Options Chain for FORTINET INC COM (FTNT) - $82.22 as of 12/15/2025 1:35:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.65 | 43.40 | 41.53 | 39.64 | 0.00 | 0.00% | 1.04 | 0 | 6 | 5.69 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 35.65 | 38.40 | 37.03 | 42.10 | 0.00 | 0.00% | 0.82 | 0 | 2 | 4.90 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 47.50 | 32.00 | 35.90 | 33.95 | % | 0.71 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 50.00 | 30.65 | 33.40 | 32.03 | 31.70 | 0.00 | 0.00% | 0.64 | 0 | 49 | 4.20 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 25.65 | 28.35 | 27.00 | 28.60 | 0.00 | 0.00% | 0.49 | 0 | 27 | 3.53 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 19.55 | 23.45 | 21.50 | 18.74 | 0.00 | 0.00% | 0.36 | 0 | 22 | 3.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 14.55 | 18.45 | 16.50 | 13.82 | 0.00 | 0.00% | 0.25 | 0 | 91 | 2.43 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 68.00 | 11.55 | 15.45 | 13.50 | % | 0.20 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 69.00 | 10.55 | 14.45 | 12.50 | % | 0.18 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 70.00 | 10.90 | 12.10 | 11.50 | 11.50 | -1.39 | -10.79% | 0.16 | 10 | 274 | 1.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 71.00 | 8.55 | 12.45 | 10.50 | % | 0.15 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 72.00 | 7.60 | 11.40 | 9.50 | % | 0.13 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 73.00 | 6.60 | 10.40 | 8.50 | 7.15 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.55 | 0.99 | 0.01 | -0.01 | 11/26/2025 | 12/15/2025 3:59:59 PM EST |
| 74.00 | 5.55 | 9.40 | 7.48 | % | 0.10 | 0 | 0 | 1.44 | 0.99 | 0.01 | -0.01 | 12/15/2025 3:59:59 PM EST | |||
| 75.00 | 4.55 | 8.50 | 6.53 | 6.75 | -0.55 | -7.54% | 0.09 | 2 | 461 | 1.37 | 0.98 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 76.00 | 3.55 | 6.50 | 5.03 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.88 | 0.98 | 0.02 | -0.03 | 11/26/2025 | 12/15/2025 3:59:59 PM EST |
| 77.00 | 2.95 | 6.50 | 4.73 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.14 | 0.92 | 0.04 | -0.09 | 12/1/2025 | 12/15/2025 3:59:59 PM EST |
| 78.00 | 1.62 | 4.15 | 2.89 | 3.43 | -0.98 | -22.23% | 0.04 | 2 | 95 | 0.55 | 0.89 | 0.06 | -0.10 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 79.00 | 2.39 | 4.30 | 3.35 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.84 | 0.83 | 0.09 | -0.11 | 12/10/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 1.99 | 2.13 | 2.06 | 1.98 | -0.85 | -30.04% | 0.03 | 28 | 3,098 | 0.31 | 0.74 | 0.13 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 81.00 | 1.34 | 1.49 | 1.42 | 1.25 | -0.84 | -40.20% | 0.02 | 51 | 1,569 | 0.31 | 0.61 | 0.16 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 81.50 | 1.07 | 1.20 | 1.14 | 0.97 | -0.74 | -43.28% | 0.01 | 127 | 300 | 0.31 | 0.53 | 0.16 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 82.00 | 0.83 | 0.96 | 0.90 | 0.96 | -0.40 | -29.42% | 0.01 | 68 | 402 | 0.31 | 0.45 | 0.16 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 82.50 | 0.63 | 0.77 | 0.70 | 0.59 | -0.60 | -50.42% | 0.01 | 18 | 521 | 0.31 | 0.38 | 0.15 | -0.13 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 83.00 | 0.46 | 0.54 | 0.50 | 0.50 | -0.44 | -46.81% | 0.01 | 54 | 472 | 0.30 | 0.31 | 0.13 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 84.00 | 0.23 | 0.29 | 0.26 | 0.24 | -0.37 | -60.66% | 0.00 | 32 | 1,458 | 0.30 | 0.21 | 0.10 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 0.13 | 0.16 | 0.15 | 0.16 | -0.21 | -56.76% | 0.00 | 87 | 3,150 | 0.31 | 0.14 | 0.07 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 86.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.13 | -65.00% | 0.00 | 18 | 373 | 0.31 | 0.09 | 0.05 | -0.06 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 87.00 | 0.04 | 0.12 | 0.08 | 0.05 | -0.07 | -58.34% | 0.00 | 12 | 187 | 0.34 | 0.05 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 87.50 | 0.01 | 0.10 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 11 | 1,074 | 0.36 | 0.04 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 88.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 97 | 0.37 | 0.03 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 85 | 0.62 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.17 | 0.09 | 0.03 | -0.03 | -50.00% | 0.00 | 28 | 2,073 | 0.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 0.12 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 3 | 948 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 0.12 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 94.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 95.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 1,568 | 0.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 97.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 97.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.67 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,899 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,758 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 277 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 928 | 1.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 257 | 2.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.71 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.80 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.71 | 0.36 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 556 | 2.97 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.57 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 265 | 2.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.71 | 0.36 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.28 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.12 | 0.06 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.22 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/15/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/15/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/15/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.72 | 0.36 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.46 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.88 | 0.44 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.46 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.20 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.48 | 0.24 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.04 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,035 | 1.22 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.71 | 0.36 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 69.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 70.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 8 | 1,155 | 0.68 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.12 | 0.06 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:59 PM EST |
| 72.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 73.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | -0.01 | 0.01 | -0.01 | 12/8/2025 | 12/15/2025 3:59:59 PM EST |
| 74.00 | 0.01 | 0.28 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 7 | 0.56 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 75.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 85 | 2,285 | 0.47 | -0.02 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 0.31 | 0.16 | 0.07 | -0.01 | -12.50% | 0.00 | 7 | 402 | 0.59 | -0.02 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 77.00 | 0.05 | 0.10 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 7 | 64 | 0.35 | -0.08 | 0.04 | -0.09 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 78.00 | 0.13 | 0.16 | 0.15 | 0.18 | -0.08 | -30.77% | 0.00 | 89 | 90 | 0.35 | -0.11 | 0.06 | -0.10 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 79.00 | 0.24 | 0.29 | 0.27 | 0.36 | +0.09 | +33.34% | 0.00 | 38 | 465 | 0.34 | -0.17 | 0.09 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 80.00 | 0.45 | 0.53 | 0.49 | 0.54 | +0.06 | +12.50% | 0.01 | 93 | 2,608 | 0.33 | -0.26 | 0.13 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 81.00 | 0.79 | 0.89 | 0.84 | 1.00 | +0.24 | +31.58% | 0.01 | 25 | 377 | 0.34 | -0.39 | 0.16 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 81.50 | 1.00 | 1.13 | 1.07 | 1.28 | +0.27 | +26.74% | 0.01 | 3 | 256 | 0.33 | -0.47 | 0.16 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 82.00 | 1.27 | 1.38 | 1.33 | 1.32 | +0.15 | +12.83% | 0.02 | 22 | 271 | 0.33 | -0.55 | 0.16 | -0.14 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 82.50 | 1.56 | 1.72 | 1.64 | 1.77 | +0.24 | +15.69% | 0.02 | 3 | 297 | 0.34 | -0.62 | 0.15 | -0.13 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 83.00 | 1.83 | 2.05 | 1.94 | 1.92 | +0.25 | +14.97% | 0.02 | 3 | 192 | 0.32 | -0.69 | 0.13 | -0.12 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 84.00 | 0.91 | 3.50 | 2.21 | 2.92 | +0.49 | +20.17% | 0.03 | 1 | 73 | 0.60 | -0.79 | 0.10 | -0.11 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 85.00 | 2.91 | 3.70 | 3.31 | 3.60 | +0.36 | +11.12% | 0.04 | 67 | 998 | 0.53 | -0.86 | 0.07 | -0.08 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 86.00 | 2.74 | 6.55 | 4.65 | 3.95 | 0.00 | 0.00% | 0.05 | 0 | 66 | 1.13 | -0.91 | 0.05 | -0.06 | 12/12/2025 | 12/15/2025 3:59:59 PM EST |
| 87.00 | 4.70 | 6.65 | 5.68 | 5.48 | +0.74 | +15.62% | 0.07 | 1 | 27 | 0.92 | -0.95 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 87.50 | 4.30 | 7.95 | 6.13 | 6.15 | +4.15 | +207.50% | 0.07 | 8 | 600 | 1.27 | -0.96 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 88.00 | 4.70 | 8.50 | 6.60 | % | 0.07 | 0 | 0 | 1.30 | -0.97 | 0.02 | -0.03 | 12/15/2025 3:59:59 PM EST | |||
| 89.00 | 5.70 | 9.50 | 7.60 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.39 | -0.99 | 0.01 | -0.01 | 12/5/2025 | 12/15/2025 3:59:59 PM EST |
| 90.00 | 7.30 | 9.80 | 8.55 | 8.75 | +0.74 | +9.24% | 0.10 | 1 | 199 | 1.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 91.00 | 7.70 | 11.40 | 9.55 | % | 0.10 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 92.00 | 8.70 | 12.50 | 10.60 | % | 0.12 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 92.50 | 9.80 | 13.00 | 11.40 | 12.12 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:59 PM EST |
| 93.00 | 9.70 | 13.50 | 11.60 | % | 0.12 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 94.00 | 10.70 | 14.50 | 12.60 | % | 0.13 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 95.00 | 12.25 | 15.50 | 13.88 | 13.84 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:59 PM EST |
| 96.00 | 12.70 | 16.50 | 14.60 | % | 0.15 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 97.00 | 13.70 | 17.50 | 15.60 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 97.50 | 14.20 | 16.65 | 15.43 | 15.99 | +1.09 | +7.32% | 0.16 | 1 | 1 | 0.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 100.00 | 16.70 | 20.50 | 18.60 | 18.87 | +0.95 | +5.31% | 0.19 | 340 | 97 | 2.18 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 105.00 | 21.70 | 24.10 | 22.90 | 23.37 | +2.41 | +11.50% | 0.22 | 3 | 7 | 1.30 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:59 PM EST |
| 110.00 | 26.70 | 30.50 | 28.60 | 29.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:59 PM EST |
| 115.00 | 31.70 | 35.50 | 33.60 | 34.09 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:59 PM EST |
| 120.00 | 36.70 | 40.50 | 38.60 | 32.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 3:59:59 PM EST |
| 125.00 | 41.70 | 45.50 | 43.60 | 27.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 12/15/2025 3:59:59 PM EST |
| 130.00 | 46.70 | 50.50 | 48.60 | 30.25 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/15/2025 3:59:59 PM EST |
| 135.00 | 51.65 | 55.50 | 53.58 | 31.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/15/2025 3:59:59 PM EST |
| 140.00 | 56.65 | 60.50 | 58.58 | 63.35 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 12/15/2025 3:59:59 PM EST |
| 145.00 | 61.65 | 65.50 | 63.58 | % | 0.44 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 150.00 | 66.65 | 70.50 | 68.58 | % | 0.46 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 155.00 | 71.65 | 75.50 | 73.58 | % | 0.47 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST | |||
| 160.00 | 76.65 | 80.50 | 78.58 | % | 0.49 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:59 PM EST |