Options Chain for FEDEX CORP COM (FDX) - $284.34 as of 12/15/2025 1:29:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 174.60 | 178.25 | 176.43 | 179.22 | 0.00 | 0.00% | 1.68 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 110.00 | 169.45 | 173.35 | 171.40 | % | 1.56 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 115.00 | 164.45 | 168.50 | 166.48 | % | 1.45 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 120.00 | 159.75 | 163.25 | 161.50 | 164.45 | 0.00 | 0.00% | 1.35 | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 125.00 | 154.55 | 158.25 | 156.40 | 159.26 | 0.00 | 0.00% | 1.25 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 130.00 | 149.75 | 153.25 | 151.50 | 154.36 | 0.00 | 0.00% | 1.17 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 135.00 | 144.80 | 148.25 | 146.53 | 148.84 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 140.00 | 139.80 | 143.25 | 141.53 | 144.36 | 0.00 | 0.00% | 1.01 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 145.00 | 134.75 | 138.25 | 136.50 | 139.36 | 0.00 | 0.00% | 0.94 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 150.00 | 129.65 | 133.25 | 131.45 | 134.35 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 155.00 | 124.90 | 128.25 | 126.58 | 129.36 | 0.00 | 0.00% | 0.82 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 160.00 | 119.50 | 123.55 | 121.53 | % | 0.76 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 165.00 | 114.50 | 118.30 | 116.40 | 119.35 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 170.00 | 109.65 | 113.30 | 111.48 | 113.58 | 0.00 | 0.00% | 0.66 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 175.00 | 104.85 | 108.30 | 106.58 | 109.40 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 180.00 | 100.20 | 103.35 | 101.78 | 100.70 | -3.00 | -2.90% | 0.57 | 6 | 6 | 2.86 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 185.00 | 94.80 | 98.30 | 96.55 | 99.40 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 190.00 | 89.80 | 93.30 | 91.55 | 94.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 195.00 | 84.70 | 88.30 | 86.50 | 89.25 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 200.00 | 80.60 | 82.55 | 81.58 | 81.32 | -1.33 | -1.61% | 0.41 | 61 | 65 | 2.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 205.00 | 74.70 | 78.35 | 76.53 | % | 0.37 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 210.00 | 69.30 | 72.75 | 71.03 | 72.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 215.00 | 64.95 | 68.45 | 66.70 | % | 0.31 | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 12/15/2025 4:00:01 PM EST | |||
| 220.00 | 59.90 | 62.65 | 61.28 | 61.73 | -4.62 | -6.97% | 0.28 | 7 | 9 | 1.59 | 1.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 225.00 | 54.85 | 58.40 | 56.63 | % | 0.25 | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.04 | 12/15/2025 4:00:01 PM EST | |||
| 230.00 | 50.10 | 52.95 | 51.53 | 55.28 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.43 | 0.99 | 0.00 | -0.08 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 232.50 | 47.50 | 51.40 | 49.45 | % | 0.21 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.12 | 12/15/2025 4:00:01 PM EST | |||
| 235.00 | 45.05 | 49.00 | 47.03 | % | 0.20 | 0 | 0 | 1.46 | 0.98 | 0.00 | -0.16 | 12/15/2025 4:00:01 PM EST | |||
| 237.50 | 42.95 | 46.50 | 44.73 | % | 0.19 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.21 | 12/15/2025 4:00:01 PM EST | |||
| 240.00 | 40.30 | 44.00 | 42.15 | 41.47 | -1.54 | -3.59% | 0.18 | 19 | 36 | 1.39 | 0.97 | 0.00 | -0.26 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 242.50 | 37.80 | 41.25 | 39.53 | 27.43 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.28 | 0.96 | 0.00 | -0.31 | 12/2/2025 | 12/15/2025 4:00:01 PM EST |
