Options Chain for CAPITAL ONE FINL CORP COM (COF) - $237.87 as of 12/15/2025 4:07:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 153.20 | 157.10 | 155.15 | % | 1.83 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 90.00 | 148.30 | 152.10 | 150.20 | 127.40 | 0.00 | 0.00% | 1.67 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 143.30 | 147.10 | 145.20 | % | 1.53 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 100.00 | 138.80 | 141.40 | 140.10 | 125.00 | 0.00 | 0.00% | 1.40 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 133.80 | 136.40 | 135.10 | 111.70 | 0.00 | 0.00% | 1.29 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 128.80 | 131.40 | 130.10 | 129.09 | +19.27 | +17.55% | 1.18 | 1 | 5 | 4.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 123.80 | 126.30 | 125.05 | 124.05 | +21.95 | +21.50% | 1.09 | 1 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 118.80 | 121.50 | 120.15 | 83.60 | 0.00 | 0.00% | 1.00 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 113.80 | 116.70 | 115.25 | 94.60 | 0.00 | 0.00% | 0.92 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 108.80 | 111.70 | 110.25 | 110.06 | +16.96 | +18.22% | 0.85 | 1 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 103.80 | 106.70 | 105.25 | 94.58 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 98.80 | 101.50 | 100.15 | 67.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 93.80 | 96.70 | 95.25 | 87.40 | 0.00 | 0.00% | 0.66 | 0 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 88.80 | 91.70 | 90.25 | 90.05 | 0.00 | 0.00% | 0.60 | 0 | 14 | 2.95 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 83.80 | 86.50 | 85.15 | 61.80 | 0.00 | 0.00% | 0.55 | 0 | 24 | 2.70 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 78.80 | 81.50 | 80.15 | 63.02 | 0.00 | 0.00% | 0.50 | 0 | 49 | 2.53 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 73.80 | 76.70 | 75.25 | 56.59 | 0.00 | 0.00% | 0.46 | 0 | 11 | 2.44 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 69.00 | 71.10 | 70.05 | 69.05 | +6.60 | +10.57% | 0.41 | 1 | 20 | 2.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 63.80 | 66.60 | 65.20 | 29.55 | 0.00 | 0.00% | 0.37 | 0 | 21 | 2.09 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 180.00 | 59.00 | 61.30 | 60.15 | 25.85 | 0.00 | 0.00% | 0.33 | 0 | 316 | 1.84 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 182.50 | 55.80 | 59.60 | 57.70 | % | 0.32 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 185.00 | 53.80 | 56.80 | 55.30 | 43.79 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.85 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 187.50 | 51.30 | 54.00 | 52.65 | % | 0.28 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 190.00 | 49.10 | 51.30 | 50.20 | 49.22 | +1.53 | +3.21% | 0.26 | 2 | 37 | 1.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 192.50 | 46.30 | 49.20 | 47.75 | % | 0.25 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 195.00 | 44.00 | 46.30 | 45.15 | 45.00 | +2.75 | +6.51% | 0.23 | 13 | 139 | 1.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 197.50 | 41.30 | 43.90 | 42.60 | 41.74 | +4.76 | +12.88% | 0.22 | 1 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 39.00 | 41.30 | 40.15 | 40.00 | +2.27 | +6.02% | 0.20 | 81 | 263 | 1.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 202.50 | 36.40 | 39.30 | 37.85 | 22.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:57 PM EST |
| 205.00 | 33.90 | 36.80 | 35.35 | 26.10 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 207.50 | 31.40 | 34.10 | 32.75 | 16.96 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.14 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:57 PM EST |
| 210.00 | 29.50 | 31.40 | 30.45 | 29.35 | +2.03 | +7.43% | 0.14 | 5 | 1,107 | 1.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 212.50 | 26.40 | 29.20 | 27.80 | 20.51 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 215.00 | 24.40 | 26.40 | 25.40 | 25.05 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.89 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 217.50 | 21.70 | 24.90 | 23.30 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 29 | 1.02 | 0.99 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 220.00 | 19.50 | 21.50 | 20.50 | 19.71 | +2.35 | +13.54% | 0.09 | 9 | 928 | 0.77 | 0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 222.50 | 17.20 | 18.80 | 18.00 | 15.35 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.66 | 0.97 | 0.01 | -0.09 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 225.00 | 14.60 | 16.40 | 15.50 | 14.42 | +1.40 | +10.76% | 0.07 | 1 | 320 | 0.61 | 0.95 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 227.50 | 12.40 | 13.90 | 13.15 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 310 | 0.54 | 0.92 | 0.02 | -0.25 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 230.00 | 10.40 | 11.60 | 11.00 | 11.10 | +2.40 | +27.59% | 0.05 | 18 | 3,997 | 0.40 | 0.88 | 0.02 | -0.30 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 232.50 | 7.90 | 9.20 | 8.55 | 7.77 | +1.07 | +15.97% | 0.04 | 1 | 43 | 0.34 | 0.82 | 0.03 | -0.36 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 235.00 | 6.10 | 6.90 | 6.50 | 6.45 | +1.92 | +42.39% | 0.03 | 175 | 498 | 0.33 | 0.74 | 0.04 | -0.40 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 237.50 | 4.40 | 5.20 | 4.80 | 4.50 | +1.04 | +30.06% | 0.02 | 24 | 37 | 0.33 | 0.64 | 0.05 | -0.43 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 240.00 | 2.95 | 3.30 | 3.13 | 3.00 | +0.50 | +20.00% | 0.01 | 294 | 9,068 | 0.30 | 0.51 | 0.05 | -0.42 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 242.50 | 1.80 | 2.05 | 1.93 | 2.00 | +0.39 | +24.23% | 0.01 | 71 | 150 | 0.29 | 0.38 | 0.05 | -0.39 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 245.00 | 1.10 | 1.30 | 1.20 | 1.20 | +0.22 | +22.45% | 0.00 | 249 | 741 | 0.30 | 0.27 | 0.04 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 247.50 | 0.40 | 0.85 | 0.63 | 0.65 | +0.15 | +30.00% | 0.00 | 49 | 221 | 0.29 | 0.18 | 0.03 | -0.27 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 250.00 | 0.30 | 0.65 | 0.48 | 0.41 | +0.08 | +24.25% | 0.00 | 19 | 1,155 | 0.32 | 0.11 | 0.02 | -0.20 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 252.50 | 0.05 | 0.35 | 0.20 | 0.25 | +0.05 | +25.00% | 0.00 | 124 | 217 | 0.29 | 0.07 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 255.00 | 0.10 | 0.35 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 2 | 5 | 0.36 | 0.04 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 257.50 | 0.05 | 0.25 | 0.15 | 0.10 | % | 0.00 | 1 | 0 | 0.37 | 0.02 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 260.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 11 | 1,484 | 0.41 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 262.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.62 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 310.00 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/15/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 23 | 4.85 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 4.16 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.94 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,047 | 1.74 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 2,305 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 532 | 1.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 182.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 187.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.08 | +0.02 | +33.34% | 0.00 | 271 | 1,489 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 192.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.23 | -88.47% | 0.00 | 134 | 831 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 197.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 90 | 1,461 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 202.50 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.88 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 207.50 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 210.00 | 0.05 | 0.40 | 0.23 | 0.06 | -0.18 | -75.00% | 0.00 | 25 | 1,174 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 212.50 | 0.05 | 0.25 | 0.15 | 0.11 | -0.44 | -80.00% | 0.00 | 12 | 48 | 0.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 215.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.13 | -52.00% | 0.00 | 20 | 356 | 0.55 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 217.50 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 391 | 0.50 | -0.01 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 220.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.14 | -35.90% | 0.00 | 16 | 1,116 | 0.51 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 222.50 | 0.10 | 0.40 | 0.25 | 0.27 | -0.13 | -32.50% | 0.00 | 17 | 165 | 0.44 | -0.03 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 225.00 | 0.20 | 0.45 | 0.33 | 0.32 | -0.28 | -46.67% | 0.00 | 89 | 581 | 0.42 | -0.05 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 227.50 | 0.20 | 0.50 | 0.35 | 0.42 | -0.45 | -51.73% | 0.00 | 56 | 115 | 0.37 | -0.08 | 0.02 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 230.00 | 0.55 | 0.70 | 0.63 | 0.54 | -0.52 | -49.06% | 0.00 | 333 | 896 | 0.37 | -0.12 | 0.02 | -0.30 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 232.50 | 0.75 | 1.00 | 0.88 | 0.90 | -0.80 | -47.06% | 0.00 | 1,180 | 303 | 0.34 | -0.18 | 0.03 | -0.36 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 235.00 | 1.20 | 1.45 | 1.33 | 1.43 | -1.00 | -41.16% | 0.01 | 176 | 129 | 0.33 | -0.26 | 0.04 | -0.40 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 237.50 | 1.75 | 2.15 | 1.95 | 2.26 | -1.24 | -35.43% | 0.01 | 5 | 67 | 0.31 | -0.36 | 0.05 | -0.43 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 240.00 | 2.75 | 3.30 | 3.03 | 2.95 | -1.75 | -37.24% | 0.01 | 5 | 77 | 0.31 | -0.49 | 0.05 | -0.42 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 242.50 | 4.00 | 4.80 | 4.40 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.30 | -0.62 | 0.05 | -0.39 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 245.00 | 5.20 | 6.50 | 5.85 | 6.29 | -2.21 | -26.00% | 0.02 | 1 | 10 | 0.25 | -0.73 | 0.04 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 247.50 | 7.20 | 8.80 | 8.00 | 8.85 | % | 0.03 | 1 | 0 | 0.40 | -0.82 | 0.03 | -0.27 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 250.00 | 9.40 | 11.30 | 10.35 | 49.97 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.48 | -0.89 | 0.02 | -0.20 | 11/17/2025 | 12/15/2025 3:59:57 PM EST |
| 252.50 | 11.70 | 13.70 | 12.70 | % | 0.05 | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.15 | 12/15/2025 3:59:57 PM EST | |||
| 255.00 | 13.60 | 16.90 | 15.25 | % | 0.06 | 0 | 0 | 0.69 | -0.96 | 0.01 | -0.09 | 12/15/2025 3:59:57 PM EST | |||
| 257.50 | 15.90 | 18.80 | 17.35 | % | 0.07 | 0 | 0 | 0.67 | -0.98 | 0.01 | -0.06 | 12/15/2025 3:59:57 PM EST | |||
| 260.00 | 18.60 | 21.40 | 20.00 | 41.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 9/9/2025 | 12/15/2025 3:59:57 PM EST |
| 262.50 | 21.20 | 24.30 | 22.75 | % | 0.09 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 265.00 | 23.00 | 26.80 | 24.90 | % | 0.09 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 270.00 | 28.00 | 31.80 | 29.90 | 70.09 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 3:59:57 PM EST |
| 275.00 | 33.00 | 36.80 | 34.90 | % | 0.13 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 280.00 | 38.60 | 41.80 | 40.20 | 40.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 285.00 | 43.10 | 46.80 | 44.95 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 290.00 | 48.00 | 51.80 | 49.90 | % | 0.17 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 295.00 | 53.40 | 56.30 | 54.85 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 300.00 | 58.00 | 61.80 | 59.90 | % | 0.20 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 310.00 | 68.40 | 71.80 | 70.10 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST |