Options Chain for CITIGROUP INC COM NEW (C) - $111.80 as of 12/15/2025 12:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 81.80 | 84.15 | 82.98 | 71.55 | 0.00 | 0.00% | 2.77 | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:59 PM EST |
| 32.50 | 78.85 | 81.40 | 80.13 | 31.12 | 0.00 | 0.00% | 2.47 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 76.40 | 79.05 | 77.73 | 79.20 | % | 2.22 | 1 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 37.50 | 73.85 | 76.60 | 75.23 | 76.80 | % | 2.01 | 1 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 40.00 | 71.80 | 74.15 | 72.98 | 73.75 | +14.85 | +25.22% | 1.82 | 1 | 19 | 6.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 42.50 | 68.85 | 71.95 | 70.40 | 71.34 | +14.79 | +26.16% | 1.66 | 1 | 7 | 6.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 66.35 | 69.35 | 67.85 | 55.85 | 0.00 | 0.00% | 1.51 | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:59 PM EST |
| 47.50 | 63.50 | 67.50 | 65.50 | 53.45 | 0.00 | 0.00% | 1.38 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:59 PM EST |
| 50.00 | 61.35 | 64.30 | 62.83 | 50.80 | 0.00 | 0.00% | 1.26 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:59 PM EST |
| 52.50 | 59.30 | 61.30 | 60.30 | 60.05 | +0.22 | +0.37% | 1.15 | 1 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 56.05 | 58.85 | 57.45 | 57.71 | +11.96 | +26.15% | 1.04 | 3 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 57.50 | 53.55 | 57.45 | 55.50 | 56.45 | +14.82 | +35.60% | 0.97 | 1 | 1 | 4.99 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 51.95 | 54.85 | 53.40 | 53.45 | +16.08 | +43.03% | 0.89 | 113 | 124 | 4.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 62.50 | 48.85 | 51.10 | 49.98 | 38.85 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 46.80 | 48.80 | 47.80 | 46.73 | 0.00 | 0.00% | 0.74 | 0 | 16 | 3.41 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 67.50 | 44.30 | 46.65 | 45.48 | 32.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 41.80 | 43.55 | 42.68 | 42.50 | 0.00 | 0.00% | 0.61 | 0 | 661 | 2.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 72.50 | 39.30 | 41.30 | 40.30 | 40.20 | +9.80 | +32.24% | 0.56 | 2 | 272 | 2.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 36.85 | 38.80 | 37.83 | 37.74 | +3.94 | +11.66% | 0.50 | 3 | 658 | 2.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 77.50 | 34.30 | 36.20 | 35.25 | 34.72 | 0.00 | 0.00% | 0.45 | 0 | 1,064 | 2.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 31.80 | 33.70 | 32.75 | 33.50 | +2.00 | +6.35% | 0.41 | 15 | 4,656 | 2.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 82.50 | 29.85 | 31.20 | 30.53 | 30.41 | +0.53 | +1.78% | 0.37 | 2 | 1,022 | 2.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 27.30 | 28.95 | 28.13 | 28.00 | +0.67 | +2.46% | 0.33 | 10 | 4,331 | 2.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 86.00 | 25.20 | 28.85 | 27.03 | 26.59 | +9.35 | +54.24% | 0.31 | 2 | 18 | 2.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 87.00 | 24.20 | 26.95 | 25.58 | 26.01 | % | 0.29 | 2 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 87.50 | 24.60 | 26.70 | 25.65 | 25.20 | -0.15 | -0.60% | 0.29 | 17 | 843 | 2.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 88.00 | 23.25 | 26.80 | 25.03 | 24.62 | +9.92 | +67.49% | 0.28 | 7 | 14 | 2.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 89.00 | 22.30 | 25.85 | 24.08 | 23.69 | % | 0.27 | 1 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 90.00 | 22.75 | 23.30 | 23.03 | 23.19 | +1.25 | +5.70% | 0.26 | 1 | 3,415 | 1.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 91.00 | 20.40 | 23.00 | 21.70 | 20.82 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 92.00 | 20.20 | 21.90 | 21.05 | 20.77 | +3.89 | +23.05% | 0.23 | 1 | 7 | 1.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 92.50 | 19.80 | 21.30 | 20.55 | 20.30 | +0.45 | +2.27% | 0.22 | 2 | 1,767 | 1.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 93.00 | 18.40 | 20.80 | 19.60 | 14.82 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.45 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 94.00 | 17.85 | 19.80 | 18.83 | % | 0.20 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 95.00 | 17.55 | 19.20 | 18.38 | 18.10 | +0.30 | +1.69% | 0.19 | 188 | 9,518 | 1.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 96.00 | 15.40 | 17.80 | 16.60 | 11.93 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 97.00 | 14.40 | 16.80 | 15.60 | 15.09 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 97.50 | 14.35 | 16.20 | 15.28 | 15.88 | +0.78 | +5.17% | 0.16 | 19 | 6,494 | 1.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 98.00 | 13.25 | 17.05 | 15.15 | 15.20 | +1.60 | +11.77% | 0.15 | 5 | 19 | 1.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 99.00 | 13.05 | 14.80 | 13.93 | 14.23 | +3.08 | +27.63% | 0.14 | 3 | 101 | 1.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 12.65 | 13.35 | 13.00 | 13.20 | +1.83 | +16.10% | 0.13 | 60 | 11,666 | 0.91 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 101.00 | 11.85 | 13.25 | 12.55 | 12.27 | +1.18 | +10.64% | 0.12 | 6 | 412 | 1.22 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 102.00 | 9.95 | 12.20 | 11.08 | 10.65 | 0.00 | 0.00% | 0.11 | 0 | 604 | 1.05 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 103.00 | 9.55 | 11.30 | 10.43 | 10.20 | +1.75 | +20.71% | 0.10 | 18 | 524 | 1.29 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 104.00 | 8.40 | 10.30 | 9.35 | 9.16 | +1.26 | +15.95% | 0.09 | 2 | 708 | 0.95 | 0.98 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 7.55 | 8.35 | 7.95 | 8.30 | +1.30 | +18.58% | 0.08 | 1,382 | 26,166 | 0.54 | 0.97 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 106.00 | 6.85 | 7.35 | 7.10 | 7.30 | +1.46 | +25.00% | 0.07 | 54 | 3,230 | 0.57 | 0.95 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 107.00 | 5.95 | 6.45 | 6.20 | 6.41 | +0.52 | +8.83% | 0.06 | 20 | 1,388 | 0.53 | 0.92 | 0.03 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 108.00 | 5.00 | 5.50 | 5.25 | 5.40 | +1.34 | +33.01% | 0.05 | 76 | 888 | 0.49 | 0.89 | 0.04 | -0.10 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 109.00 | 4.10 | 4.55 | 4.33 | 4.40 | +1.30 | +41.94% | 0.04 | 11 | 771 | 0.39 | 0.85 | 0.06 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 110.00 | 3.25 | 3.35 | 3.30 | 3.46 | +0.90 | +35.16% | 0.03 | 2,161 | 35,404 | 0.33 | 0.79 | 0.07 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 111.00 | 2.35 | 2.73 | 2.54 | 3.00 | +1.26 | +72.42% | 0.02 | 782 | 2,605 | 0.32 | 0.71 | 0.09 | -0.16 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 112.00 | 1.70 | 1.85 | 1.78 | 1.76 | +0.49 | +38.59% | 0.02 | 789 | 3,059 | 0.28 | 0.61 | 0.11 | -0.17 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 113.00 | 1.16 | 1.25 | 1.21 | 1.24 | +0.51 | +69.87% | 0.01 | 1,695 | 1,206 | 0.27 | 0.49 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 114.00 | 0.72 | 0.79 | 0.76 | 0.75 | +0.33 | +78.58% | 0.01 | 1,274 | 649 | 0.26 | 0.37 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 115.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.24 | +120.00% | 0.00 | 1,798 | 24,898 | 0.26 | 0.25 | 0.11 | -0.13 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 116.00 | 0.23 | 0.26 | 0.25 | 0.26 | +0.13 | +100.00% | 0.00 | 307 | 152 | 0.26 | 0.15 | 0.09 | -0.10 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 117.00 | 0.12 | 0.14 | 0.13 | 0.16 | +0.08 | +100.00% | 0.00 | 47 | 162 | 0.26 | 0.09 | 0.06 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 118.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 104 | 80 | 0.26 | 0.05 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 119.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 128 | 23 | 0.28 | 0.03 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 120.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 105 | 2,396 | 0.28 | 0.02 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 0.08 | 0.04 | 0.15 | +0.13 | +650.00% | 0.00 | 2 | 140 | 0.38 | 0.00 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 122.00 | 0.00 | 0.03 | 0.02 | 0.01 | % | 0.00 | 6 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 123.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 124.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 1 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST | |
| 125.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.56 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.02 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 32.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 12/15/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 611 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 2 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,220 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,003 | 3.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 194 | 2.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 468 | 2.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 355 | 2.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 993 | 3.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 981 | 1.98 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,183 | 1.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,723 | 1.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,104 | 2.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 72.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,966 | 1.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,171 | 1.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 77.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,295 | 1.30 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,683 | 1.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,216 | 1.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,354 | 1.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.13 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,617 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.08 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 83 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 5,959 | 0.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 231 | 0.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.26 | 0.13 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 6,912 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,877 | 0.99 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 94.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 103 | 107 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 136 | 10,604 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 120 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 97.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 15 | 280 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 97.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,970 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 98.00 | 0.00 | 0.16 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 275 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 99.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 32 | 827 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 29 | 6,408 | 0.56 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 101.00 | 0.06 | 0.07 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 48 | 943 | 0.55 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 102.00 | 0.07 | 0.14 | 0.11 | 0.07 | -0.02 | -22.23% | 0.00 | 584 | 503 | 0.53 | -0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 103.00 | 0.08 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 14 | 878 | 0.53 | -0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 104.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 141 | 1,271 | 0.48 | -0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 0.13 | 0.14 | 0.14 | 0.10 | -0.06 | -37.50% | 0.00 | 2,077 | 3,493 | 0.45 | -0.03 | 0.02 | -0.05 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 106.00 | 0.15 | 0.17 | 0.16 | 0.14 | -0.06 | -30.00% | 0.00 | 146 | 704 | 0.41 | -0.05 | 0.02 | -0.07 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 107.00 | 0.19 | 0.21 | 0.20 | 0.19 | -0.08 | -29.63% | 0.00 | 1,014 | 837 | 0.39 | -0.08 | 0.03 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 108.00 | 0.24 | 0.26 | 0.25 | 0.24 | -0.12 | -33.34% | 0.00 | 625 | 7,639 | 0.36 | -0.11 | 0.04 | -0.10 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 109.00 | 0.32 | 0.35 | 0.34 | 0.32 | -0.26 | -44.83% | 0.00 | 2,832 | 1,699 | 0.33 | -0.15 | 0.06 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 110.00 | 0.41 | 0.47 | 0.44 | 0.45 | -0.26 | -36.62% | 0.00 | 6,750 | 3,343 | 0.31 | -0.21 | 0.07 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 111.00 | 0.58 | 0.68 | 0.63 | 0.64 | -0.38 | -37.26% | 0.01 | 976 | 1,432 | 0.29 | -0.29 | 0.09 | -0.16 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 112.00 | 0.85 | 0.95 | 0.90 | 0.88 | -0.57 | -39.31% | 0.01 | 1,801 | 546 | 0.27 | -0.39 | 0.11 | -0.17 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 113.00 | 1.22 | 1.37 | 1.30 | 1.21 | -1.09 | -47.40% | 0.01 | 772 | 109 | 0.26 | -0.51 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 114.00 | 1.73 | 2.00 | 1.87 | 1.69 | -0.91 | -35.00% | 0.02 | 33 | 48 | 0.25 | -0.63 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 115.00 | 2.40 | 2.68 | 2.54 | 2.40 | -1.10 | -31.43% | 0.02 | 27 | 91 | 0.23 | -0.75 | 0.11 | -0.13 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 116.00 | 3.00 | 3.50 | 3.25 | 3.47 | -1.18 | -25.38% | 0.03 | 2 | 7 | 0.34 | -0.85 | 0.09 | -0.10 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 117.00 | 3.85 | 4.45 | 4.15 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.39 | -0.91 | 0.06 | -0.07 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 118.00 | 4.80 | 5.70 | 5.25 | % | 0.04 | 0 | 0 | 0.43 | -0.95 | 0.04 | -0.04 | 12/15/2025 3:59:59 PM EST | |||
| 119.00 | 4.05 | 7.80 | 5.93 | % | 0.05 | 0 | 0 | 0.87 | -0.97 | 0.03 | -0.03 | 12/15/2025 3:59:59 PM EST | |||
| 120.00 | 5.05 | 8.80 | 6.93 | 6.97 | -1.23 | -15.00% | 0.06 | 6 | 3 | 0.93 | -0.98 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 121.00 | 6.65 | 9.00 | 7.83 | % | 0.06 | 0 | 0 | 0.78 | -1.00 | 0.01 | -0.01 | 12/15/2025 3:59:59 PM EST | |||
| 122.00 | 7.35 | 10.30 | 8.83 | % | 0.07 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 123.00 | 8.70 | 11.20 | 9.95 | % | 0.08 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 124.00 | 10.25 | 12.60 | 11.43 | % | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 125.00 | 11.25 | 13.25 | 12.25 | 24.93 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:59 PM EST |
| 130.00 | 15.05 | 18.80 | 16.93 | 32.68 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:59 PM EST |
| 135.00 | 20.05 | 23.80 | 21.93 | % | 0.16 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 140.00 | 25.05 | 28.80 | 26.93 | 31.63 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |