Options Chain for DELTA AIR LINES INC DEL COM NEW (DAL) - $69.89 as of 12/15/2025 4:14:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 50.10 | 52.15 | 51.13 | 50.75 | +0.04 | +0.08% | 2.56 | 5 | 47 | 7.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 21.00 | 49.10 | 50.65 | 49.88 | 49.82 | +0.04 | +0.08% | 2.38 | 5 | 40 | 6.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 22.00 | 48.10 | 49.70 | 48.90 | 18.03 | 0.00 | 0.00% | 2.22 | 0 | 40 | 6.12 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 4:00:06 PM EST |
| 23.00 | 47.10 | 48.70 | 47.90 | 48.34 | 0.00 | 0.00% | 2.08 | 0 | 30 | 5.90 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 24.00 | 46.10 | 47.65 | 46.88 | 46.79 | -0.76 | -1.60% | 1.95 | 1 | 18 | 5.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 25.00 | 45.10 | 46.70 | 45.90 | 45.72 | -0.02 | -0.05% | 1.84 | 2 | 85 | 5.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 26.00 | 44.10 | 45.75 | 44.93 | 44.75 | -0.06 | -0.14% | 1.73 | 106 | 38 | 5.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 27.00 | 43.10 | 44.70 | 43.90 | 43.80 | -0.13 | -0.30% | 1.63 | 105 | 43 | 5.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 28.00 | 42.10 | 44.50 | 43.30 | 42.65 | +4.42 | +11.57% | 1.55 | 5 | 96 | 6.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 29.00 | 40.35 | 43.50 | 41.93 | 41.70 | +3.60 | +9.45% | 1.45 | 13 | 5 | 6.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 30.00 | 40.10 | 42.55 | 41.33 | 40.77 | +0.07 | +0.18% | 1.38 | 19 | 231 | 6.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 31.00 | 39.10 | 41.55 | 40.33 | 39.82 | +0.05 | +0.13% | 1.30 | 12 | 23 | 5.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 32.00 | 38.10 | 39.70 | 38.90 | 39.78 | +0.58 | +1.48% | 1.22 | 1 | 11 | 4.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 33.00 | 37.10 | 38.60 | 37.85 | 38.20 | 0.00 | 0.00% | 1.15 | 0 | 1,262 | 3.88 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 34.00 | 36.10 | 38.55 | 37.33 | 37.04 | +11.54 | +45.26% | 1.10 | 1 | 126 | 5.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 35.00 | 35.10 | 36.70 | 35.90 | 36.14 | -0.34 | -0.94% | 1.03 | 2 | 614 | 3.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 36.00 | 34.10 | 36.55 | 35.33 | 34.80 | -0.75 | -2.11% | 0.98 | 8 | 77 | 5.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 37.00 | 33.10 | 35.55 | 34.33 | 33.76 | +0.96 | +2.93% | 0.93 | 8 | 345 | 4.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 38.00 | 32.10 | 33.70 | 32.90 | 22.30 | 0.00 | 0.00% | 0.87 | 0 | 90 | 3.47 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 4:00:06 PM EST |
| 39.00 | 31.10 | 33.20 | 32.15 | 27.10 | 0.00 | 0.00% | 0.82 | 0 | 665 | 4.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:06 PM EST |
| 40.00 | 30.10 | 31.60 | 30.85 | 26.99 | 0.00 | 0.00% | 0.77 | 0 | 1,548 | 3.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:06 PM EST |
| 41.00 | 29.10 | 30.65 | 29.88 | 18.85 | 0.00 | 0.00% | 0.73 | 0 | 143 | 3.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 12/15/2025 4:00:06 PM EST |
| 42.00 | 28.10 | 29.70 | 28.90 | 28.00 | 0.00 | 0.00% | 0.69 | 0 | 1,526 | 2.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:06 PM EST |
| 43.00 | 27.10 | 28.70 | 27.90 | 27.79 | +0.82 | +3.04% | 0.65 | 1 | 276 | 2.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 44.00 | 26.10 | 28.55 | 27.33 | 26.96 | +6.06 | +29.00% | 0.62 | 4 | 451 | 3.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 45.00 | 25.10 | 27.55 | 26.33 | 26.05 | +1.05 | +4.20% | 0.59 | 5 | 589 | 3.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 46.00 | 24.10 | 25.65 | 24.88 | 21.09 | 0.00 | 0.00% | 0.54 | 0 | 140 | 2.46 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:06 PM EST |
| 47.00 | 23.10 | 25.55 | 24.33 | 23.52 | +0.19 | +0.82% | 0.52 | 1 | 577 | 3.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 48.00 | 22.10 | 24.55 | 23.33 | 22.60 | -0.17 | -0.75% | 0.49 | 1 | 366 | 3.23 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 49.00 | 21.10 | 22.70 | 21.90 | 18.90 | 0.00 | 0.00% | 0.45 | 0 | 1,481 | 2.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:06 PM EST |
| 50.00 | 20.10 | 22.55 | 21.33 | 21.00 | +0.80 | +3.96% | 0.43 | 18 | 1,961 | 2.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 51.00 | 19.10 | 20.65 | 19.88 | % | 0.39 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 52.00 | 18.10 | 19.65 | 18.88 | 15.54 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:06 PM EST |
| 52.50 | 17.60 | 19.35 | 18.48 | 18.22 | 0.00 | 0.00% | 0.35 | 0 | 1,010 | 2.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 53.00 | 17.10 | 18.65 | 17.88 | 11.75 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:06 PM EST |
| 54.00 | 16.10 | 18.55 | 17.33 | 12.59 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:06 PM EST |
| 55.00 | 15.15 | 17.55 | 16.35 | 15.65 | +0.62 | +4.13% | 0.30 | 113 | 8,970 | 2.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 56.00 | 14.15 | 16.20 | 15.18 | 15.62 | 0.00 | 0.00% | 0.27 | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 57.00 | 13.15 | 14.70 | 13.93 | 14.25 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.47 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 57.50 | 12.65 | 14.55 | 13.60 | 14.00 | +1.00 | +7.70% | 0.24 | 8 | 6,763 | 1.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 58.00 | 12.00 | 15.25 | 13.63 | 13.28 | +2.78 | +26.48% | 0.24 | 1 | 23 | 2.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 59.00 | 11.15 | 13.55 | 12.35 | 11.87 | +0.20 | +1.72% | 0.21 | 5 | 34 | 1.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 60.00 | 10.90 | 12.00 | 11.45 | 11.42 | +0.80 | +7.54% | 0.19 | 48 | 12,773 | 1.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 61.00 | 9.15 | 10.90 | 10.03 | 9.82 | 0.00 | 0.00% | 0.16 | 0 | 247 | 1.27 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 62.00 | 8.15 | 9.70 | 8.93 | 8.74 | 0.00 | 0.00% | 0.14 | 0 | 441 | 1.02 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 62.50 | 8.45 | 9.15 | 8.80 | 9.00 | +0.99 | +12.36% | 0.14 | 57 | 17,453 | 0.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 63.00 | 7.20 | 9.60 | 8.40 | 7.84 | -0.07 | -0.89% | 0.13 | 3 | 181 | 1.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 64.00 | 6.95 | 8.10 | 7.53 | 7.45 | +1.25 | +20.17% | 0.12 | 42 | 654 | 1.10 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 65.00 | 6.30 | 6.95 | 6.63 | 6.60 | +1.59 | +31.74% | 0.10 | 291 | 12,379 | 0.91 | 0.97 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 66.00 | 4.65 | 6.50 | 5.58 | 5.50 | +1.02 | +22.77% | 0.08 | 11 | 2,454 | 1.08 | 0.95 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 67.00 | 3.50 | 5.50 | 4.50 | 4.49 | +1.01 | +29.03% | 0.07 | 9 | 421 | 0.96 | 0.90 | 0.05 | -0.07 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 67.50 | 3.60 | 4.85 | 4.23 | 3.65 | +0.60 | +19.68% | 0.06 | 37 | 7,504 | 0.84 | 0.87 | 0.06 | -0.08 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 68.00 | 3.45 | 3.70 | 3.58 | 3.65 | +0.83 | +29.44% | 0.05 | 14 | 491 | 0.41 | 0.84 | 0.07 | -0.10 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 69.00 | 2.45 | 3.10 | 2.78 | 2.47 | +0.59 | +31.39% | 0.04 | 21 | 659 | 0.44 | 0.76 | 0.09 | -0.13 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 70.00 | 2.00 | 2.20 | 2.10 | 2.20 | +0.98 | +80.33% | 0.03 | 294 | 5,656 | 0.47 | 0.66 | 0.11 | -0.15 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 71.00 | 1.40 | 1.59 | 1.50 | 1.60 | +0.71 | +79.78% | 0.02 | 421 | 537 | 0.46 | 0.54 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 72.00 | 0.92 | 1.05 | 0.99 | 1.03 | +0.48 | +87.28% | 0.01 | 444 | 648 | 0.44 | 0.42 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 72.50 | 0.74 | 0.89 | 0.82 | 0.83 | +0.33 | +66.00% | 0.01 | 168 | 16,341 | 0.45 | 0.36 | 0.12 | -0.15 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 73.00 | 0.54 | 0.65 | 0.60 | 0.65 | +0.20 | +44.45% | 0.01 | 126 | 344 | 0.43 | 0.30 | 0.11 | -0.14 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 74.00 | 0.36 | 0.42 | 0.39 | 0.39 | +0.11 | +39.29% | 0.01 | 70 | 791 | 0.44 | 0.20 | 0.09 | -0.12 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 75.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 135 | 3,667 | 0.42 | 0.13 | 0.07 | -0.09 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 76.00 | 0.01 | 0.20 | 0.11 | 0.14 | -0.01 | -6.67% | 0.00 | 43 | 35 | 0.39 | 0.08 | 0.05 | -0.06 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 77.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 4 | 227 | 0.52 | 0.04 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 77.50 | 0.02 | 0.14 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 1 | 1,003 | 0.47 | 0.03 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 78.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 133 | 8 | 0.50 | 0.02 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 79.00 | 0.00 | 0.13 | 0.07 | 0.04 | -0.04 | -50.00% | 0.00 | 13 | 12 | 0.63 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 80.00 | 0.01 | 0.12 | 0.07 | 0.04 | -0.08 | -66.67% | 0.00 | 164 | 9,202 | 0.57 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 843 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.85 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:06 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.19 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 2,948 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 3 | 202 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 611 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 4,126 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 4 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 0.00 | 45 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 8,892 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:06 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,398 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 363 | 3.30 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 3.26 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 37 | 4,043 | 2.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 7 | 583 | 3.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 2,118 | 2.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,278 | 2.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,480 | 2.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:06 PM EST |
| 38.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:06 PM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 8 | 270 | 3.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 6,744 | 2.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 494 | 2.33 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 42.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 4,234 | 2.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 43.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 17 | 2,472 | 2.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 44.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,659 | 2.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 8,970 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 2,087 | 1.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,862 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 48.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 7 | 1,673 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 948 | 1.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 92 | 13,653 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 51.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:06 PM EST |
| 52.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.54 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 4,100 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 53.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 57 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.35 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 209 | 8,196 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 56.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:06 PM EST |
| 57.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:06 PM EST |
| 57.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 320 | 4,705 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 58.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.02 | -50.00% | 0.00 | 51 | 136 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 59.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.01 | -33.34% | 0.00 | 29 | 1,038 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 60.00 | 0.02 | 0.24 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 40 | 6,762 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 61.00 | 0.00 | 0.09 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 85 | 143 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 62.00 | 0.02 | 0.25 | 0.14 | 0.04 | -0.07 | -63.64% | 0.00 | 49 | 1,171 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 62.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 56 | 2,468 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 63.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 26 | 1,227 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 64.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 50 | 2,303 | 0.54 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 65.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.11 | -52.39% | 0.00 | 146 | 2,547 | 0.53 | -0.03 | 0.02 | -0.02 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 66.00 | 0.02 | 0.25 | 0.14 | 0.15 | -0.15 | -50.00% | 0.00 | 54 | 2,654 | 0.49 | -0.05 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 67.00 | 0.15 | 0.49 | 0.32 | 0.17 | -0.25 | -59.53% | 0.00 | 109 | 1,908 | 0.56 | -0.10 | 0.05 | -0.07 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 67.50 | 0.03 | 0.36 | 0.20 | 0.25 | -0.31 | -55.36% | 0.00 | 83 | 1,007 | 0.42 | -0.13 | 0.06 | -0.08 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 68.00 | 0.25 | 0.39 | 0.32 | 0.34 | -0.33 | -49.26% | 0.00 | 114 | 906 | 0.47 | -0.16 | 0.07 | -0.10 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 69.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.53 | -53.00% | 0.01 | 116 | 254 | 0.43 | -0.24 | 0.09 | -0.13 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 70.00 | 0.72 | 0.80 | 0.76 | 0.73 | -0.62 | -45.93% | 0.01 | 313 | 565 | 0.44 | -0.34 | 0.11 | -0.15 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 71.00 | 1.10 | 1.18 | 1.14 | 1.11 | -0.89 | -44.50% | 0.02 | 172 | 268 | 0.42 | -0.46 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 72.00 | 1.51 | 1.83 | 1.67 | 1.60 | -0.24 | -13.05% | 0.02 | 30 | 141 | 0.42 | -0.58 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 72.50 | 1.80 | 2.25 | 2.03 | 1.86 | -3.84 | -67.37% | 0.03 | 11 | 37 | 0.43 | -0.64 | 0.12 | -0.15 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 73.00 | 1.94 | 2.48 | 2.21 | 2.53 | -0.45 | -15.11% | 0.03 | 151 | 85 | 0.38 | -0.70 | 0.11 | -0.14 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 74.00 | 2.69 | 3.80 | 3.25 | 3.27 | -0.33 | -9.17% | 0.04 | 84 | 21 | 0.45 | -0.80 | 0.09 | -0.12 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 75.00 | 2.89 | 5.10 | 4.00 | 4.04 | +0.09 | +2.28% | 0.05 | 40 | 141 | 0.97 | -0.87 | 0.07 | -0.09 | 12/15/2025 | 12/15/2025 4:00:06 PM EST |
| 76.00 | 4.55 | 6.05 | 5.30 | % | 0.07 | 0 | 0 | 1.05 | -0.92 | 0.05 | -0.06 | 12/15/2025 4:00:06 PM EST | |||
| 77.00 | 4.95 | 7.00 | 5.98 | % | 0.08 | 0 | 0 | 1.21 | -0.96 | 0.03 | -0.04 | 12/15/2025 4:00:06 PM EST | |||
| 77.50 | 5.30 | 7.50 | 6.40 | 8.15 | 0.00 | 0.00% | 0.08 | 0 | 8 | 1.22 | -0.97 | 0.02 | -0.03 | 12/10/2025 | 12/15/2025 4:00:06 PM EST |
| 78.00 | 6.40 | 8.15 | 7.28 | % | 0.09 | 0 | 0 | 1.29 | -0.98 | 0.02 | -0.02 | 12/15/2025 4:00:06 PM EST | |||
| 79.00 | 7.15 | 8.95 | 8.05 | % | 0.10 | 0 | 0 | 1.29 | -0.99 | 0.01 | -0.01 | 12/15/2025 4:00:06 PM EST | |||
| 80.00 | 7.50 | 9.85 | 8.68 | 17.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 10/21/2025 | 12/15/2025 4:00:06 PM EST |
| 85.00 | 12.85 | 14.90 | 13.88 | % | 0.16 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 90.00 | 18.35 | 19.90 | 19.13 | 31.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 4:00:06 PM EST |
| 95.00 | 22.55 | 24.90 | 23.73 | % | 0.25 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:06 PM EST | |||
| 100.00 | 27.60 | 29.90 | 28.75 | 38.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 12/15/2025 4:00:06 PM EST |