| 245.00 | 35.00 | 38.85 | 36.93 | 39.10 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.23 | 0.95 | 0.00 | -0.36 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 247.50 | 33.35 | 36.45 | 34.90 | 36.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.18 | 0.93 | 0.01 | -0.43 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 250.00 | 30.45 | 33.30 | 31.88 | 32.00 | -1.89 | -5.58% | 0.13 | 12 | 28 | 1.02 | 0.92 | 0.01 | -0.50 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 252.50 | 28.70 | 31.45 | 30.08 | 25.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.05 | 0.90 | 0.01 | -0.57 | 11/28/2025 | 12/15/2025 4:00:01 PM EST |
| 255.00 | 26.80 | 29.00 | 27.90 | 29.57 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.83 | 0.88 | 0.01 | -0.65 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 257.50 | 24.65 | 26.60 | 25.63 | 25.84 | -1.80 | -6.52% | 0.10 | 36 | 1 | 0.82 | 0.86 | 0.01 | -0.72 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 260.00 | 22.70 | 24.35 | 23.53 | 23.87 | -1.38 | -5.47% | 0.09 | 84 | 1,090 | 0.82 | 0.83 | 0.01 | -0.80 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 262.50 | 20.85 | 22.50 | 21.68 | 21.77 | -0.89 | -3.93% | 0.08 | 15 | 20 | 0.84 | 0.80 | 0.01 | -0.87 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 265.00 | 19.00 | 20.15 | 19.58 | 19.55 | -1.26 | -6.06% | 0.07 | 1 | 39 | 0.82 | 0.77 | 0.01 | -0.94 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 267.50 | 17.35 | 18.70 | 18.03 | 17.05 | +3.05 | +21.79% | 0.07 | 4 | 21 | 0.84 | 0.74 | 0.01 | -1.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 270.00 | 15.60 | 16.90 | 16.25 | 16.50 | -1.00 | -5.72% | 0.06 | 22 | 1,957 | 0.84 | 0.70 | 0.01 | -1.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 272.50 | 13.95 | 15.35 | 14.65 | 15.78 | -0.14 | -0.88% | 0.05 | 1 | 76 | 0.84 | 0.66 | 0.02 | -1.11 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 275.00 | 12.55 | 13.15 | 12.85 | 12.40 | -1.97 | -13.71% | 0.05 | 169 | 181 | 0.81 | 0.62 | 0.02 | -1.15 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 277.50 | 11.10 | 11.95 | 11.53 | 11.35 | -1.94 | -14.60% | 0.04 | 18 | 207 | 0.82 | 0.58 | 0.02 | -1.17 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 280.00 | 9.80 | 10.35 | 10.08 | 10.07 | -1.23 | -10.89% | 0.04 | 178 | 1,210 | 0.81 | 0.54 | 0.02 | -1.18 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 282.50 | 8.50 | 9.35 | 8.93 | 8.90 | -0.60 | -6.32% | 0.03 | 131 | 140 | 0.81 | 0.49 | 0.02 | -1.18 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 285.00 | 7.35 | 7.85 | 7.60 | 7.70 | -1.50 | -16.31% | 0.03 | 360 | 587 | 0.79 | 0.45 | 0.02 | -1.17 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 287.50 | 6.30 | 7.05 | 6.68 | 6.46 | -1.14 | -15.00% | 0.02 | 211 | 166 | 0.80 | 0.41 | 0.02 | -1.14 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 290.00 | 5.35 | 5.80 | 5.58 | 5.50 | -1.15 | -17.30% | 0.02 | 152 | 970 | 0.78 | 0.37 | 0.02 | -1.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 292.50 | 4.50 | 4.90 | 4.70 | 4.70 | -1.10 | -18.97% | 0.02 | 53 | 124 | 0.77 | 0.33 | 0.02 | -1.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 295.00 | 3.70 | 4.20 | 3.95 | 3.93 | -1.10 | -21.87% | 0.01 | 48 | 249 | 0.77 | 0.29 | 0.02 | -0.98 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 297.50 | 2.66 | 3.45 | 3.06 | 3.20 | -0.90 | -21.96% | 0.01 | 3 | 68 | 0.74 | 0.25 | 0.01 | -0.91 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 300.00 | 2.53 | 2.84 | 2.69 | 2.70 | -0.97 | -26.44% | 0.01 | 194 | 1,932 | 0.76 | 0.22 | 0.01 | -0.84 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 302.50 | 1.81 | 2.46 | 2.14 | 2.18 | -0.82 | -27.34% | 0.01 | 12 | 33 | 0.74 | 0.19 | 0.01 | -0.76 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 305.00 | 1.62 | 2.00 | 1.81 | 1.81 | -0.68 | -27.31% | 0.01 | 88 | 240 | 0.75 | 0.16 | 0.01 | -0.69 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 307.50 | 1.29 | 1.62 | 1.46 | 1.45 | -0.74 | -33.79% | 0.00 | 41 | 1 | 0.75 | 0.13 | 0.01 | -0.61 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 310.00 | 1.03 | 1.25 | 1.14 | 1.14 | -0.61 | -34.86% | 0.00 | 113 | 350 | 0.74 | 0.11 | 0.01 | -0.54 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 312.50 | 0.59 | 1.23 | 0.91 | 0.85 | -1.16 | -57.72% | 0.00 | 43 | 2 | 0.73 | 0.09 | 0.01 | -0.47 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 315.00 | 0.42 | 1.04 | 0.73 | 0.72 | -0.40 | -35.72% | 0.00 | 41 | 71 | 0.73 | 0.08 | 0.01 | -0.40 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 317.50 | 0.19 | 0.96 | 0.58 | 0.58 | -0.43 | -42.58% | 0.00 | 6 | 32 | 0.72 | 0.06 | 0.01 | -0.34 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 320.00 | 0.16 | 0.45 | 0.31 | 0.41 | -0.36 | -46.76% | 0.00 | 55 | 365 | 0.68 | 0.05 | 0.00 | -0.29 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 322.50 | 0.21 | 0.52 | 0.37 | 0.31 | % | 0.00 | 11 | 0 | 0.74 | 0.04 | 0.00 | -0.24 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 325.00 | 0.01 | 0.39 | 0.20 | 0.20 | -0.33 | -62.27% | 0.00 | 13 | 85 | 0.64 | 0.03 | 0.00 | -0.20 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 327.50 | 0.08 | 0.36 | 0.22 | 0.16 | -0.35 | -68.63% | 0.00 | 2 | 8 | 0.73 | 0.03 | 0.00 | -0.17 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 330.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 1,004 | 242 | 0.73 | 0.02 | 0.00 | -0.14 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 332.50 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.79 | 0.02 | 0.00 | -0.11 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 335.00 | 0.01 | 0.18 | 0.10 | 0.08 | -0.15 | -65.22% | 0.00 | 8 | 19 | 0.69 | 0.01 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 340.00 | 0.04 | 0.20 | 0.12 | 0.04 | -0.05 | -55.56% | 0.00 | 10 | 165 | 0.78 | 0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 345.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.74 | 0.00 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 188 | 0.75 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.56 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 3.40 | 1.70 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 3.40 | 1.70 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 2.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 301 | 2.58 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 3.40 | 1.70 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.70 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 12/15/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 3.40 | 1.70 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 12/15/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 1.25 | 0.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.38 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/15/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 2.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.35 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 336 | 2.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 281 | 2.55 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.14 | 0.07 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.63 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/15/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 194 | 1.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.20 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.20 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.47 | 0.24 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 89 | 2.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.45 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 432 | 1.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.52 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 195.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 14 | 873 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.11 | -84.62% | 0.00 | 5 | 1,429 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.09 | -60.00% | 0.00 | 1 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.02 | +25.00% | 0.00 | 7 | 1,133 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 215.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.22 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 49 | 1,307 | 0.95 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 88 | 22 | 1.00 | 0.00 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 230.00 | 0.10 | 0.14 | 0.12 | 0.15 | -0.10 | -40.00% | 0.00 | 80 | 1,428 | 0.90 | -0.01 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 232.50 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 72 | 0 | 0.91 | -0.01 | 0.00 | -0.12 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 235.00 | 0.08 | 0.25 | 0.17 | 0.24 | -0.11 | -31.43% | 0.00 | 533 | 64 | 0.82 | -0.02 | 0.00 | -0.16 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 237.50 | 0.09 | 0.37 | 0.23 | 0.23 | -0.12 | -34.29% | 0.00 | 14 | 5 | 0.82 | -0.02 | 0.00 | -0.21 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 240.00 | 0.28 | 0.39 | 0.34 | 0.28 | -0.18 | -39.13% | 0.00 | 149 | 1,418 | 0.85 | -0.03 | 0.00 | -0.26 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 242.50 | 0.16 | 0.45 | 0.31 | 0.33 | -0.21 | -38.89% | 0.00 | 22 | 23 | 0.78 | -0.04 | 0.00 | -0.31 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 245.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.23 | -33.34% | 0.00 | 148 | 267 | 0.80 | -0.05 | 0.00 | -0.36 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 247.50 | 0.37 | 0.67 | 0.52 | 0.61 | -0.32 | -34.41% | 0.00 | 69 | 42 | 0.77 | -0.07 | 0.01 | -0.43 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 250.00 | 0.70 | 0.82 | 0.76 | 0.77 | -0.14 | -15.39% | 0.00 | 416 | 1,985 | 0.78 | -0.08 | 0.01 | -0.50 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 252.50 | 0.90 | 1.15 | 1.03 | 1.05 | -0.13 | -11.02% | 0.00 | 8 | 123 | 0.79 | -0.10 | 0.01 | -0.57 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 255.00 | 1.12 | 1.44 | 1.28 | 1.28 | -0.25 | -16.34% | 0.01 | 61 | 403 | 0.79 | -0.12 | 0.01 | -0.65 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 257.50 | 1.51 | 1.79 | 1.65 | 1.65 | -0.28 | -14.51% | 0.01 | 55 | 57 | 0.79 | -0.14 | 0.01 | -0.72 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 260.00 | 1.90 | 2.10 | 2.00 | 2.00 | -0.33 | -14.17% | 0.01 | 252 | 984 | 0.78 | -0.17 | 0.01 | -0.80 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 262.50 | 2.46 | 2.75 | 2.61 | 2.50 | -0.35 | -12.29% | 0.01 | 121 | 93 | 0.80 | -0.20 | 0.01 | -0.87 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 265.00 | 3.00 | 3.30 | 3.15 | 3.12 | -0.17 | -5.17% | 0.01 | 50 | 291 | 0.79 | -0.23 | 0.01 | -0.94 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 267.50 | 3.65 | 3.90 | 3.78 | 3.80 | -0.09 | -2.32% | 0.01 | 27 | 212 | 0.79 | -0.26 | 0.01 | -1.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 270.00 | 4.40 | 4.75 | 4.58 | 4.55 | -0.38 | -7.71% | 0.02 | 290 | 1,283 | 0.79 | -0.30 | 0.01 | -1.07 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 272.50 | 5.20 | 5.60 | 5.40 | 5.38 | -0.12 | -2.19% | 0.02 | 80 | 152 | 0.79 | -0.34 | 0.02 | -1.11 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 275.00 | 6.10 | 6.55 | 6.33 | 6.30 | -0.11 | -1.72% | 0.02 | 233 | 284 | 0.78 | -0.38 | 0.02 | -1.15 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 277.50 | 7.20 | 7.70 | 7.45 | 7.35 | -0.12 | -1.61% | 0.03 | 131 | 103 | 0.79 | -0.42 | 0.02 | -1.17 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 280.00 | 8.40 | 8.85 | 8.63 | 8.54 | -0.21 | -2.40% | 0.03 | 293 | 305 | 0.78 | -0.46 | 0.02 | -1.18 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 282.50 | 9.60 | 10.20 | 9.90 | 9.85 | +0.10 | +1.03% | 0.04 | 170 | 170 | 0.78 | -0.51 | 0.02 | -1.18 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 285.00 | 10.90 | 11.40 | 11.15 | 11.19 | -0.21 | -1.85% | 0.04 | 19 | 215 | 0.77 | -0.55 | 0.02 | -1.17 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 287.50 | 12.25 | 12.85 | 12.55 | 12.41 | -0.34 | -2.67% | 0.04 | 28 | 181 | 0.76 | -0.59 | 0.02 | -1.14 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 290.00 | 13.90 | 14.75 | 14.33 | 14.45 | +0.65 | +4.71% | 0.05 | 8 | 694 | 0.78 | -0.63 | 0.02 | -1.10 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 292.50 | 15.25 | 17.05 | 16.15 | 16.13 | +0.53 | +3.40% | 0.06 | 5 | 16 | 0.79 | -0.67 | 0.02 | -1.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 295.00 | 16.60 | 18.10 | 17.35 | 23.88 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | -0.71 | 0.02 | -0.98 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 297.50 | 18.80 | 20.95 | 19.88 | % | 0.07 | 0 | 0 | 0.79 | -0.75 | 0.01 | -0.91 | 12/15/2025 4:00:01 PM EST | |||
| 300.00 | 20.15 | 22.10 | 21.13 | 20.83 | 0.00 | 0.00% | 0.07 | 0 | 197 | 0.71 | -0.78 | 0.01 | -0.84 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 302.50 | 21.40 | 23.80 | 22.60 | % | 0.07 | 0 | 0 | 0.59 | -0.81 | 0.01 | -0.76 | 12/15/2025 4:00:01 PM EST | |||
| 305.00 | 23.55 | 26.80 | 25.18 | 25.03 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.92 | -0.84 | 0.01 | -0.69 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 307.50 | 25.70 | 28.10 | 26.90 | % | 0.09 | 0 | 0 | 0.83 | -0.87 | 0.01 | -0.61 | 12/15/2025 4:00:01 PM EST | |||
| 310.00 | 28.50 | 31.15 | 29.83 | 44.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.95 | -0.89 | 0.01 | -0.54 | 12/4/2025 | 12/15/2025 4:00:01 PM EST |
| 312.50 | 30.40 | 33.20 | 31.80 | % | 0.10 | 0 | 0 | 0.94 | -0.91 | 0.01 | -0.47 | 12/15/2025 4:00:01 PM EST | |||
| 315.00 | 32.65 | 35.50 | 34.08 | 43.68 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.95 | -0.92 | 0.01 | -0.40 | 12/4/2025 | 12/15/2025 4:00:01 PM EST |
| 317.50 | 35.05 | 38.55 | 36.80 | % | 0.12 | 0 | 0 | 1.00 | -0.94 | 0.01 | -0.34 | 12/15/2025 4:00:01 PM EST | |||
| 320.00 | 37.05 | 40.90 | 38.98 | 53.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.14 | -0.95 | 0.00 | -0.29 | 11/13/2025 | 12/15/2025 4:00:01 PM EST |
| 322.50 | 39.20 | 43.30 | 41.25 | 40.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.21 | -0.96 | 0.00 | -0.24 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 325.00 | 41.90 | 45.75 | 43.83 | % | 0.13 | 0 | 0 | 1.24 | -0.97 | 0.00 | -0.20 | 12/15/2025 4:00:01 PM EST | |||
| 327.50 | 44.40 | 48.20 | 46.30 | % | 0.14 | 0 | 0 | 1.21 | -0.97 | 0.00 | -0.17 | 12/15/2025 4:00:01 PM EST | |||
| 330.00 | 46.65 | 50.65 | 48.65 | 60.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.25 | -0.98 | 0.00 | -0.14 | 11/21/2025 | 12/15/2025 4:00:01 PM EST |
| 332.50 | 49.35 | 53.15 | 51.25 | % | 0.15 | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.11 | 12/15/2025 4:00:01 PM EST | |||
| 335.00 | 51.85 | 55.65 | 53.75 | % | 0.16 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.09 | 12/15/2025 4:00:01 PM EST | |||
| 340.00 | 56.85 | 60.35 | 58.60 | 65.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.05 | 12/30/2024 | 12/15/2025 4:00:01 PM EST |
| 345.00 | 61.85 | 64.95 | 63.40 | % | 0.18 | 0 | 0 | 1.33 | -1.00 | 0.00 | -0.03 | 12/15/2025 4:00:01 PM EST | |||
| 350.00 | 66.80 | 70.20 | 68.50 | 84.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.02 | 10/2/2024 | 12/15/2025 4:00:01 PM EST |
| 360.00 | 76.85 | 79.95 | 78.40 | 65.45 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 12/15/2025 4:00:01 PM EST |
| 370.00 | 86.85 | 90.65 | 88.75 | 94.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 12/15/2025 4:00:01 PM EST |
| 380.00 | 96.85 | 100.65 | 98.75 | 97.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 12/15/2025 4:00:01 PM EST |
| 390.00 | 106.85 | 110.65 | 108.75 | 101.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 12/15/2025 4:00:01 PM EST |
| 400.00 | 116.85 | 120.65 | 118.75 | 104.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/17/2024 | 12/15/2025 4:00:01 PM EST |
| 410.00 | 126.85 | 130.65 | 128.75 | 108.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 12/15/2025 4:00:01 PM EST |
| 420.00 | 136.85 | 140.65 | 138.75 | % | 0.33 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 430.00 | 146.85 | 150.65 | 148.75 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 440.00 | 156.85 | 160.40 | 158.63 | % | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 450.00 | 166.85 | 170.30 | 168.58 | % | 0.37 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST |