Options Chain for CREDO TECHNOLOGY GROUP HOLDING ORDINARY SHARES (CRDO) - $143.91 as of 12/15/2025 1:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 70.10 | 73.90 | 72.00 | 102.30 | 0.00 | 0.00% | 1.03 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:02 PM EST |
| 75.00 | 65.10 | 68.90 | 67.00 | 68.14 | % | 0.89 | 1 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 80.00 | 60.20 | 63.90 | 62.05 | 62.04 | -9.91 | -13.78% | 0.78 | 2 | 8 | 4.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 85.00 | 55.80 | 58.30 | 57.05 | 95.87 | 0.00 | 0.00% | 0.67 | 0 | 16 | 3.39 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:02 PM EST |
| 90.00 | 50.10 | 53.80 | 51.95 | 52.86 | -40.36 | -43.30% | 0.58 | 2 | 3 | 3.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 95.00 | 45.10 | 48.90 | 47.00 | 47.87 | -30.13 | -38.63% | 0.49 | 2 | 5 | 3.08 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 100.00 | 40.80 | 43.30 | 42.05 | 43.14 | -2.86 | -6.22% | 0.42 | 5 | 58 | 2.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 105.00 | 35.60 | 38.30 | 36.95 | 65.30 | 0.00 | 0.00% | 0.35 | 0 | 4 | 2.22 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 4:00:02 PM EST |
| 110.00 | 30.80 | 33.40 | 32.10 | 40.90 | 0.00 | 0.00% | 0.29 | 0 | 20 | 1.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 115.00 | 25.80 | 28.30 | 27.05 | 31.37 | -11.73 | -27.22% | 0.24 | 1 | 155 | 1.69 | 0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 117.00 | 23.50 | 26.50 | 25.00 | 54.67 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.66 | 0.98 | 0.01 | -0.07 | 12/8/2025 | 12/15/2025 4:00:02 PM EST |
| 118.00 | 22.50 | 25.30 | 23.90 | 26.75 | % | 0.20 | 1 | 0 | 1.61 | 0.97 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 119.00 | 21.30 | 25.00 | 23.15 | 25.80 | % | 0.19 | 1 | 0 | 1.72 | 0.96 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 120.00 | 21.00 | 23.60 | 22.30 | 75.60 | 0.00 | 0.00% | 0.19 | 0 | 20 | 1.54 | 0.95 | 0.01 | -0.15 | 12/2/2025 | 12/15/2025 4:00:02 PM EST |
| 121.00 | 20.10 | 23.10 | 21.60 | % | 0.18 | 0 | 0 | 1.63 | 0.94 | 0.01 | -0.17 | 12/15/2025 4:00:02 PM EST | |||
| 122.00 | 18.40 | 21.80 | 20.10 | % | 0.16 | 0 | 0 | 1.49 | 0.93 | 0.01 | -0.20 | 12/15/2025 4:00:02 PM EST | |||
| 123.00 | 18.30 | 20.40 | 19.35 | 55.90 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.32 | 0.92 | 0.01 | -0.23 | 12/3/2025 | 12/15/2025 4:00:02 PM EST |
| 124.00 | 17.30 | 19.50 | 18.40 | % | 0.15 | 0 | 0 | 1.30 | 0.91 | 0.01 | -0.26 | 12/15/2025 4:00:02 PM EST | |||
| 125.00 | 16.60 | 18.60 | 17.60 | 21.82 | -11.58 | -34.68% | 0.14 | 1 | 173 | 1.27 | 0.89 | 0.01 | -0.30 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 126.00 | 15.60 | 17.80 | 16.70 | 53.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.28 | 0.88 | 0.01 | -0.33 | 12/3/2025 | 12/15/2025 4:00:02 PM EST |
| 127.00 | 14.80 | 16.90 | 15.85 | % | 0.12 | 0 | 0 | 1.25 | 0.86 | 0.01 | -0.36 | 12/15/2025 4:00:02 PM EST | |||
| 128.00 | 14.00 | 16.10 | 15.05 | % | 0.12 | 0 | 0 | 1.24 | 0.84 | 0.02 | -0.40 | 12/15/2025 4:00:02 PM EST | |||
| 129.00 | 13.30 | 15.30 | 14.30 | % | 0.11 | 0 | 0 | 0.95 | 0.83 | 0.02 | -0.43 | 12/15/2025 4:00:02 PM EST | |||
| 130.00 | 12.40 | 14.60 | 13.50 | 13.00 | -3.00 | -18.75% | 0.10 | 3 | 183 | 0.94 | 0.81 | 0.02 | -0.46 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 131.00 | 11.70 | 14.10 | 12.90 | % | 0.10 | 0 | 0 | 1.02 | 0.79 | 0.02 | -0.49 | 12/15/2025 4:00:02 PM EST | |||
| 132.00 | 11.00 | 13.10 | 12.05 | 13.80 | -0.60 | -4.17% | 0.09 | 15 | 3 | 1.02 | 0.77 | 0.02 | -0.52 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 133.00 | 10.80 | 12.50 | 11.65 | % | 0.09 | 0 | 0 | 1.10 | 0.74 | 0.02 | -0.55 | 12/15/2025 4:00:02 PM EST | |||
