00 | 16.20 | 20.00 | 18.10 | 21.01 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.02 | 0.84 | 0.01 | -0.19 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 129.00 | 15.40 | 19.20 | 17.30 | % | 0.13 | 0 | 0 | 1.01 | 0.83 | 0.01 | -0.21 | 12/29/2025 3:59:52 PM EST | |||
| 130.00 | 15.00 | 17.70 | 16.35 | 19.70 | 0.00 | 0.00% | 0.13 | 0 | 66 | 0.68 | 0.81 | 0.01 | -0.22 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 131.00 | 13.90 | 17.70 | 15.80 | % | 0.12 | 0 | 0 | 0.68 | 0.80 | 0.02 | -0.23 | 12/29/2025 3:59:52 PM EST | |||
| 132.00 | 13.10 | 16.50 | 14.80 | % | 0.11 | 0 | 0 | 0.68 | 0.78 | 0.02 | -0.24 | 12/29/2025 3:59:52 PM EST | |||
| 133.00 | 13.00 | 15.80 | 14.40 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.74 | 0.76 | 0.02 | -0.25 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 134.00 | 12.90 | 14.20 | 13.55 | % | 0.10 | 0 | 0 | 0.73 | 0.74 | 0.02 | -0.26 | 12/29/2025 3:59:52 PM EST | |||
| 135.00 | 11.60 | 14.40 | 13.00 | 15.42 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.75 | 0.72 | 0.02 | -0.27 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 136.00 | 11.00 | 13.80 | 12.40 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.76 | 0.70 | 0.02 | -0.28 | 12/17/2025 | 12/29/2025 3:59:52 PM EST |
| 137.00 | 9.90 | 12.50 | 11.20 | 12.75 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.69 | 0.68 | 0.02 | -0.29 | 12/18/2025 | 12/29/2025 3:59:52 PM EST |
| 138.00 | 10.10 | 12.50 | 11.30 | 11.73 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.78 | 0.66 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 139.00 | 9.10 | 11.90 | 10.50 | 13.92 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.75 | 0.64 | 0.02 | -0.30 | 12/19/2025 | 12/29/2025 3:59:52 PM EST |
| 140.00 | 7.90 | 11.40 | 9.65 | 8.84 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.73 | 0.62 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 141.00 | 8.20 | 10.20 | 9.20 | 9.40 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.74 | 0.60 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 142.00 | 7.10 | 10.30 | 8.70 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.74 | 0.58 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 143.00 | 6.20 | 9.70 | 7.95 | 7.81 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.72 | 0.56 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 144.00 | 6.70 | 8.60 | 7.65 | 7.40 | 0.00 | 0.00% | 0.05 | 0 | 115 | 0.74 | 0.54 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 145.00 | 6.10 | 8.70 | 7.40 | 7.61 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.76 | 0.51 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 146.00 | 6.50 | 7.10 | 6.80 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.75 | 0.49 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 147.00 | 4.20 | 7.20 | 5.70 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.68 | 0.47 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 148.00 | 5.60 | 6.60 | 6.10 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.76 | 0.45 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 149.00 | 4.00 | 6.90 | 5.45 | 5.17 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.73 | 0.43 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 150.00 | 4.80 | 5.70 | 5.25 | 5.10 | 0.00 | 0.00% | 0.04 | 0 | 1,238 | 0.75 | 0.41 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 152.50 | 3.90 | 4.30 | 4.10 | 4.10 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.72 | 0.36 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 155.00 | 3.10 | 3.40 | 3.25 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.71 | 0.31 | 0.02 | -0.28 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 157.50 | 2.40 | 2.90 | 2.65 | 2.67 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.71 | 0.26 | 0.02 | -0.26 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 160.00 | 1.15 | 2.40 | 1.78 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.64 | 0.22 | 0.02 | -0.24 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 162.50 | 1.40 | 1.70 | 1.55 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.69 | 0.19 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 165.00 | 0.45 | 1.35 | 0.90 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.62 | 0.15 | 0.01 | -0.19 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 167.50 | 0.70 | 1.05 | 0.88 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.67 | 0.13 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 170.00 | 0.15 | 0.80 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.60 | 0.10 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 172.50 | 0.05 | 0.65 | 0.35 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.59 | 0.08 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 175.00 | 0.40 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.69 | 0.07 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 177.50 | 0.05 | 0.40 | 0.23 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.61 | 0.05 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.75 | 0.04 | 0.00 | -0.07 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 182.50 | 0.05 | 0.25 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.65 | 0.03 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 185.00 | 0.15 | 0.20 | 0.18 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.71 | 0.02 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 187.50 | 0.00 | 0.15 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.02 | 0.00 | -0.04 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 190.