Options Chain for BURLINGTON STORES INC COM (BURL) - $266.09 as of 12/15/2025 3:55:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 158.30 | 161.20 | 159.75 | 159.34 | +18.84 | +13.41% | 1.45 | 4 | 3 | 5.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 115.00 | 153.10 | 156.20 | 154.65 | 154.35 | +18.85 | +13.92% | 1.34 | 4 | 3 | 5.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 120.00 | 148.10 | 151.20 | 149.65 | 130.50 | 0.00 | 0.00% | 1.25 | 0 | 2 | 4.78 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:55 PM EST |
| 125.00 | 143.10 | 146.20 | 144.65 | 125.50 | 0.00 | 0.00% | 1.16 | 0 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:55 PM EST |
| 130.00 | 138.10 | 141.50 | 139.80 | 120.50 | 0.00 | 0.00% | 1.08 | 0 | 2 | 4.48 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:55 PM EST |
| 135.00 | 133.10 | 136.30 | 134.70 | 133.49 | +17.99 | +15.58% | 1.00 | 2 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 140.00 | 128.10 | 131.30 | 129.70 | 128.50 | % | 0.93 | 2 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 145.00 | 123.10 | 126.30 | 124.70 | % | 0.86 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 150.00 | 118.10 | 121.30 | 119.70 | 106.31 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.63 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 155.00 | 113.10 | 116.30 | 114.70 | 113.00 | +23.61 | +26.42% | 0.74 | 4 | 3 | 3.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 160.00 | 108.10 | 111.30 | 109.70 | 108.01 | -1.64 | -1.50% | 0.69 | 4 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 165.00 | 103.10 | 106.30 | 104.70 | 101.35 | 0.00 | 0.00% | 0.63 | 0 | 4 | 3.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 170.00 | 98.10 | 101.30 | 99.70 | % | 0.59 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 175.00 | 93.10 | 96.30 | 94.70 | 79.60 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:55 PM EST |
| 180.00 | 88.10 | 91.30 | 89.70 | % | 0.50 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 185.00 | 83.10 | 86.30 | 84.70 | 83.69 | % | 0.46 | 4 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST | |
| 190.00 | 78.10 | 81.30 | 79.70 | 78.70 | +15.00 | +23.55% | 0.42 | 4 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 195.00 | 73.10 | 76.30 | 74.70 | % | 0.38 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 200.00 | 68.10 | 71.30 | 69.70 | % | 0.35 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 205.00 | 63.10 | 66.30 | 64.70 | % | 0.32 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 210.00 | 58.10 | 61.30 | 59.70 | 55.00 | 0.00 | 0.00% | 0.28 | 0 | 7 | 1.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:55 PM EST |
| 215.00 | 53.10 | 56.30 | 54.70 | % | 0.25 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 220.00 | 48.20 | 51.30 | 49.75 | 27.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.52 | 1.00 | 0.00 | -0.01 | 12/2/2025 | 12/15/2025 3:59:55 PM EST |
| 225.00 | 43.50 | 46.30 | 44.90 | 23.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.02 | 12/2/2025 | 12/15/2025 3:59:55 PM EST |
| 230.00 | 38.50 | 41.30 | 39.90 | 28.00 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.26 | 1.00 | 0.00 | -0.03 | 11/25/2025 | 12/15/2025 3:59:55 PM EST |
| 235.00 | 33.20 | 36.40 | 34.80 | 37.60 | +21.90 | +139.49% | 0.15 | 1 | 12 | 1.15 | 0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 240.00 | 28.20 | 31.40 | 29.80 | 30.78 | +12.25 | +66.11% | 0.12 | 1 | 13 | 1.02 | 0.97 | 0.00 | -0.24 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 245.00 | 23.50 | 26.50 | 25.00 | 25.70 | +17.50 | +213.42% | 0.10 | 1 | 43 | 0.91 | 0.95 | 0.01 | -0.32 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 247.50 | 21.00 | 24.10 | 22.55 | % | 0.09 | 0 | 0 | 0.86 | 0.94 | 0.01 | -0.33 | 12/15/2025 3:59:55 PM EST | |||
| 250.00 | 18.60 | 21.80 | 20.20 | 22.45 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.82 | 0.92 | 0.01 | -0.40 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 252.50 | 16.30 | 19.40 | 17.85 | % | 0.07 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.42 | 12/15/2025 3:59:55 PM EST | |||
| 255.00 | 14.50 | 16.90 | 15.70 | 18.32 | 0.00 | 0.00% | 0.06 | 0 | 456 | 0.69 | 0.86 | 0.02 | -0.50 | 12/5/2025 | 12/15/2025 3:59:55 PM EST |
| 257.50 | 11.70 | 14.70 | 13.20 | % | 0.05 | 0 | 0 | 0.65 | 0.82 | 0.02 | -0.57 | 12/15/2025 3:59:55 PM EST | |||
| 260.00 | 10.30 | 12.70 | 11.50 | 10.22 | +2.49 | +32.22% | 0.04 | 30 | 375 | 0.46 | 0.78 | 0.02 | -0.61 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 262.50 | 8.60 | 9.90 | 9.25 | 7.90 | -4.55 | -36.55% | 0.04 | 20 | 162 | 0.42 | 0.72 | 0.03 | -0.64 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 265.00 | 6.80 | 8.00 | 7.40 | 7.27 | +1.87 | +34.63% | 0.03 | 16 | 73 | 0.41 | 0.66 | 0.03 | -0.66 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 267.50 | 5.70 | 6.50 | 6.10 | 5.90 | +1.85 | +45.68% | 0.02 | 6 | 1,708 | 0.43 | 0.59 | 0.03 | -0.67 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 270.00 | 4.30 | 5.30 | 4.80 | 4.08 | +0.78 | +23.64% | 0.02 | 37 | 454 | 0.43 | 0.50 | 0.03 | -0.65 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 272.50 | 3.20 | 4.10 | 3.65 | 3.94 | +0.34 | +9.45% | 0.01 | 5 | 57 | 0.43 | 0.42 | 0.03 | -0.62 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 275.00 | 2.40 | 2.90 | 2.65 | 2.35 | +0.95 | +67.86% | 0.01 | 83 | 2,019 | 0.42 | 0.34 | 0.03 | -0.56 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 277.50 | 1.50 | 1.95 | 1.73 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.40 | 0.26 | 0.03 | -0.48 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 280.00 | 1.00 | 1.40 | 1.20 | 1.58 | -1.39 | -46.81% | 0.00 | 6 | 128 | 0.40 | 0.19 | 0.02 | -0.40 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 282.50 | 0.40 | 1.05 | 0.73 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.38 | 0.14 | 0.02 | -0.31 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 285.00 | 0.25 | 1.40 | 0.83 | 0.50 | -1.27 | -71.76% | 0.00 | 9 | 93 | 0.44 | 0.10 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 287.50 | 0.00 | 0.60 | 0.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.47 | 0.06 | 0.01 | -0.17 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 1.70 | 0.85 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.70 | 0.04 | 0.01 | -0.13 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 292.50 | 0.00 | 1.90 | 0.95 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.78 | 0.03 | 0.01 | -0.09 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,500 | 0.65 | 0.02 | 0.00 | -0.05 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 297.50 | 0.00 | 1.70 | 0.85 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.85 | 0.01 | 0.00 | -0.03 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.64 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.06 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 826 | 1.12 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 315.00 | 0.00 | 0.40 | 0.20 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.25 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 1.70 | 0.85 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:55 PM EST |
| 335.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.70 | 0.85 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 151 | 1.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:55 PM EST |
| 345.00 | 0.00 | 1.70 | 0.85 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.26 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 1.70 | 0.85 | 2.49 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:55 PM EST |
| 365.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.70 | 0.85 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 3.40 | 1.70 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.86 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/15/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.31 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/15/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.70 | 0.85 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/15/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.70 | 0.85 | 2.71 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.69 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 12/15/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.70 | 0.85 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 12/15/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 1,168 | 2.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.13 | -3.57 | -96.49% | 0.00 | 3 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.18 | -0.97 | -84.35% | 0.00 | 1 | 11 | 2.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 180.00 | 0.00 | 1.70 | 0.85 | 7.50 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.57 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/15/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.34 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.70 | 0.85 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 448 | 1.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,737 | 0.80 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.16 | -0.14 | -46.67% | 0.00 | 2 | 70 | 0.72 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.21 | -0.04 | -16.00% | 0.00 | 2 | 113 | 0.86 | 0.00 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 1.70 | 0.85 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.11 | -0.01 | 0.00 | -0.03 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 240.00 | 0.05 | 0.45 | 0.25 | 0.12 | -0.10 | -45.46% | 0.00 | 1 | 2,394 | 0.60 | -0.03 | 0.00 | -0.24 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.40 | 0.20 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 434 | 0.58 | -0.05 | 0.01 | -0.32 | 12/12/2025 | 12/15/2025 3:59:55 PM EST |
| 247.50 | 0.00 | 0.95 | 0.48 | 0.30 | -1.21 | -80.14% | 0.00 | 3 | 1 | 0.66 | -0.06 | 0.01 | -0.33 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 250.00 | 0.25 | 1.80 | 1.03 | 0.45 | -0.77 | -63.12% | 0.00 | 3 | 180 | 0.60 | -0.08 | 0.01 | -0.40 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 252.50 | 0.00 | 1.75 | 0.88 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.67 | -0.10 | 0.01 | -0.42 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 255.00 | 0.55 | 2.05 | 1.30 | 1.09 | -1.14 | -51.13% | 0.01 | 2 | 97 | 0.55 | -0.14 | 0.02 | -0.50 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 257.50 | 0.80 | 1.75 | 1.28 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.48 | -0.18 | 0.02 | -0.57 | 12/10/2025 | 12/15/2025 3:59:55 PM EST |
| 260.00 | 1.35 | 1.85 | 1.60 | 1.54 | -1.97 | -56.13% | 0.01 | 20 | 298 | 0.46 | -0.22 | 0.02 | -0.61 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 262.50 | 1.85 | 2.55 | 2.20 | 2.12 | -2.35 | -52.58% | 0.01 | 4 | 39 | 0.45 | -0.28 | 0.03 | -0.64 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 265.00 | 2.60 | 3.30 | 2.95 | 2.94 | -2.61 | -47.03% | 0.01 | 1 | 63 | 0.45 | -0.34 | 0.03 | -0.66 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 267.50 | 3.60 | 4.50 | 4.05 | 4.50 | -2.20 | -32.84% | 0.02 | 7 | 33 | 0.46 | -0.41 | 0.03 | -0.67 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 270.00 | 4.60 | 5.50 | 5.05 | 5.70 | -2.35 | -29.20% | 0.02 | 1 | 221 | 0.44 | -0.50 | 0.03 | -0.65 | 12/15/2025 | 12/15/2025 3:59:55 PM EST |
| 272.50 | 6.00 | 6.80 | 6.40 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.43 | -0.58 | 0.03 | -0.62 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 275.00 | 6.90 | 9.60 | 8.25 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.45 | -0.66 | 0.03 | -0.56 | 12/11/2025 | 12/15/2025 3:59:55 PM EST |
| 277.50 | 8.80 | 11.50 | 10.15 | % | 0.04 | 0 | 0 | 0.46 | -0.74 | 0.03 | -0.48 | 12/15/2025 3:59:55 PM EST | |||
| 280.00 | 10.40 | 13.20 | 11.80 | 12.20 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.58 | -0.81 | 0.02 | -0.40 | 12/9/2025 | 12/15/2025 3:59:55 PM EST |
| 282.50 | 12.30 | 15.40 | 13.85 | % | 0.05 | 0 | 0 | 0.61 | -0.86 | 0.02 | -0.31 | 12/15/2025 3:59:55 PM EST | |||
| 285.00 | 14.60 | 17.40 | 16.00 | 12.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.24 | 11/24/2025 | 12/15/2025 3:59:55 PM EST |
| 287.50 | 16.80 | 19.10 | 17.95 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.17 | 11/24/2025 | 12/15/2025 3:59:55 PM EST |
| 290.00 | 19.00 | 22.00 | 20.50 | 37.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | -0.96 | 0.01 | -0.13 | 11/28/2025 | 12/15/2025 3:59:55 PM EST |
| 292.50 | 21.40 | 25.00 | 23.20 | % | 0.08 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.09 | 12/15/2025 3:59:55 PM EST | |||
| 295.00 | 23.90 | 27.40 | 25.65 | 43.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.05 | 11/25/2025 | 12/15/2025 3:59:55 PM EST |
| 297.50 | 26.40 | 30.30 | 28.35 | % | 0.10 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.03 | 12/15/2025 3:59:55 PM EST | |||
| 300.00 | 28.90 | 32.50 | 30.70 | 46.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.94 | -1.00 | 0.00 | -0.01 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 305.00 | 33.90 | 37.00 | 35.45 | 62.29 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:55 PM EST |
| 310.00 | 38.90 | 42.00 | 40.45 | 56.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:55 PM EST |
| 315.00 | 43.90 | 47.50 | 45.70 | 71.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:55 PM EST |
| 320.00 | 48.90 | 52.50 | 50.70 | 30.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/15/2025 3:59:55 PM EST |
| 325.00 | 53.90 | 57.00 | 55.45 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 330.00 | 58.90 | 62.00 | 60.45 | 52.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:55 PM EST |
| 335.00 | 63.90 | 67.00 | 65.45 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 340.00 | 68.90 | 72.00 | 70.45 | % | 0.21 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 345.00 | 73.90 | 77.00 | 75.45 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 350.00 | 78.90 | 82.00 | 80.45 | % | 0.23 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 355.00 | 83.90 | 87.00 | 85.45 | % | 0.24 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 360.00 | 88.90 | 92.00 | 90.45 | % | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 365.00 | 93.90 | 97.00 | 95.45 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 370.00 | 98.90 | 102.00 | 100.45 | % | 0.27 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 380.00 | 108.90 | 112.00 | 110.45 | % | 0.29 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 390.00 | 118.90 | 122.00 | 120.45 | % | 0.31 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 400.00 | 128.90 | 132.00 | 130.45 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 410.00 | 138.90 | 142.00 | 140.45 | % | 0.34 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST | |||
| 420.00 | 148.90 | 152.00 | 150.45 | % | 0.36 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:55 PM EST |