Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $383.23 as of 10/10/2025 2:51:58 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 | 171.70 | 175.50 | 173.60 | 158.49 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 210.00 | 162.20 | 165.50 | 163.85 | % | 0.78 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 220.00 | 152.00 | 155.40 | 153.70 | 153.85 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.12 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 230.00 | 141.80 | 145.50 | 143.65 | % | 0.62 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 240.00 | 131.90 | 135.40 | 133.65 | % | 0.56 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 250.00 | 122.70 | 125.50 | 124.10 | 92.80 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:53 PM EST |
| 255.00 | 117.60 | 120.50 | 119.05 | % | 0.47 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 260.00 | 112.00 | 115.40 | 113.70 | 106.38 | 0.00 | 0.00% | 0.44 | 0 | 34 | 1.66 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 265.00 | 107.10 | 110.40 | 108.75 | % | 0.41 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 270.00 | 101.90 | 106.00 | 103.95 | 96.45 | 0.00 | 0.00% | 0.39 | 0 | 24 | 1.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 275.00 | 97.00 | 100.80 | 98.90 | % | 0.36 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 280.00 | 92.80 | 95.90 | 94.35 | 92.62 | 0.00 | 0.00% | 0.34 | 0 | 28 | 1.39 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 285.00 | 87.30 | 91.00 | 89.15 | 90.18 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 290.00 | 82.30 | 85.70 | 84.00 | 59.60 | 0.00 | 0.00% | 0.29 | 0 | 55 | 1.25 | 1.00 | 0.00 | -0.01 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 295.00 | 77.70 | 80.50 | 79.10 | % | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 10/10/2025 1:58:53 PM EST | |||
| 300.00 | 73.10 | 76.00 | 74.55 | 83.73 | +3.33 | +4.15% | 0.25 | 3 | 207 | 1.12 | 1.00 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 302.50 | 70.30 | 73.20 | 71.75 | % | 0.24 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.06 | 10/10/2025 1:58:53 PM EST | |||
| 305.00 | 67.80 | 71.00 | 69.40 | 53.50 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.05 | 0.99 | 0.00 | -0.08 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 307.50 | 65.30 | 68.50 | 66.90 | 27.70 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.02 | 0.99 | 0.00 | -0.10 | 9/29/2025 | 10/10/2025 1:58:53 PM EST |
| 310.00 | 62.50 | 66.00 | 64.25 | 64.50 | -10.80 | -14.35% | 0.21 | 4 | 391 | 0.99 | 0.99 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 312.50 | 60.00 | 63.50 | 61.75 | 63.00 | +38.40 | +156.10% | 0.20 | 2 | 5 | 1.00 | 0.98 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 315.00 | 57.50 | 60.70 | 59.10 | 69.20 | +42.88 | +162.92% | 0.19 | 1 | 21 | 0.97 | 0.98 | 0.00 | -0.17 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 317.50 | 55.40 | 59.50 | 57.45 | 65.40 | +25.28 | +63.02% | 0.18 | 1 | 5 | 0.95 | 0.98 | 0.00 | -0.19 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 320.00 | 52.80 | 56.30 | 54.55 | 62.23 | +0.26 | +0.42% | 0.17 | 23 | 233 | 0.91 | 0.97 | 0.00 | -0.22 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 322.50 | 50.60 | 53.90 | 52.25 | 53.25 | +1.85 | +3.60% | 0.16 | 1 | 8 | 0.88 | 0.96 | 0.00 | -0.24 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 325.00 | 48.10 | 51.40 | 49.75 | 57.95 | +7.62 | +15.14% | 0.15 | 7 | 34 | 0.85 | 0.95 | 0.00 | -0.27 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 327.50 | 46.00 | 49.00 | 47.50 | 42.10 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.83 | 0.95 | 0.00 | -0.31 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 330.00 | 43.80 | 46.60 | 45.20 | 53.68 | +1.41 | +2.70% | 0.14 | 2 | 309 | 0.82 | 0.94 | 0.00 | -0.34 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 332.50 | 41.10 | 44.30 | 42.70 | 50.50 | +16.37 | +47.97% | 0.13 | 1 | 16 | 0.79 | 0.92 | 0.00 | -0.38 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 335.00 | 38.50 | 42.00 | 40.25 | 43.10 | 0.00 | 0.00% | 0.12 | 0 | 54 | 0.78 | 0.91 | 0.00 | -0.42 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 337.50 | 36.80 | 39.80 | 38.30 | 52.63 | +19.63 | +59.49% | 0.11 | 2 | 42 | 0.75 | 0.90 | 0.01 | -0.46 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 340.00 | 35.10 | 37.60 | 36.35 | 38.40 | +0.60 | +1.59% | 0.11 | 8 | 453 | 0.75 | 0.88 | 0.01 | -0.50 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 342.50 | 32.80 | 35.60 | 34.20 | 31.40 | 0.00 | 0.00% | 0.10 | 0 | 42 | 0.73 | 0.87 | 0.01 | -0.53 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 345.00 | 30.50 | 33.50 | 32.00 | 35.44 | -7.76 | -17.97% | 0.09 | 2 | 126 | 0.54 | 0.85 | 0.01 | -0.58 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 347.50 | 27.50 | 31.20 | 29.35 | 30.15 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.53 | 0.83 | 0.01 | -0.62 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 350.00 | 26.30 | 29.20 | 27.75 | 28.80 | -10.34 | -26.42% | 0.08 | 53 | 2,451 | 0.56 | 0.81 | 0.01 | -0.66 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 352.50 | 23.50 | 27.30 | 25.40 | 25.68 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.54 | 0.78 | 0.01 | -0.70 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 355.00 | 22.10 | 25.10 | 23.60 | 36.10 | +5.50 | +17.98% | 0.07 | 4 | 197 | 0.57 | 0.76 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 357.50 | 19.80 | 23.80 | 21.80 | 22.78 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.56 | 0.73 | 0.01 | -0.76 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 360.00 | 19.00 | 22.10 | 20.55 | 20.20 | -7.72 | -27.65% | 0.06 | 57 | 746 | 0.56 | 0.71 | 0.01 | -0.80 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 362.50 | 16.80 | 20.50 | 18.65 | 22.60 | -5.25 | -18.86% | 0.05 | 5 | 66 | 0.60 | 0.68 | 0.01 | -0.82 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 365.00 | 15.80 | 18.90 | 17.35 | 17.74 | -5.76 | -24.52% | 0.05 | 44 | 135 | 0.60 | 0.65 | 0.01 | -0.84 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 367.50 | 15.20 | 17.00 | 16.10 | 20.40 | +3.65 | +21.80% | 0.04 | 4 | 15 | 0.60 | 0.62 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 370.00 | 13.70 | 14.80 | 14.25 | 14.10 | -6.30 | -30.89% | 0.04 | 112 | 415 | 0.60 | 0.58 | 0.01 | -0.87 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 372.50 | 12.40 | 14.30 | 13.35 | 12.60 | +0.40 | +3.28% | 0.04 | 16 | 27 | 0.60 | 0.55 | 0.01 | -0.87 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 375.00 | 10.90 | 12.90 | 11.90 | 11.88 | -4.42 | -27.12% | 0.03 | 13 | 174 | 0.59 | 0.52 | 0.01 | -0.87 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 377.50 | 10.00 | 11.20 | 10.60 | 10.47 | -4.53 | -30.20% | 0.03 | 9 | 59 | 0.56 | 0.48 | 0.01 | -0.87 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 380.00 | 8.90 | 9.50 | 9.20 | 9.50 | -5.45 | -36.46% | 0.02 | 195 | 426 | 0.54 | 0.45 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 382.50 | 6.80 | 8.70 | 7.75 | 8.85 | -3.65 | -29.20% | 0.02 | 54 | 41 | 0.56 | 0.42 | 0.01 | -0.84 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 385.00 | 6.80 | 7.50 | 7.15 | 7.30 | -5.27 | -41.93% | 0.02 | 76 | 505 | 0.55 | 0.38 | 0.01 | -0.82 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 387.50 | 5.80 | 6.70 | 6.25 | 9.33 | -2.17 | -18.87% | 0.02 | 22 | 14 | 0.59 | 0.35 | 0.01 | -0.79 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 390.00 | 5.30 | 5.90 | 5.60 | 5.80 | -4.20 | -42.00% | 0.01 | 139 | 1,432 | 0.56 | 0.32 | 0.01 | -0.76 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 392.50 | 4.40 | 5.70 | 5.05 | 7.65 | -0.80 | -9.47% | 0.01 | 32 | 25 | 0.53 | 0.29 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 395.00 | 3.90 | 4.90 | 4.40 | 4.30 | -4.00 | -48.20% | 0.01 | 73 | 33 | 0.55 | 0.26 | 0.01 | -0.69 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 397.50 | 3.40 | 3.90 | 3.65 | 3.70 | -3.05 | -45.19% | 0.01 | 55 | 78 | 0.54 | 0.24 | 0.01 | -0.65 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 400.00 | 3.00 | 3.40 | 3.20 | 3.20 | -2.80 | -46.67% | 0.01 | 233 | 293 | 0.55 | 0.21 | 0.01 | -0.61 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 402.50 | 2.60 | 2.95 | 2.78 | 2.80 | -2.90 | -50.88% | 0.01 | 39 | 2 | 0.54 | 0.19 | 0.01 | -0.57 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 405.00 | 2.20 | 2.60 | 2.40 | 2.65 | -2.57 | -49.24% | 0.01 | 11 | 63 | 0.55 | 0.17 | 0.01 | -0.52 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 407.50 | 1.90 | 3.10 | 2.50 | 5.05 | +0.45 | +9.79% | 0.01 | 1 | 4 | 0.63 | 0.15 | 0.01 | -0.48 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 410.00 | 1.60 | 2.05 | 1.83 | 1.95 | -2.25 | -53.58% | 0.00 | 82 | 112 | 0.53 | 0.13 | 0.01 | -0.44 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 412.50 | 1.40 | 2.85 | 2.13 | 1.55 | -1.85 | -54.42% | 0.01 | 7 | 2 | 0.62 | 0.11 | 0.01 | -0.40 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 415.00 | 0.25 | 2.95 | 1.60 | 3.50 | +0.25 | +7.70% | 0.00 | 3 | 5 | 0.53 | 0.10 | 0.01 | -0.36 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 417.50 | 0.05 | 2.75 | 1.40 | 2.00 | +0.65 | +48.15% | 0.00 | 1 | 6 | 0.52 | 0.09 | 0.01 | -0.33 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 420.00 | 0.90 | 1.20 | 1.05 | 1.05 | -1.22 | -53.75% | 0.00 | 17 | 86 | 0.63 | 0.07 | 0.00 | -0.29 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 422.50 | 0.45 | 4.70 | 2.58 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.06 | 0.00 | -0.26 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 425.00 | 0.40 | 1.00 | 0.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.57 | 0.05 | 0.00 | -0.23 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 427.50 | 0.35 | 2.45 | 1.40 | % | 0.00 | 0 | 0 | 0.66 | 0.05 | 0.00 | -0.20 | 10/10/2025 1:58:53 PM EST | |||
| 430.00 | 0.25 | 4.30 | 2.28 | 0.88 | -0.42 | -32.31% | 0.01 | 5 | 97 | 0.75 | 0.04 | 0.00 | -0.18 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 432.50 | 0.00 | 4.30 | 2.15 | 1.30 | +0.15 | +13.05% | 0.00 | 3 | 9 | 1.00 | 0.03 | 0.00 | -0.16 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 435.00 | 0.00 | 0.60 | 0.30 | 0.56 | -0.13 | -18.85% | 0.00 | 123 | 2 | 0.64 | 0.03 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 437.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.91 | 0.02 | 0.00 | -0.12 | 10/10/2025 1:58:53 PM EST | |||
| 440.00 | 0.10 | 4.20 | 2.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.02 | 0.00 | -0.10 | 10/6/2025 | 10/10/2025 1:58:53 PM EST |
| 450.00 | 0.00 | 4.50 | 2.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.01 | 0.00 | -0.05 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 460.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.08 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 470.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.11 | +57.90% | 0.00 | 10 | 119 | 0.86 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 500.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 550.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 220.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 230.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 455 | 2.06 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:58:53 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.15 | +300.00% | 0.00 | 4 | 44 | 1.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.57 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 255.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 260.00 | 0.00 | 1.30 | 0.65 | 0.25 | +0.05 | +25.00% | 0.00 | 4 | 635 | 1.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 265.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 275.00 | 0.00 | 4.50 | 2.25 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:53 PM EST |