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.71 | 0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 192.50 | 0.00 | 0.15 | 0.08 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.79 | 0.01 | 0.00 | -0.02 | 12/16/2025 | 12/29/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 197.50 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.01 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.88 | 0.00 | 0.00 | -0.01 | 12/23/2025 | 12/29/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.93 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/29/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.23 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.07 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 105.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.60 | 0.30 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.89 | -0.03 | 0.00 | -0.05 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 120.00 | 0.05 | 0.90 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.66 | -0.07 | 0.01 | -0.10 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 122.00 | 0.00 | 1.60 | 0.80 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.93 | -0.08 | 0.01 | -0.12 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 123.00 | 0.00 | 1.75 | 0.88 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.92 | -0.09 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 124.00 | 0.60 | 1.75 | 1.18 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.77 | -0.11 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 125.00 | 0.55 | 1.50 | 1.03 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 960 | 0.71 | -0.12 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 126.00 | 0.55 | 1.50 | 1.03 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.13 | 0.01 | -0.17 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 127.00 | 0.05 | 2.45 | 1.25 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.63 | -0.14 | 0.01 | -0.18 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 128.00 | 1.50 | 1.85 | 1.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.75 | -0.16 | 0.01 | -0.19 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 129.00 | 1.55 | 2.10 | 1.83 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.74 | -0.17 | 0.01 | -0.21 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 130.00 | 0.80 | 2.30 | 1.55 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.66 | -0.19 | 0.01 | -0.22 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 131.00 | 2.00 | 2.55 | 2.28 | 2.17 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.74 | -0.20 | 0.02 | -0.23 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 132.00 | 2.25 | 2.85 | 2.55 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.74 | -0.22 | 0.02 | -0.24 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 133.00 | 2.05 | 4.10 | 3.08 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.77 | -0.24 | 0.02 | -0.25 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 134.00 | 2.70 | 3.60 | 3.15 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.75 | -0.26 | 0.02 | -0.26 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 135.00 | 2.00 | 4.00 | 3.00 | 3.76 | 0.00 | 0.00% | 0.02 | 0 | 83 | 0.69 | -0.28 | 0.02 | -0.27 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 136.00 | 2.30 | 5.10 | 3.70 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 514 | 0.73 | -0.30 | 0.02 | -0.28 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 137.00 | 3.20 | 5.50 | 4.35 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.77 | -0.32 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 138.00 | 3.00 | 5.70 | 4.35 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.73 | -0.34 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 139.00 | 3.40 | 5.70 | 4.55 | 5.19 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.71 | -0.36 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 140.00 | 4.80 | 5.50 | 5.15 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 366 | 0.73 | -0.38 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 141.00 | 4.70 | 7.10 | 5.90 | 6.30 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.76 | -0.40 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 142.00 | 4.70 | 7.00 | 5.85 | 6.69 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.71 | -0.42 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 143.00 | 5.10 | 8.00 | 6.55 | 7.26 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.73 | -0.44 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 144.00 | 6.00 | 8.50 | 7.25 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.75 | -0.46 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 145.00 | 7.10 | 8.50 | 7.80 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.75 | -0.49 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 146.00 | 7.60 | 9.50 | 8.55 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.77 | -0.51 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 147.00 | 7.60 | 10.10 | 8.85 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 74 | 0.75 | -0.53 | 0.02 | -0.32 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 148.00 | 7.70 | 10.20 | 8.95 | 8.60 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.70 | -0.55 | 0.02 | -0.32 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 149.00 | 8.30 | 11.20 | 9.75 | 9.70 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.72 | -0.57 | 0.02 | -0.32 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 150.00 | 9.50 | 11.40 | 10.45 | 10.21 | 0.00 | 0.00% | 0.07 | 0 | 943 | 0.72 | -0.59 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 152.50 | 11.10 | 13.40 | 12.25 | 13.18 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.74 | -0.64 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 155.00 | 12.20 | 14.70 | 13.45 | 14.20 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.67 | -0.69 | 0.02 | -0.28 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 157.50 | 14.90 | 16.50 | 15.70 | 13.83 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.71 | -0.74 | 0.02 | -0.26 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 160.00 | 15.90 | 19.30 | 17.60 | 17.95 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.67 | -0.78 | 0.02 | -0.24 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 162.50 | 17.50 | 21.30 | 19.40 | 18.25 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.94 | -0.81 | 0.02 | -0.21 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 165.00 | 19.70 | 23.50 | 21.60 | 20.07 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.95 | -0.85 | 0.01 | -0.19 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 167.50 | 21.90 | 25.60 | 23.75 | 24.25 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.98 | -0.87 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 170.00 | 24.20 | 27.90 | 26.05 | 28.17 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.00 | -0.90 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 172.50 | 26.60 | 30.30 | 28.45 | 30.25 | 0.00 | 0.00% | 0.16 | 0 | 39 | 1.03 | -0.92 | 0.01 | -0.12 | 12/12/2025 | 12/29/2025 3:59:52 PM EST |
| 175.00 | 28.90 | 32.70 | 30.80 | 27.35 | 0.00 | 0.00% | 0.18 | 0 | 36 | 1.06 | -0.93 | 0.01 | -0.10 | 12/23/2025 | 12/29/2025 3:59:52 PM EST |
| 177.50 | 31.40 | 35.10 | 33.25 | % | 0.19 | 0 | 0 | 1.11 | -0.95 | 0.01 | -0.08 | 12/29/2025 3:59:52 PM EST | |||
| 180.00 | 33.80 | 37.50 | 35.65 | 36.70 | 0.00 | 0.00% | 0.20 | 0 | 43 | 1.14 | -0.96 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 182.50 | 36.30 | 39.90 | 38.10 | 40.71 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.19 | -0.97 | 0.00 | -0.06 | 12/15/2025 | 12/29/2025 3:59:52 PM EST |
| 185.00 | 38.70 | 42.40 | 40.55 | 19.82 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.21 | -0.98 | 0.00 | -0.04 | 12/8/2025 | 12/29/2025 3:59:52 PM EST |
| 187.50 | 41.20 | 44.90 | 43.05 | 41.28 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.04 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 190.00 | 43.70 | 47.30 | 45.50 | 46.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 192.50 | 46.20 | 49.90 | 48.05 | % | 0.25 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.02 | 12/29/2025 3:59:52 PM EST | |||
| 195.00 | 48.70 | 52.40 | 50.55 | 26.77 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.02 | 12/8/2025 | 12/29/2025 3:59:52 PM EST |
| 197.50 | 51.20 | 54.90 | 53.05 | % | 0.27 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:52 PM EST | |||
| 200.00 | 53.70 | 57.40 | 55.55 | 39.78 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 12/10/2025 | 12/29/2025 3:59:52 PM EST |
| 205.00 | 58.70 | 62.40 | 60.55 | 27.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.54 | -1.00 | 0.00 | -0.01 | 12/2/2025 | 12/29/2025 3:59:52 PM EST |
| 210.00 | 63.70 | 67.40 | 65.55 | 61.30 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:52 PM EST |
| 215.00 | 68.70 | 72.40 | 70.55 | 70.20 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.69 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:52 PM EST |
| 220.00 | 73.70 | 77.40 | 75.55 | 75.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:52 PM EST |
| 225.00 | 78.70 | 82.30 | 80.50 | % | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 230.00 | 83.70 | 87.40 | 85.55 | 71.95 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:52 PM EST |
| 235.00 | 88.70 | 92.40 | 90.55 | % | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 240.00 | 93.70 | 97.40 | 95.55 | % | 0.40 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 250.00 | 103.70 | 107.40 | 105.55 | % | 0.42 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 260.00 | 113.70 | 117.30 | 115.50 | % | 0.44 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 270.00 | 123.70 | 127.40 | 125.55 | % | 0.46 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 280.00 | 133.70 | 137.40 | 135.55 | % | 0.48 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 290.00 | 143.70 | 147.40 | 145.55 | % | 0.50 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 300.00 | 153.70 | 157.40 | 155.55 | % | 0.52 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 310.00 | 163.70 | 167.40 | 165.55 | % | 0.53 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 320.00 | 173.70 | 177.40 | 175.55 | % | 0.55 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST |