Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $267.46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 246.60 | 248.80 | 247.70 | 249.86 | -20.24 | -7.50% | 99.08 | 171 | 1,126 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 5.00 | 241.05 | 246.65 | 243.85 | 248.70 | -20.33 | -7.56% | 48.77 | 55 | 405 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 7.50 | 238.65 | 244.65 | 241.65 | 249.95 | -57.30 | -18.65% | 32.22 | 5 | 1,297 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 10.00 | 236.30 | 243.20 | 239.75 | 245.32 | -131.78 | -34.95% | 23.98 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 12.50 | 233.80 | 240.70 | 237.25 | 242.91 | +0.18 | +0.08% | 18.98 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 15.00 | 231.85 | 237.20 | 234.53 | 240.24 | -21.66 | -8.27% | 15.64 | 1 | 261 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 17.50 | 228.80 | 235.05 | 231.93 | 237.80 | -122.18 | -33.95% | 13.25 | 5 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 20.00 | 226.05 | 233.20 | 229.63 | 235.70 | -27.60 | -10.49% | 11.48 | 7 | 259 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 22.50 | 223.80 | 230.65 | 227.23 | 233.25 | -28.28 | -10.82% | 10.10 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 25.00 | 221.30 | 228.20 | 224.75 | 231.39 | -12.53 | -5.14% | 8.99 | 7 | 116 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 30.00 | 216.05 | 223.20 | 219.63 | 223.87 | -17.34 | -7.19% | 7.32 | 11 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 211.05 | 217.20 | 214.13 | 221.48 | -115.97 | -34.37% | 6.12 | 6 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 206.05 | 211.35 | 208.70 | 216.53 | -10.18 | -4.49% | 5.22 | 9 | 68 | 9.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 201.35 | 208.20 | 204.78 | 211.55 | -17.96 | -7.83% | 4.55 | 9 | 36 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 196.05 | 203.40 | 199.73 | 206.37 | -17.10 | -7.66% | 3.99 | 7 | 192 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 192.40 | 198.20 | 195.30 | 201.42 | -91.53 | -31.25% | 3.55 | 6 | 180 | 9.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 186.10 | 191.40 | 188.75 | 188.13 | -13.17 | -6.55% | 3.15 | 3 | 101 | 7.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 184.25 | 187.00 | 185.63 | 187.00 | +7.78 | +4.35% | 2.86 | 5 | 42 | 8.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 177.40 | 182.70 | 180.05 | 183.00 | -16.13 | -8.10% | 2.57 | 11 | 484 | 7.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 171.90 | 178.25 | 175.08 | 172.39 | -28.84 | -14.34% | 2.33 | 1 | 49 | 7.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 166.35 | 173.30 | 169.83 | 176.20 | -14.00 | -7.37% | 2.12 | 6 | 94 | 7.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 161.35 | 168.15 | 164.75 | 166.00 | -11.95 | -6.72% | 1.94 | 6 | 35 | 7.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 157.45 | 162.25 | 159.85 | 158.09 | -8.91 | -5.34% | 1.78 | 3 | 523 | 6.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 151.10 | 158.25 | 154.68 | 153.02 | +8.22 | +5.68% | 1.63 | 1 | 109 | 6.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 146.10 | 153.15 | 149.63 | 154.41 | -12.80 | -7.66% | 1.50 | 5 | 1,573 | 6.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 141.10 | 148.25 | 144.68 | 150.44 | -15.09 | -9.12% | 1.38 | 1 | 59 | 5.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 136.10 | 143.25 | 139.68 | 138.51 | -29.29 | -17.46% | 1.27 | 1 | 361 | 5.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 131.95 | 138.30 | 135.13 | 145.00 | 0.00 | 0.00% | 1.18 | 0 | 34 | 5.31 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:53 PM EST |
| 120.00 | 126.15 | 132.80 | 129.48 | 130.00 | -10.98 | -7.79% | 1.08 | 3 | 100 | 4.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 121.15 | 127.95 | 124.55 | 130.47 | -5.21 | -3.84% | 1.00 | 3 | 107 | 4.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 130.00 | 116.15 | 123.30 | 119.73 | 122.91 | -8.49 | -6.47% | 0.92 | 2 | 101 | 4.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 135.00 | 112.45 | 118.30 | 115.38 | 133.13 | 0.00 | 0.00% | 0.85 | 0 | 108 | 4.35 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 106.15 | 113.30 | 109.73 | 127.24 | 0.00 | 0.00% | 0.78 | 0 | 84 | 4.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 145.00 | 102.30 | 108.20 | 105.25 | 119.95 | -9.92 | -7.64% | 0.73 | 1 | 686 | 3.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 150.00 | 100.20 | 103.35 | 101.78 | 98.80 | -25.20 | -20.33% | 0.68 | 14 | 215 | 3.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 155.00 | 94.50 | 98.30 | 96.40 | 111.91 | 0.00 | 0.00% | 0.62 | 0 | 100 | 3.54 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 160.00 | 89.35 | 93.60 | 91.48 | 92.00 | -23.50 | -20.35% | 0.57 | 325 | 618 | 3.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 165.00 | 83.75 | 88.30 | 86.03 | 106.15 | 0.00 | 0.00% | 0.52 | 0 | 250 | 3.16 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 170.00 | 80.15 | 83.35 | 81.75 | 79.87 | -19.47 | -19.60% | 0.48 | 392 | 546 | 3.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 175.00 | 73.65 | 77.35 | 75.50 | 92.39 | 0.00 | 0.00% | 0.43 | 0 | 166 | 2.56 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 180.00 | 69.20 | 72.35 | 70.78 | 87.97 | 0.00 | 0.00% | 0.39 | 0 | 320 | 2.41 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 182.50 | 65.05 | 70.40 | 67.73 | 91.77 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:53 PM EST |
| 185.00 | 64.40 | 68.35 | 66.38 | 94.05 | 0.00 | 0.00% | 0.36 | 0 | 199 | 2.48 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 187.50 | 59.00 | 65.80 | 62.40 | % | 0.33 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 190.00 | 59.50 | 61.90 | 60.70 | 64.26 | -12.38 | -16.16% | 0.32 | 2 | 415 | 1.98 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 192.50 | 54.00 | 60.90 | 57.45 | % | 0.30 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.01 | 12/15/2025 3:59:53 PM EST | |||
| 195.00 | 55.15 | 58.40 | 56.78 | 85.24 | 0.00 | 0.00% | 0.29 | 0 | 4,128 | 2.16 | 1.00 | 0.00 | -0.02 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 197.50 | 50.15 | 55.70 | 52.93 | 74.35 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.04 | 1.00 | 0.00 | -0.04 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 200.00 | 49.45 | 51.05 | 50.25 | 49.76 | -19.94 | -28.61% | 0.25 | 31 | 3,818 | 1.32 | 0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 202.50 | 44.10 | 48.90 | 46.50 | 71.29 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.49 | 0.99 | 0.00 | -0.07 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 205.00 | 41.60 | 48.20 | 44.90 | 61.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.81 | 0.99 | 0.00 | -0.09 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 207.50 | 39.15 | 45.85 | 42.50 | % | 0.20 | 0 | 0 | 1.75 | 0.98 | 0.00 | -0.13 | 12/15/2025 3:59:53 PM EST | |||
| 210.00 | 39.30 | 41.70 | 40.50 | 38.70 | -27.55 | -41.59% | 0.19 | 4 | 1,163 | 1.36 | 0.98 | 0.00 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 212.50 | 34.25 | 42.15 | 38.20 | 54.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.82 | 0.97 | 0.00 | -0.19 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 215.00 | 31.55 | 39.95 | 35.75 | 51.55 | 0.00 | 0.00% | 0.17 | 0 | 81 | 1.77 | 0.96 | 0.00 | -0.23 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 217.50 | 31.85 | 34.30 | 33.08 | 56.10 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.17 | 0.95 | 0.00 | -0.27 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 220.00 | 30.05 | 31.70 | 30.88 | 30.45 | -16.88 | -35.67% | 0.14 | 13 | 571 | 1.08 | 0.94 | 0.01 | -0.32 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 222.50 | 27.55 | 29.60 | 28.58 | 44.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.09 | 0.93 | 0.01 | -0.37 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 225.00 | 25.40 | 27.60 | 26.50 | 24.70 | -24.70 | -50.00% | 0.12 | 1 | 2 | 0.81 | 0.91 | 0.01 | -0.43 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 227.50 | 23.00 | 24.95 | 23.98 | 27.75 | -9.59 | -25.69% | 0.11 | 7 | 0 | 0.74 | 0.89 | 0.01 | -0.50 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 230.00 | 21.05 | 22.60 | 21.83 | 20.97 | -20.92 | -49.94% | 0.09 | 31 | 2,844 | 0.77 | 0.86 | 0.01 | -0.56 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 232.50 | 19.15 | 20.10 | 19.63 | 21.76 | -13.89 | -38.97% | 0.08 | 22 | 8 | 0.76 | 0.83 | 0.01 | -0.63 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 235.00 | 17.25 | 18.15 | 17.70 | 19.69 | -13.63 | -40.91% | 0.08 | 53 | 30 | 0.77 | 0.80 | 0.01 | -0.70 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 237.50 | 15.25 | 16.65 | 15.95 | 18.30 | -12.71 | -40.99% | 0.07 | 6 | 15 | 0.78 | 0.76 | 0.02 | -0.77 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 240.00 | 13.45 | 14.45 | 13.95 | 13.70 | -15.13 | -52.48% | 0.06 | 1,846 | 2,203 | 0.76 | 0.72 | 0.02 | -0.83 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 242.50 | 11.75 | 12.50 | 12.13 | 12.02 | -15.25 | -55.93% | 0.05 | 87 | 34 | 0.74 | 0.67 | 0.02 | -0.88 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 245.00 | 10.20 | 11.00 | 10.60 | 10.50 | -15.09 | -58.97% | 0.04 | 181 | 280 | 0.74 | 0.62 | 0.02 | -0.92 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 247.50 | 8.70 | 9.30 | 9.00 | 8.70 | -21.80 | -71.48% | 0.04 | 282 | 126 | 0.72 | 0.57 | 0.02 | -0.94 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 250.00 | 7.45 | 7.95 | 7.70 | 7.75 | -12.63 | -61.98% | 0.03 | 1,537 | 1,793 | 0.73 | 0.52 | 0.02 | -0.95 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 252.50 | 6.25 | 6.60 | 6.43 | 6.50 | -14.16 | -68.54% | 0.03 | 1,091 | 46 | 0.71 | 0.47 | 0.02 | -0.94 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 255.00 | 5.25 | 5.50 | 5.38 | 5.32 | -11.68 | -68.71% | 0.02 | 2,838 | 436 | 0.71 | 0.42 | 0.02 | -0.91 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 257.50 | 4.25 | 4.55 | 4.40 | 4.40 | -11.75 | -72.76% | 0.02 | 1,327 | 388 | 0.70 | 0.36 | 0.02 | -0.87 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 260.00 | 3.55 | 3.70 | 3.63 | 3.59 | -9.43 | -72.43% | 0.01 | 3,626 | 9,036 | 0.70 | 0.32 | 0.02 | -0.82 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 262.50 | 2.87 | 2.98 | 2.93 | 2.95 | -8.55 | -74.35% | 0.01 | 701 | 334 | 0.70 | 0.27 | 0.02 | -0.76 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 265.00 | 2.35 | 2.45 | 2.40 | 2.36 | -7.54 | -76.17% | 0.01 | 2,180 | 1,398 | 0.71 | 0.23 | 0.02 | -0.69 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 267.50 | 1.86 | 2.04 | 1.95 | 1.90 | -7.05 | -78.78% | 0.01 | 1,137 | 221 | 0.70 | 0.19 | 0.01 | -0.63 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 270.00 | 1.50 | 1.59 | 1.55 | 1.54 | -5.79 | -78.99% | 0.01 | 5,460 | 3,958 | 0.71 | 0.16 | 0.01 | -0.57 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 272.50 | 1.19 | 1.29 | 1.24 | 1.30 | -5.01 | -79.40% | 0.00 | 843 | 7,698 | 0.71 | 0.14 | 0.01 | -0.52 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 275.00 | 0.93 | 1.04 | 0.99 | 1.00 | -4.35 | -81.31% | 0.00 | 4,436 | 11,671 | 0.72 | 0.12 | 0.01 | -0.47 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 277.50 | 0.74 | 0.86 | 0.80 | 0.80 | -3.65 | -82.03% | 0.00 | 2,787 | 13,289 | 0.73 | 0.10 | 0.01 | -0.42 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 280.00 | 0.62 | 0.69 | 0.66 | 0.64 | -3.16 | -83.16% | 0.00 | 4,395 | 10,824 | 0.74 | 0.09 | 0.01 | -0.38 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 282.50 | 0.51 | 0.58 | 0.55 | 0.56 | -2.54 | -81.94% | 0.00 | 521 | 373 | 0.75 | 0.07 | 0.01 | -0.34 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 285.00 | 0.42 | 0.47 | 0.45 | 0.44 | -2.24 | -83.59% | 0.00 | 1,301 | 8,719 | 0.76 | 0.06 | 0.01 | -0.31 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 287.50 | 0.35 | 0.40 | 0.38 | 0.35 | -1.90 | -84.45% | 0.00 | 369 | 7,720 | 0.76 | 0.05 | 0.01 | -0.28 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 290.00 | 0.30 | 0.35 | 0.33 | 0.32 | -1.41 | -81.51% | 0.00 | 1,436 | 10,264 | 0.79 | 0.05 | 0.00 | -0.25 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 292.50 | 0.22 | 0.47 | 0.35 | 0.26 | -1.45 | -84.80% | 0.00 | 303 | 7,642 | 0.83 | 0.04 | 0.00 | -0.23 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 295.00 | 0.19 | 0.24 | 0.22 | 0.24 | -1.09 | -81.96% | 0.00 | 1,154 | 3,107 | 0.80 | 0.03 | 0.00 | -0.19 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 297.50 | 0.10 | 0.40 | 0.25 | 0.19 | -0.94 | -83.19% | 0.00 | 297 | 298 | 0.84 | 0.03 | 0.00 | -0.17 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 300.00 | 0.16 | 0.19 | 0.18 | 0.16 | -0.82 | -83.68% | 0.00 | 4,143 | 10,177 | 0.84 | 0.02 | 0.00 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 302.50 | 0.07 | 0.30 | 0.19 | 0.16 | -0.45 | -73.77% | 0.00 | 422 | 574 | 0.86 | 0.02 | 0.00 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 305.00 | 0.10 | 0.18 | 0.14 | 0.15 | -0.61 | -80.27% | 0.00 | 773 | 760 | 0.85 | 0.02 | 0.00 | -0.11 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 307.50 | 0.10 | 0.18 | 0.14 | 0.15 | -0.54 | -78.27% | 0.00 | 179 | 369 | 0.91 | 0.01 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 310.00 | 0.10 | 0.18 | 0.14 | 0.12 | -0.40 | -76.93% | 0.00 | 562 | 10,049 | 0.97 | 0.01 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 312.50 | 0.08 | 0.13 | 0.11 | 0.13 | -0.57 | -81.43% | 0.00 | 149 | 454 | 0.93 | 0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 315.00 | 0.07 | 0.14 | 0.11 | 0.09 | -0.30 | -76.93% | 0.00 | 383 | 597 | 0.96 | 0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 317.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.28 | -73.69% | 0.00 | 24 | 224 | 1.12 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 320.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.23 | -71.88% | 0.00 | 212 | 5,947 | 1.00 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 322.50 | 0.00 | 0.24 | 0.12 | 0.08 | -0.21 | -72.42% | 0.00 | 3 | 82 | 1.17 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 325.00 | 0.01 | 0.08 | 0.05 | 0.07 | -0.18 | -72.00% | 0.00 | 63 | 222 | 0.94 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 327.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.29 | -96.67% | 0.00 | 10 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 330.00 | 0.04 | 0.13 | 0.09 | 0.07 | -0.12 | -63.16% | 0.00 | 273 | 5,217 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 332.50 | 0.00 | 0.44 | 0.22 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 335.00 | 0.01 | 0.07 | 0.04 | 0.07 | -0.11 | -61.12% | 0.00 | 11 | 156 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 337.50 | 0.00 | 0.40 | 0.20 | 0.04 | -0.10 | -71.43% | 0.00 | 9 | 143 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 340.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 150 | 3,244 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 342.50 | 0.00 | 0.38 | 0.19 | 0.04 | -0.42 | -91.31% | 0.00 | 10 | 44 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 0.34 | 0.17 | 0.06 | -0.03 | -33.34% | 0.00 | 8 | 80 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 347.50 | 0.00 | 0.36 | 0.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 350.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 185 | 5,847 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 355.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 22 | 122 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 360.00 | 0.02 | 0.05 | 0.04 | 0.01 | -0.12 | -92.31% | 0.00 | 53 | 2,671 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 365.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.13 | -86.67% | 0.00 | 8 | 52 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 370.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 111 | 3,084 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 380.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 92 | 3,338 | 1.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 390.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 40 | 15,993 | 1.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 66 | 16,196 | 1.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 87 | 990 | 1.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 92 | 3,313 | 1.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 4,219 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 440.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 1,876 | 1.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 261 | 4,062 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 1,023 | 1.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 911 | 2.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 898 | 1.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,439 | 2.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 7 | 19,247 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 796 | 2.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 959 | 2.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 344 | 2.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 379 | 2.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,128 | 2.28 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 595 | 3.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 570.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 343 | 2.58 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 590.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,668 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 610.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 620.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 630.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 640.00 | 0.00 | 0.18 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 650.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,441 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 660.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 670.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 680.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 690.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,890 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 700.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,751 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 720.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:53 PM EST |
| 740.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:53 PM EST |
| 770.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 780.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 790.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:53 PM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:53 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 860.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 870.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,618 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,241 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/15/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,789 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,049 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 709 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,279 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 486 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,975 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,168 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 526 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 611 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 717 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,712 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,515 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,717 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 142 | 3,062 | 2.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 534 | 3.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 79 | 732 | 2.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 125.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 985 | 2.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 130.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 362 | 2.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 414 | 2.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 140.00 | 0.01 | 0.06 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 33 | 1,262 | 1.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 32 | 745 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 150.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,728 | 1.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 155.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 22 | 821 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 160.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 9 | 2,296 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 165.00 | 0.02 | 0.19 | 0.11 | 0.08 | +0.04 | +100.00% | 0.00 | 14 | 532 | 1.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 170.00 | 0.01 | 0.19 | 0.10 | 0.06 | +0.04 | +200.00% | 0.00 | 28 | 1,199 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 175.00 | 0.05 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.00 | 196 | 2,052 | 1.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 180.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 34 | 800 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 182.50 | 0.02 | 0.10 | 0.06 | 0.06 | % | 0.00 | 1 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST | |
| 185.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 16 | 665 | 1.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 187.50 | 0.03 | 0.23 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 190.00 | 0.04 | 0.13 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 136 | 1,199 | 1.11 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 192.50 | 0.04 | 0.14 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 2 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 195.00 | 0.02 | 0.15 | 0.09 | 0.10 | +0.05 | +100.00% | 0.00 | 185 | 1,385 | 0.99 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 197.50 | 0.06 | 0.15 | 0.11 | 0.07 | +0.01 | +16.67% | 0.00 | 8 | 8 | 1.00 | 0.00 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 200.00 | 0.08 | 0.14 | 0.11 | 0.15 | +0.06 | +66.67% | 0.00 | 707 | 5,139 | 0.97 | -0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 202.50 | 0.04 | 0.20 | 0.12 | 0.10 | -0.45 | -81.82% | 0.00 | 20 | 14 | 0.91 | -0.01 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 205.00 | 0.10 | 0.35 | 0.23 | 0.16 | +0.07 | +77.78% | 0.00 | 296 | 298 | 0.96 | -0.01 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 207.50 | 0.04 | 0.28 | 0.16 | 0.21 | -0.02 | -8.70% | 0.00 | 51 | 11 | 0.84 | -0.02 | 0.00 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 210.00 | 0.20 | 0.49 | 0.35 | 0.26 | +0.13 | +100.00% | 0.00 | 1,210 | 2,548 | 0.94 | -0.02 | 0.00 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 212.50 | 0.13 | 0.56 | 0.35 | 0.34 | +0.04 | +13.34% | 0.00 | 33 | 265 | 0.87 | -0.03 | 0.00 | -0.19 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 215.00 | 0.22 | 0.41 | 0.32 | 0.31 | +0.12 | +63.16% | 0.00 | 337 | 351 | 0.82 | -0.04 | 0.00 | -0.23 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 217.50 | 0.35 | 0.50 | 0.43 | 0.44 | +0.29 | +193.34% | 0.00 | 119 | 184 | 0.82 | -0.05 | 0.00 | -0.27 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 220.00 | 0.53 | 0.60 | 0.57 | 0.58 | +0.38 | +190.00% | 0.00 | 1,227 | 3,031 | 0.81 | -0.06 | 0.01 | -0.32 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 222.50 | 0.69 | 0.83 | 0.76 | 0.70 | +0.41 | +141.38% | 0.00 | 242 | 175 | 0.81 | -0.07 | 0.01 | -0.37 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 225.00 | 0.86 | 0.96 | 0.91 | 0.93 | +0.60 | +181.82% | 0.00 | 5,331 | 4,658 | 0.79 | -0.09 | 0.01 | -0.43 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 227.50 | 1.03 | 1.26 | 1.15 | 1.23 | +0.78 | +173.34% | 0.01 | 299 | 184 | 0.78 | -0.11 | 0.01 | -0.50 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 230.00 | 1.38 | 1.48 | 1.43 | 1.50 | +0.94 | +167.86% | 0.01 | 2,721 | 4,571 | 0.76 | -0.14 | 0.01 | -0.56 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 232.50 | 1.69 | 1.90 | 1.80 | 1.80 | +1.24 | +221.43% | 0.01 | 246 | 275 | 0.75 | -0.17 | 0.01 | -0.63 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 235.00 | 2.13 | 2.35 | 2.24 | 2.29 | +1.53 | +201.32% | 0.01 | 1,935 | 1,037 | 0.74 | -0.20 | 0.01 | -0.70 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 237.50 | 2.63 | 2.94 | 2.79 | 2.78 | +1.84 | +195.75% | 0.01 | 387 | 436 | 0.74 | -0.24 | 0.02 | -0.77 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 240.00 | 3.35 | 3.50 | 3.43 | 3.35 | +2.18 | +186.33% | 0.01 | 3,610 | 7,734 | 0.73 | -0.28 | 0.02 | -0.83 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 242.50 | 4.05 | 4.35 | 4.20 | 4.26 | +2.83 | +197.91% | 0.02 | 485 | 296 | 0.72 | -0.33 | 0.02 | -0.88 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 245.00 | 4.75 | 5.40 | 5.08 | 5.00 | +3.25 | +185.72% | 0.02 | 4,600 | 3,078 | 0.72 | -0.38 | 0.02 | -0.92 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 247.50 | 5.80 | 6.30 | 6.05 | 6.31 | +3.96 | +168.52% | 0.02 | 1,079 | 1,048 | 0.70 | -0.43 | 0.02 | -0.94 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 250.00 | 7.00 | 7.40 | 7.20 | 7.14 | +4.72 | +195.05% | 0.03 | 3,842 | 6,940 | 0.70 | -0.48 | 0.02 | -0.95 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 252.50 | 8.10 | 8.60 | 8.35 | 8.60 | +5.46 | +173.89% | 0.03 | 1,204 | 441 | 0.68 | -0.53 | 0.02 | -0.94 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 255.00 | 9.65 | 10.20 | 9.93 | 10.40 | +6.60 | +173.69% | 0.04 | 1,282 | 1,439 | 0.69 | -0.58 | 0.02 | -0.91 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 257.50 | 11.15 | 12.00 | 11.58 | 11.31 | +6.95 | +159.41% | 0.04 | 850 | 610 | 0.70 | -0.64 | 0.02 | -0.87 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 260.00 | 12.80 | 13.55 | 13.18 | 13.20 | +7.85 | +146.73% | 0.05 | 1,192 | 5,516 | 0.68 | -0.68 | 0.02 | -0.82 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 262.50 | 14.40 | 15.55 | 14.98 | 15.55 | +9.27 | +147.62% | 0.06 | 120 | 965 | 0.68 | -0.73 | 0.02 | -0.76 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 265.00 | 16.35 | 17.30 | 16.83 | 17.00 | +9.70 | +132.88% | 0.06 | 713 | 954 | 0.67 | -0.77 | 0.02 | -0.69 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 267.50 | 18.55 | 19.45 | 19.00 | 20.10 | +11.54 | +134.82% | 0.07 | 246 | 738 | 0.69 | -0.81 | 0.01 | -0.63 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 270.00 | 20.50 | 21.50 | 21.00 | 21.48 | +11.58 | +116.97% | 0.08 | 307 | 3,131 | 0.66 | -0.84 | 0.01 | -0.57 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 272.50 | 22.70 | 24.85 | 23.78 | 23.95 | +12.59 | +110.83% | 0.09 | 112 | 486 | 0.72 | -0.86 | 0.01 | -0.52 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 275.00 | 24.80 | 26.85 | 25.83 | 27.13 | +14.35 | +112.29% | 0.09 | 200 | 922 | 0.73 | -0.88 | 0.01 | -0.47 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 277.50 | 27.30 | 29.45 | 28.38 | 29.15 | +16.48 | +130.08% | 0.10 | 64 | 313 | 0.94 | -0.90 | 0.01 | -0.42 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 280.00 | 29.60 | 31.25 | 30.43 | 30.63 | +14.31 | +87.69% | 0.11 | 363 | 2,998 | 0.93 | -0.91 | 0.01 | -0.38 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 282.50 | 31.30 | 36.90 | 34.10 | 32.50 | +14.29 | +78.48% | 0.12 | 22 | 74 | 1.42 | -0.93 | 0.01 | -0.34 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 285.00 | 33.85 | 39.30 | 36.58 | 35.20 | +15.17 | +75.74% | 0.13 | 89 | 292 | 1.47 | -0.94 | 0.01 | -0.31 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 287.50 | 34.40 | 41.50 | 37.95 | 35.15 | +15.20 | +76.19% | 0.13 | 11 | 16 | 1.54 | -0.95 | 0.01 | -0.28 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 290.00 | 38.05 | 44.20 | 41.13 | 40.72 | +17.18 | +72.99% | 0.14 | 240 | 2,434 | 1.56 | -0.95 | 0.00 | -0.25 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 292.50 | 40.25 | 46.40 | 43.33 | 39.63 | +11.33 | +40.04% | 0.15 | 11 | 122 | 1.60 | -0.96 | 0.00 | -0.23 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 295.00 | 40.85 | 46.15 | 43.50 | 45.90 | +19.32 | +72.69% | 0.15 | 28 | 70 | 1.66 | -0.97 | 0.00 | -0.19 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 297.50 | 44.85 | 51.35 | 48.10 | 48.25 | +16.18 | +50.46% | 0.16 | 28 | 18 | 1.70 | -0.97 | 0.00 | -0.17 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 300.00 | 48.75 | 54.05 | 51.40 | 49.51 | +16.49 | +49.94% | 0.17 | 215 | 3,200 | 1.74 | -0.98 | 0.00 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 302.50 | 48.45 | 56.30 | 52.38 | 27.30 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.80 | -0.98 | 0.00 | -0.13 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 305.00 | 50.65 | 59.05 | 54.85 | 41.45 | 0.00 | 0.00% | 0.18 | 0 | 45 | 1.85 | -0.98 | 0.00 | -0.11 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 307.50 | 53.35 | 60.30 | 56.83 | 59.10 | +17.37 | +41.63% | 0.18 | 30 | 36 | 1.67 | -0.99 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 310.00 | 57.20 | 63.90 | 60.55 | 61.52 | +18.90 | +44.35% | 0.20 | 141 | 1,989 | 1.90 | -0.99 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 312.50 | 59.35 | 66.25 | 62.80 | 40.35 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.98 | -0.99 | 0.00 | -0.06 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 315.00 | 61.85 | 68.75 | 65.30 | 58.93 | +12.21 | +26.14% | 0.21 | 6 | 11 | 2.03 | -0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 317.50 | 63.35 | 71.25 | 67.30 | 55.84 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.10 | -1.00 | 0.00 | -0.02 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 320.00 | 67.30 | 73.45 | 70.38 | 70.00 | +18.61 | +36.22% | 0.22 | 108 | 1,999 | 2.00 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 322.50 | 70.35 | 76.10 | 73.23 | % | 0.23 | 0 | 0 | 2.07 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:53 PM EST | |||
| 325.00 | 72.75 | 78.75 | 75.75 | 69.42 | +16.57 | +31.36% | 0.23 | 1 | 1 | 2.20 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 327.50 | 74.55 | 81.25 | 77.90 | 53.37 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.24 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 330.00 | 76.70 | 84.00 | 80.35 | 79.90 | +18.88 | +30.95% | 0.24 | 32 | 1,336 | 2.28 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 332.50 | 78.95 | 86.25 | 82.60 | 55.52 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.33 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 335.00 | 82.30 | 88.75 | 85.53 | 58.71 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 337.50 | 84.15 | 91.25 | 87.70 | 61.22 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 340.00 | 87.45 | 94.00 | 90.73 | 93.70 | +25.91 | +38.23% | 0.27 | 1,283 | 362 | 2.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 342.50 | 89.15 | 95.90 | 92.53 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 345.00 | 91.50 | 98.75 | 95.13 | % | 0.28 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 347.50 | 94.00 | 101.25 | 97.63 | % | 0.28 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 350.00 | 96.90 | 104.00 | 100.45 | 103.70 | +23.10 | +28.66% | 0.29 | 4,250 | 814 | 2.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 355.00 | 101.95 | 108.75 | 105.35 | % | 0.30 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 360.00 | 106.85 | 114.00 | 110.43 | 109.30 | +19.65 | +21.92% | 0.31 | 576 | 106 | 2.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 365.00 | 111.50 | 118.75 | 115.13 | 93.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 370.00 | 117.35 | 124.00 | 120.68 | 119.30 | +18.46 | +18.31% | 0.33 | 4,438 | 650 | 2.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 380.00 | 126.85 | 134.00 | 130.43 | 126.55 | +17.80 | +16.37% | 0.34 | 125 | 24 | 3.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 390.00 | 136.95 | 144.00 | 140.48 | 143.60 | +24.85 | +20.93% | 0.36 | 1,610 | 100 | 3.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 400.00 | 146.95 | 154.00 | 150.48 | 153.14 | +24.39 | +18.95% | 0.38 | 1,570 | 110 | 3.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 410.00 | 156.95 | 164.00 | 160.48 | 153.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:53 PM EST |
| 420.00 | 166.95 | 173.75 | 170.35 | 163.79 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:53 PM EST |
| 430.00 | 176.95 | 184.00 | 180.48 | 156.65 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 440.00 | 186.95 | 193.75 | 190.35 | 166.67 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 450.00 | 196.95 | 204.00 | 200.48 | 199.30 | +23.55 | +13.40% | 0.45 | 48 | 6 | 3.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 460.00 | 206.95 | 213.75 | 210.35 | 193.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:53 PM EST |
| 470.00 | 216.95 | 223.75 | 220.35 | 196.38 | 0.00 | 0.00% | 0.47 | 0 | 1 | 4.06 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 480.00 | 226.95 | 234.00 | 230.48 | 206.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 490.00 | 236.95 | 243.75 | 240.35 | 189.11 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:53 PM EST |
| 500.00 | 247.85 | 253.20 | 250.53 | 243.87 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:53 PM EST |
| 510.00 | 256.95 | 262.65 | 259.80 | 169.47 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:53 PM EST |
| 520.00 | 266.95 | 273.75 | 270.35 | 149.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:53 PM EST |
| 530.00 | 276.95 | 283.75 | 280.35 | 175.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:53 PM EST |
| 540.00 | 286.95 | 293.75 | 290.35 | 246.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:53 PM EST |
| 550.00 | 296.90 | 303.75 | 300.33 | 210.48 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:53 PM EST |
| 560.00 | 306.90 | 313.75 | 310.33 | 183.20 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/15/2025 3:59:53 PM EST |
| 570.00 | 316.90 | 322.70 | 319.80 | 189.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:53 PM EST |
| 580.00 | 326.90 | 333.75 | 330.33 | 342.27 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 12/15/2025 3:59:53 PM EST |
| 590.00 | 336.95 | 343.75 | 340.35 | 213.50 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 3:59:53 PM EST |
| 600.00 | 346.95 | 353.75 | 350.35 | 294.68 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:53 PM EST |
| 610.00 | 356.95 | 363.75 | 360.35 | 344.52 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 12/15/2025 3:59:53 PM EST |
| 620.00 | 366.95 | 374.00 | 370.48 | 313.32 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/15/2025 3:59:53 PM EST |
| 630.00 | 376.95 | 383.75 | 380.35 | 289.33 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:53 PM EST |
| 640.00 | 386.95 | 394.00 | 390.48 | 372.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/15/2025 3:59:53 PM EST |
| 650.00 | 396.95 | 403.75 | 400.35 | 330.50 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/15/2025 3:59:53 PM EST |
| 660.00 | 406.95 | 413.75 | 410.35 | 394.51 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 12/15/2025 3:59:53 PM EST |
| 670.00 | 416.95 | 424.00 | 420.48 | 282.95 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:53 PM EST |
| 680.00 | 427.30 | 432.65 | 429.98 | 299.45 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/15/2025 3:59:53 PM EST |
| 690.00 | 436.95 | 444.00 | 440.48 | 302.30 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/15/2025 3:59:53 PM EST |
| 700.00 | 446.95 | 453.75 | 450.35 | 355.13 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/15/2025 3:59:53 PM EST |
| 710.00 | 457.30 | 463.75 | 460.53 | 395.38 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 3:59:53 PM EST |
| 720.00 | 466.95 | 473.75 | 470.35 | 329.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:53 PM EST |
| 730.00 | 476.95 | 483.75 | 480.35 | % | 0.66 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 740.00 | 487.30 | 492.65 | 489.98 | % | 0.66 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 750.00 | 496.95 | 503.75 | 500.35 | % | 0.67 | 0 | 0 | 6.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 760.00 | 506.95 | 513.75 | 510.35 | 437.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 6.06 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 3:59:53 PM EST |
| 770.00 | 516.95 | 523.75 | 520.35 | % | 0.68 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 780.00 | 526.95 | 533.75 | 530.35 | % | 0.68 | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 790.00 | 536.95 | 543.75 | 540.35 | 468.61 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/15/2025 3:59:53 PM EST |
| 800.00 | 546.90 | 553.75 | 550.33 | % | 0.69 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 810.00 | 556.95 | 563.75 | 560.35 | % | 0.69 | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 820.00 | 566.95 | 573.75 | 570.35 | % | 0.70 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 830.00 | 577.30 | 583.75 | 580.53 | % | 0.70 | 0 | 0 | 6.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 840.00 | 586.95 | 593.75 | 590.35 | % | 0.70 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 850.00 | 596.95 | 603.75 | 600.35 | 582.35 | 0.00 | 0.00% | 0.71 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 860.00 | 606.95 | 613.75 | 610.35 | % | 0.71 | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 870.00 | 616.95 | 623.75 | 620.35 | % | 0.71 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 880.00 | 626.95 | 633.75 | 630.35 | 558.62 | 0.00 | 0.00% | 0.72 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/15/2025 3:59:53 PM EST |