| 134.00 | 9.50 | 11.50 | 10.50 | 28.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.00 | 0.72 | 0.02 | -0.58 | 11/24/2025 | 12/15/2025 4:00:02 PM EST |
| 135.00 | 9.10 | 10.60 | 9.85 | 10.31 | -8.19 | -44.27% | 0.07 | 3 | 246 | 1.01 | 0.70 | 0.02 | -0.60 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 136.00 | 8.60 | 9.70 | 9.15 | 13.10 | +1.54 | +13.33% | 0.07 | 1 | 1 | 1.01 | 0.67 | 0.02 | -0.63 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 137.00 | 7.90 | 9.50 | 8.70 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.04 | 0.65 | 0.02 | -0.64 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 138.00 | 8.00 | 8.60 | 8.30 | 8.80 | -2.43 | -21.64% | 0.06 | 2 | 2 | 1.08 | 0.62 | 0.03 | -0.66 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 139.00 | 7.40 | 7.80 | 7.60 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 1,000 | 1.05 | 0.59 | 0.03 | -0.68 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 140.00 | 7.00 | 7.50 | 7.25 | 7.45 | -1.35 | -15.35% | 0.05 | 23 | 238 | 1.08 | 0.57 | 0.03 | -0.69 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 141.00 | 6.40 | 6.80 | 6.60 | 9.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.06 | 0.54 | 0.03 | -0.69 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 142.00 | 5.90 | 6.80 | 6.35 | 5.90 | -3.05 | -34.08% | 0.04 | 92 | 5 | 1.09 | 0.51 | 0.03 | -0.70 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 143.00 | 5.40 | 5.70 | 5.55 | 6.20 | -0.83 | -11.81% | 0.04 | 7 | 32 | 1.04 | 0.49 | 0.03 | -0.70 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 144.00 | 4.20 | 5.40 | 4.80 | 5.46 | -1.54 | -22.00% | 0.03 | 32 | 12 | 0.98 | 0.46 | 0.03 | -0.70 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 145.00 | 4.50 | 5.50 | 5.00 | 4.00 | -2.51 | -38.56% | 0.03 | 152 | 155 | 1.08 | 0.43 | 0.03 | -0.69 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 146.00 | 4.10 | 4.60 | 4.35 | 5.40 | -0.43 | -7.38% | 0.03 | 121 | 38 | 1.04 | 0.41 | 0.03 | -0.68 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 147.00 | 3.10 | 4.90 | 4.00 | 3.70 | -1.80 | -32.73% | 0.03 | 71 | 218 | 1.04 | 0.38 | 0.03 | -0.67 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 148.00 | 2.15 | 3.90 | 3.03 | 3.10 | -1.87 | -37.63% | 0.02 | 74 | 209 | 0.93 | 0.35 | 0.03 | -0.65 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 149.00 | 2.80 | 3.60 | 3.20 | 3.00 | -1.30 | -30.24% | 0.02 | 159 | 23 | 1.01 | 0.33 | 0.03 | -0.64 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 150.00 | 2.30 | 3.30 | 2.80 | 2.75 | -1.55 | -36.05% | 0.02 | 237 | 1,420 | 0.99 | 0.31 | 0.02 | -0.61 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 152.50 | 1.60 | 2.40 | 2.00 | 2.20 | -1.03 | -31.89% | 0.01 | 57 | 195 | 0.96 | 0.25 | 0.02 | -0.56 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 155.00 | 1.15 | 1.75 | 1.45 | 1.55 | -1.17 | -43.02% | 0.01 | 178 | 532 | 0.94 | 0.20 | 0.02 | -0.49 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 157.50 | 0.85 | 1.40 | 1.13 | 1.10 | -1.20 | -52.18% | 0.01 | 134 | 83 | 0.95 | 0.16 | 0.02 | -0.42 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 160.00 | 0.60 | 1.00 | 0.80 | 0.80 | -0.95 | -54.29% | 0.01 | 545 | 747 | 0.94 | 0.12 | 0.01 | -0.35 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 162.50 | 0.45 | 1.00 | 0.73 | 0.59 | -0.58 | -49.58% | 0.00 | 424 | 383 | 1.00 | 0.09 | 0.01 | -0.29 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.55 | 0.28 | 0.36 | -0.59 | -62.11% | 0.00 | 197 | 1,004 | 1.01 | 0.07 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 167.50 | 0.05 | 0.85 | 0.45 | 0.58 | -0.19 | -24.68% | 0.00 | 11 | 136 | 0.96 | 0.05 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 170.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.30 | -50.00% | 0.00 | 117 | 1,231 | 1.00 | 0.04 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 172.50 | 0.05 | 0.35 | 0.20 | 0.16 | -0.25 | -60.98% | 0.00 | 354 | 513 | 0.97 | 0.03 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.14 | -48.28% | 0.00 | 146 | 554 | 1.26 | 0.02 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 177.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 42 | 1.00 | 0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 39 | 748 | 1.01 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 182.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 21 | 1.36 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 119 | 478 | 1.06 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 187.50 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 4 | 74 | 1.11 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 7 | 688 | 1.15 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 192.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.07 | -63.64% | 0.00 | 2 | 48 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.06 | -66.67% | 0.00 | 8 | 711 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 197.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 25 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 44 | 826 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 202.50 | 0.00 | 0.45 | 0.23 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.18 | +0.08 | +80.00% | 0.00 | 3 | 48 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 207.50 | 0.00 | 0.25 | 0.13 | 0.05 | % | 0.00 | 1 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 248 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 212.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.23 | -82.15% | 0.00 | 1 | 61 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 217.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 1,334 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.01 | -12.50% | 0.00 | 2 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 534 | 1.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 57 | 2.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 12 | 633 | 1.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 245.00 | 0.00 | 1.65 | 0.83 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 31 | 3.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 82 | 2.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 110 | 2.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 265.00 | 0.00 | 0.65 | 0.33 | 0.05 | % | 0.00 | 1 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:02 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.12 | % | 0.00 | 1 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 45 | 2.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 295.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 300.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 2 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.05 | 0.53 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.26 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.63 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.80 | 0.40 | 0.06 | +0.03 | +100.00% | 0.01 | 1 | 214 | 3.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 61 | 2.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 242 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 118 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 894 | 1.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 338 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.06 | -50.00% | 0.00 | 62 | 428 | 0.93 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 117.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.20 | -57.15% | 0.00 | 4 | 401 | 0.98 | -0.02 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 118.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 5 | 411 | 0.97 | -0.03 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 119.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 3 | 241 | 0.89 | -0.04 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 120.00 | 0.15 | 1.00 | 0.58 | 0.25 | -0.10 | -28.58% | 0.00 | 35 | 803 | 0.90 | -0.05 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 121.00 | 0.00 | 0.50 | 0.25 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.06 | -0.06 | 0.01 | -0.17 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 122.00 | 0.10 | 0.65 | 0.38 | 0.25 | -0.25 | -50.00% | 0.00 | 3 | 56 | 0.91 | -0.07 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 123.00 | 0.20 | 0.60 | 0.40 | 0.36 | -0.27 | -42.86% | 0.00 | 15 | 122 | 0.90 | -0.08 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 124.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.15 | -23.08% | 0.00 | 1 | 159 | 0.96 | -0.09 | 0.01 | -0.26 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 125.00 | 0.50 | 0.95 | 0.73 | 0.75 | -0.05 | -6.25% | 0.01 | 78 | 647 | 0.97 | -0.11 | 0.01 | -0.30 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 126.00 | 0.70 | 1.00 | 0.85 | 0.85 | -0.10 | -10.53% | 0.01 | 42 | 206 | 0.97 | -0.12 | 0.01 | -0.33 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 127.00 | 0.80 | 1.20 | 1.00 | 0.92 | +0.05 | +5.75% | 0.01 | 14 | 38 | 0.97 | -0.14 | 0.01 | -0.36 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 128.00 | 0.85 | 1.50 | 1.18 | 1.17 | -0.18 | -13.34% | 0.01 | 45 | 32 | 0.96 | -0.16 | 0.02 | -0.40 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 129.00 | 1.10 | 1.50 | 1.30 | 1.40 | -0.05 | -3.45% | 0.01 | 10 | 31 | 0.96 | -0.17 | 0.02 | -0.43 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 130.00 | 1.55 | 1.85 | 1.70 | 1.51 | -0.34 | -18.38% | 0.01 | 104 | 574 | 1.01 | -0.19 | 0.02 | -0.46 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 131.00 | 1.60 | 2.20 | 1.90 | 1.75 | -0.45 | -20.46% | 0.01 | 283 | 20 | 1.00 | -0.21 | 0.02 | -0.49 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 132.00 | 1.85 | 2.45 | 2.15 | 1.71 | -0.39 | -18.58% | 0.02 | 63 | 63 | 1.00 | -0.23 | 0.02 | -0.52 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 133.00 | 2.30 | 3.10 | 2.70 | 2.89 | +0.42 | +17.01% | 0.02 | 173 | 53 | 1.05 | -0.26 | 0.02 | -0.55 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 134.00 | 2.50 | 3.10 | 2.80 | 2.55 | -0.17 | -6.25% | 0.02 | 9 | 39 | 1.02 | -0.28 | 0.02 | -0.58 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 135.00 | 2.95 | 3.20 | 3.08 | 3.20 | +0.30 | +10.35% | 0.02 | 196 | 612 | 1.01 | -0.30 | 0.02 | -0.60 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 136.00 | 3.10 | 4.00 | 3.55 | 3.43 | +0.03 | +0.89% | 0.03 | 35 | 50 | 1.03 | -0.33 | 0.02 | -0.63 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 137.00 | 3.50 | 4.10 | 3.80 | 3.20 | -0.50 | -13.52% | 0.03 | 18 | 24 | 1.00 | -0.35 | 0.02 | -0.64 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 138.00 | 4.00 | 5.40 | 4.70 | 4.00 | -0.40 | -9.10% | 0.03 | 120 | 150 | 1.09 | -0.38 | 0.03 | -0.66 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 139.00 | 4.20 | 4.80 | 4.50 | 4.80 | +1.03 | +27.33% | 0.03 | 196 | 181 | 0.98 | -0.41 | 0.03 | -0.68 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 140.00 | 4.80 | 5.30 | 5.05 | 4.99 | +0.39 | +8.48% | 0.04 | 256 | 1,262 | 0.99 | -0.43 | 0.03 | -0.69 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 141.00 | 5.10 | 6.10 | 5.60 | 4.41 | +0.11 | +2.56% | 0.04 | 2 | 18 | 1.00 | -0.46 | 0.03 | -0.69 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 142.00 | 5.80 | 6.30 | 6.05 | 5.20 | +0.95 | +22.36% | 0.04 | 17 | 259 | 0.99 | -0.49 | 0.03 | -0.70 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 143.00 | 4.90 | 7.80 | 6.35 | 5.60 | -1.10 | -16.42% | 0.04 | 38 | 17 | 0.95 | -0.51 | 0.03 | -0.70 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 144.00 | 6.80 | 7.50 | 7.15 | 6.43 | -0.26 | -3.89% | 0.05 | 13 | 1,059 | 0.99 | -0.54 | 0.03 | -0.70 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 145.00 | 6.80 | 8.00 | 7.40 | 7.61 | -0.26 | -3.31% | 0.05 | 34 | 501 | 0.93 | -0.57 | 0.03 | -0.69 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 146.00 | 8.00 | 8.90 | 8.45 | 6.85 | -1.15 | -14.38% | 0.06 | 6 | 15 | 1.01 | -0.59 | 0.03 | -0.68 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 147.00 | 8.10 | 9.20 | 8.65 | 7.20 | +0.40 | +5.89% | 0.06 | 4 | 94 | 0.93 | -0.62 | 0.03 | -0.67 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 148.00 | 7.80 | 10.60 | 9.20 | 9.31 | -0.03 | -0.33% | 0.06 | 119 | 192 | 0.89 | -0.65 | 0.03 | -0.65 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 149.00 | 9.40 | 11.30 | 10.35 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.98 | -0.67 | 0.03 | -0.64 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 150.00 | 10.20 | 11.30 | 10.75 | 10.50 | +0.69 | +7.04% | 0.07 | 81 | 1,039 | 0.92 | -0.69 | 0.02 | -0.61 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 152.50 | 12.10 | 13.10 | 12.60 | 11.70 | -0.40 | -3.31% | 0.08 | 5 | 140 | 0.91 | -0.75 | 0.02 | -0.56 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 155.00 | 14.20 | 15.70 | 14.95 | 15.15 | +1.34 | +9.71% | 0.10 | 42 | 1,433 | 0.96 | -0.80 | 0.02 | -0.49 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 157.50 | 16.00 | 17.80 | 16.90 | 16.25 | +0.59 | +3.77% | 0.11 | 13 | 247 | 0.90 | -0.84 | 0.02 | -0.42 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 160.00 | 18.10 | 20.00 | 19.05 | 17.75 | +0.18 | +1.03% | 0.12 | 48 | 518 | 1.45 | -0.88 | 0.01 | -0.35 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 162.50 | 20.40 | 22.20 | 21.30 | 19.57 | +0.95 | +5.11% | 0.13 | 14 | 65 | 1.29 | -0.91 | 0.01 | -0.29 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 165.00 | 22.40 | 24.70 | 23.55 | 22.05 | +0.61 | +2.85% | 0.14 | 54 | 394 | 1.59 | -0.93 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 167.50 | 24.80 | 26.90 | 25.85 | 25.45 | +3.12 | +13.98% | 0.15 | 10 | 49 | 1.39 | -0.95 | 0.01 | -0.18 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 170.00 | 27.00 | 29.50 | 28.25 | 28.42 | +2.95 | +11.59% | 0.17 | 101 | 491 | 1.53 | -0.96 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 172.50 | 28.90 | 32.60 | 30.75 | 18.59 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.75 | -0.97 | 0.00 | -0.10 | 12/10/2025 | 12/15/2025 4:00:02 PM EST |
| 175.00 | 31.80 | 34.40 | 33.10 | 33.12 | +1.57 | +4.98% | 0.19 | 29 | 444 | 1.81 | -0.98 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 177.50 | 33.90 | 36.90 | 35.40 | 33.90 | +2.90 | +9.36% | 0.20 | 10 | 14 | 1.67 | -0.99 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 180.00 | 37.40 | 39.30 | 38.35 | 36.40 | +2.90 | +8.66% | 0.21 | 1 | 142 | 1.96 | -0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 182.50 | 39.10 | 41.80 | 40.45 | 38.88 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.04 | -0.99 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 4:00:02 PM EST |
| 185.00 | 41.60 | 44.30 | 42.95 | 40.85 | +12.33 | +43.24% | 0.23 | 1 | 145 | 1.88 | -1.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 187.50 | 44.20 | 47.50 | 45.85 | 30.91 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.16 | -1.00 | 0.00 | -0.01 | 12/10/2025 | 12/15/2025 4:00:02 PM EST |
| 190.00 | 46.60 | 49.30 | 47.95 | 46.21 | +2.31 | +5.27% | 0.25 | 626 | 388 | 2.26 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 192.50 | 49.20 | 51.90 | 50.55 | 24.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:02 PM EST |
| 195.00 | 51.60 | 54.30 | 52.95 | 51.10 | -0.55 | -1.07% | 0.27 | 220 | 20 | 2.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 197.50 | 54.10 | 56.80 | 55.45 | 53.60 | +8.81 | +19.67% | 0.28 | 100 | 9 | 2.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 200.00 | 56.60 | 59.30 | 57.95 | 56.31 | -0.42 | -0.74% | 0.29 | 301 | 28 | 2.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 202.50 | 58.80 | 62.50 | 60.65 | % | 0.30 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 205.00 | 61.80 | 65.00 | 63.40 | 59.93 | % | 0.31 | 1 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 207.50 | 64.30 | 66.90 | 65.60 | 62.33 | % | 0.32 | 1 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 210.00 | 66.30 | 70.00 | 68.15 | 65.73 | +13.44 | +25.71% | 0.32 | 2 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST |
| 212.50 | 68.90 | 71.90 | 70.40 | 68.18 | % | 0.33 | 2 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 215.00 | 71.80 | 74.60 | 73.20 | % | 0.34 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 217.50 | 73.90 | 77.50 | 75.70 | % | 0.35 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 220.00 | 76.50 | 79.30 | 77.90 | 62.58 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:02 PM EST |
| 225.00 | 81.80 | 85.00 | 83.40 | % | 0.37 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 230.00 | 86.60 | 89.20 | 87.90 | 72.53 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:02 PM EST |
| 235.00 | 91.80 | 94.30 | 93.05 | 80.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:02 PM EST |
| 240.00 | 96.80 | 100.00 | 98.40 | 37.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:02 PM EST |
| 245.00 | 101.80 | 104.80 | 103.30 | % | 0.42 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 250.00 | 106.80 | 110.00 | 108.40 | 103.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:02 PM EST |
| 255.00 | 111.70 | 115.00 | 113.35 | % | 0.44 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 260.00 | 116.80 | 119.40 | 118.10 | 94.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 4:00:02 PM EST |
| 265.00 | 121.80 | 125.00 | 123.40 | % | 0.47 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 270.00 | 126.80 | 130.00 | 128.40 | % | 0.48 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 275.00 | 131.80 | 134.60 | 133.20 | % | 0.48 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 280.00 | 136.30 | 139.60 | 137.95 | % | 0.49 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 285.00 | 141.70 | 144.50 | 143.10 | 139.02 | % | 0.50 | 1 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 290.00 | 146.80 | 149.60 | 148.20 | 143.92 | % | 0.51 | 1 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:02 PM EST | |
| 295.00 | 151.80 | 155.00 | 153.40 | % | 0.52 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 300.00 | 156.80 | 159.60 | 158.20 | % | 0.53 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 310.00 | 166.80 | 170.00 | 168.40 | % | 0.54 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST | |||
| 320.00 | 176.80 | 180.00 | 178.40 | % | 0.56 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:02 PM EST |