| 280.00 | 0.10 | 1.05 | 0.58 | 0.50 | +0.34 | +212.50% | 0.00 | 18 | 470 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 285.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.50 | 0.00 | 0.00 | -0.01 | 10/3/2025 | 10/10/2025 1:58:53 PM EST |
| 290.00 | 0.10 | 1.05 | 0.58 | 1.30 | +1.12 | +622.23% | 0.00 | 19 | 299 | 0.95 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 295.00 | 0.10 | 4.60 | 2.35 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.13 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 300.00 | 0.10 | 1.60 | 0.85 | 0.83 | +0.11 | +15.28% | 0.00 | 146 | 863 | 0.89 | 0.00 | 0.00 | -0.05 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 302.50 | 0.00 | 1.70 | 0.85 | 0.74 | +0.08 | +12.13% | 0.00 | 82 | 117 | 1.09 | -0.01 | 0.00 | -0.06 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 305.00 | 0.00 | 2.80 | 1.40 | 2.28 | +1.51 | +196.11% | 0.00 | 4 | 67 | 1.19 | -0.01 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 307.50 | 0.00 | 4.70 | 2.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.35 | -0.01 | 0.00 | -0.10 | 10/8/2025 | 10/10/2025 1:58:53 PM EST |
| 310.00 | 0.65 | 0.75 | 0.70 | 0.74 | +0.14 | +23.34% | 0.00 | 219 | 540 | 0.86 | -0.01 | 0.00 | -0.13 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 312.50 | 0.00 | 2.10 | 1.05 | 1.12 | +0.34 | +43.59% | 0.00 | 82 | 139 | 1.01 | -0.02 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 315.00 | 0.10 | 3.40 | 1.75 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.83 | -0.02 | 0.00 | -0.17 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 317.50 | 0.20 | 3.20 | 1.70 | 0.73 | +0.08 | +12.31% | 0.01 | 1 | 30 | 0.82 | -0.02 | 0.00 | -0.19 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 320.00 | 0.75 | 1.10 | 0.93 | 0.75 | +0.25 | +50.00% | 0.00 | 15 | 1,280 | 0.69 | -0.03 | 0.00 | -0.22 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 322.50 | 0.15 | 3.20 | 1.68 | 0.65 | -0.34 | -34.35% | 0.01 | 6 | 69 | 0.75 | -0.04 | 0.00 | -0.24 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 325.00 | 0.30 | 1.70 | 1.00 | 0.70 | -0.33 | -32.04% | 0.00 | 5 | 185 | 0.67 | -0.05 | 0.00 | -0.27 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 327.50 | 0.90 | 1.45 | 1.18 | 1.29 | +0.61 | +89.71% | 0.00 | 22 | 222 | 0.67 | -0.05 | 0.00 | -0.31 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 330.00 | 0.95 | 1.65 | 1.30 | 1.05 | +0.43 | +69.36% | 0.00 | 32 | 430 | 0.72 | -0.06 | 0.00 | -0.34 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 332.50 | 1.05 | 1.75 | 1.40 | 1.82 | +0.92 | +102.23% | 0.00 | 18 | 63 | 0.62 | -0.08 | 0.00 | -0.38 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 335.00 | 1.25 | 2.00 | 1.63 | 1.75 | +0.69 | +65.10% | 0.00 | 53 | 130 | 0.62 | -0.09 | 0.00 | -0.42 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 337.50 | 1.55 | 2.20 | 1.88 | 1.90 | +1.02 | +115.91% | 0.01 | 106 | 92 | 0.63 | -0.10 | 0.01 | -0.46 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 340.00 | 1.90 | 2.60 | 2.25 | 2.00 | +1.00 | +100.00% | 0.01 | 17 | 584 | 0.60 | -0.12 | 0.01 | -0.50 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 342.50 | 1.80 | 2.75 | 2.28 | 2.65 | +1.25 | +89.29% | 0.01 | 32 | 99 | 0.70 | -0.13 | 0.01 | -0.53 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 345.00 | 2.60 | 3.20 | 2.90 | 2.50 | +1.00 | +66.67% | 0.01 | 78 | 175 | 0.56 | -0.15 | 0.01 | -0.58 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 347.50 | 2.90 | 3.60 | 3.25 | 1.40 | -0.83 | -37.22% | 0.01 | 4 | 73 | 0.59 | -0.17 | 0.01 | -0.62 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 350.00 | 3.40 | 4.00 | 3.70 | 3.80 | +1.75 | +85.37% | 0.01 | 48 | 1,847 | 0.59 | -0.19 | 0.01 | -0.66 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 352.50 | 3.70 | 5.00 | 4.35 | 2.90 | +0.55 | +23.41% | 0.01 | 25 | 20 | 0.59 | -0.22 | 0.01 | -0.70 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 355.00 | 4.60 | 5.50 | 5.05 | 4.37 | +1.65 | +60.67% | 0.01 | 166 | 99 | 0.61 | -0.24 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 357.50 | 5.20 | 6.80 | 6.00 | 5.40 | +2.16 | +66.67% | 0.02 | 12 | 221 | 0.61 | -0.27 | 0.01 | -0.76 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 360.00 | 6.00 | 6.70 | 6.35 | 5.88 | +2.28 | +63.34% | 0.02 | 45 | 457 | 0.58 | -0.29 | 0.01 | -0.80 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 362.50 | 6.70 | 9.10 | 7.90 | 6.60 | +0.43 | +6.97% | 0.02 | 17 | 79 | 0.57 | -0.32 | 0.01 | -0.82 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 365.00 | 7.60 | 9.30 | 8.45 | 7.60 | +2.60 | +52.00% | 0.02 | 46 | 91 | 0.57 | -0.35 | 0.01 | -0.84 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 367.50 | 8.70 | 10.10 | 9.40 | 8.00 | -0.02 | -0.25% | 0.03 | 161 | 15 | 0.59 | -0.38 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 370.00 | 9.50 | 10.90 | 10.20 | 9.50 | +3.50 | +58.34% | 0.03 | 135 | 59 | 0.58 | -0.42 | 0.01 | -0.87 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 372.50 | 11.00 | 13.20 | 12.10 | 10.10 | +3.20 | +46.38% | 0.03 | 73 | 20 | 0.57 | -0.45 | 0.01 | -0.87 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 375.00 | 11.90 | 13.90 | 12.90 | 12.10 | +5.00 | +70.43% | 0.03 | 169 | 46 | 0.57 | -0.48 | 0.01 | -0.87 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 377.50 | 13.30 | 14.80 | 14.05 | 13.40 | -0.10 | -0.75% | 0.04 | 16 | 2 | 0.56 | -0.52 | 0.01 | -0.87 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 380.00 | 14.40 | 16.40 | 15.40 | 16.70 | +6.90 | +70.41% | 0.04 | 24 | 30 | 0.57 | -0.55 | 0.01 | -0.86 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 382.50 | 16.30 | 17.60 | 16.95 | 12.00 | +1.10 | +10.10% | 0.04 | 15 | 25 | 0.55 | -0.58 | 0.01 | -0.84 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 385.00 | 16.60 | 19.80 | 18.20 | 17.70 | +0.50 | +2.91% | 0.05 | 20 | 13 | 0.57 | -0.62 | 0.01 | -0.82 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 387.50 | 18.10 | 21.50 | 19.80 | 15.40 | +2.28 | +17.38% | 0.05 | 9 | 7 | 0.57 | -0.65 | 0.01 | -0.79 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 390.00 | 20.60 | 23.20 | 21.90 | 21.50 | +6.20 | +40.53% | 0.06 | 15 | 1 | 0.55 | -0.68 | 0.01 | -0.76 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 392.50 | 21.70 | 25.10 | 23.40 | 13.70 | -3.60 | -20.81% | 0.06 | 7 | 3 | 0.55 | -0.71 | 0.01 | -0.73 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 395.00 | 23.90 | 26.70 | 25.30 | 18.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.58 | -0.74 | 0.01 | -0.69 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 397.50 | 25.50 | 28.40 | 26.95 | 20.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.76 | 0.01 | -0.65 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 400.00 | 27.50 | 30.80 | 29.15 | 22.55 | +2.03 | +9.90% | 0.07 | 3 | 12 | 0.57 | -0.79 | 0.01 | -0.61 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 402.50 | 29.70 | 33.50 | 31.60 | % | 0.08 | 0 | 0 | 0.58 | -0.81 | 0.01 | -0.57 | 10/10/2025 1:58:53 PM EST | |||
| 405.00 | 31.80 | 35.00 | 33.40 | 26.45 | % | 0.08 | 3 | 0 | 0.56 | -0.83 | 0.01 | -0.52 | 10/10/2025 | 10/10/2025 1:58:53 PM EST | |
| 407.50 | 34.00 | 38.00 | 36.00 | % | 0.09 | 0 | 0 | 0.57 | -0.85 | 0.01 | -0.48 | 10/10/2025 1:58:53 PM EST | |||
| 410.00 | 36.20 | 39.50 | 37.85 | % | 0.09 | 0 | 0 | 0.73 | -0.87 | 0.01 | -0.44 | 10/10/2025 1:58:53 PM EST | |||
| 412.50 | 38.70 | 42.00 | 40.35 | % | 0.10 | 0 | 0 | 0.76 | -0.89 | 0.01 | -0.40 | 10/10/2025 1:58:53 PM EST | |||
| 415.00 | 41.10 | 44.20 | 42.65 | % | 0.10 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.36 | 10/10/2025 1:58:53 PM EST | |||
| 417.50 | 43.30 | 46.20 | 44.75 | % | 0.11 | 0 | 0 | 0.82 | -0.91 | 0.01 | -0.33 | 10/10/2025 1:58:53 PM EST | |||
| 420.00 | 45.90 | 48.40 | 47.15 | % | 0.11 | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.29 | 10/10/2025 1:58:53 PM EST | |||
| 422.50 | 48.00 | 51.20 | 49.60 | % | 0.12 | 0 | 0 | 0.84 | -0.94 | 0.00 | -0.26 | 10/10/2025 1:58:53 PM EST | |||
| 425.00 | 50.40 | 54.00 | 52.20 | % | 0.12 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.23 | 10/10/2025 1:58:53 PM EST | |||
| 427.50 | 52.90 | 56.00 | 54.45 | % | 0.13 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.20 | 10/10/2025 1:58:53 PM EST | |||
| 430.00 | 55.10 | 58.30 | 56.70 | % | 0.13 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.18 | 10/10/2025 1:58:53 PM EST | |||
| 432.50 | 57.60 | 60.80 | 59.20 | % | 0.14 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.16 | 10/10/2025 1:58:53 PM EST | |||
| 435.00 | 60.00 | 63.30 | 61.65 | 53.50 | % | 0.14 | 20 | 0 | 0.93 | -0.97 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 1:58:53 PM EST | |
| 437.50 | 62.50 | 65.80 | 64.15 | % | 0.15 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.12 | 10/10/2025 1:58:53 PM EST | |||
| 440.00 | 65.00 | 68.60 | 66.80 | % | 0.15 | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.10 | 10/10/2025 1:58:53 PM EST | |||
| 450.00 | 75.00 | 77.90 | 76.45 | % | 0.17 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.05 | 10/10/2025 1:58:53 PM EST | |||
| 460.00 | 84.90 | 88.00 | 86.45 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 10/10/2025 1:58:53 PM EST | |||
| 470.00 | 94.70 | 98.50 | 96.60 | % | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 475.00 | 99.90 | 103.00 | 101.45 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:58:53 PM EST | |||
| 480.00 | 104.90 | 108.00 | 106.45 | % | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 485.00 | 109.70 | 113.00 | 111.35 | % | 0.23 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 490.00 | 115.00 | 118.50 | 116.75 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 495.00 | 119.70 | 122.80 | 121.25 | % | 0.24 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 500.00 | 124.70 | 127.90 | 126.30 | % | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 505.00 | 129.70 | 133.50 | 131.60 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 510.00 | 134.80 | 138.50 | 136.65 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 515.00 | 139.70 | 142.90 | 141.30 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 520.00 | 144.80 | 147.70 | 146.25 | % | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 525.00 | 149.70 | 153.50 | 151.60 | % | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 530.00 | 154.90 | 158.50 | 156.70 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 535.00 | 159.70 | 162.90 | 161.30 | % | 0.30 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 540.00 | 164.80 | 168.50 | 166.65 | % | 0.31 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 545.00 | 169.70 | 173.50 | 171.60 | % | 0.31 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 550.00 | 174.70 | 178.50 | 176.60 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 555.00 | 179.90 | 183.50 | 181.70 | % | 0.33 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 560.00 | 184.70 | 187.90 | 186.30 | % | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 565.00 | 189.70 | 193.50 | 191.60 | % | 0.34 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 570.00 | 194.90 | 197.90 | 196.40 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 575.00 | 199.80 | 202.70 | 201.25 | % | 0.35 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 580.00 | 204.70 | 208.50 | 206.60 | % | 0.36 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST |