Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $119.50 as of 12/15/2025 1:45:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 88.20 | 91.75 | 89.98 | 89.97 | -20.89 | -18.85% | 3.60 | 6 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 30.00 | 83.20 | 86.70 | 84.95 | 85.07 | +6.08 | +7.70% | 2.83 | 11 | 70 | 9.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 34.00 | 79.20 | 82.15 | 80.68 | 80.67 | +8.02 | +11.04% | 2.37 | 14 | 122 | 7.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 35.00 | 78.25 | 81.20 | 79.73 | 79.72 | -21.22 | -21.03% | 2.28 | 8 | 29 | 8.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 36.00 | 77.20 | 80.70 | 78.95 | 79.86 | +8.03 | +11.18% | 2.19 | 7 | 28 | 7.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 37.00 | 76.20 | 79.70 | 77.95 | 78.91 | +8.44 | +11.98% | 2.11 | 10 | 13 | 7.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 38.00 | 75.20 | 78.65 | 76.93 | 77.96 | -9.54 | -10.91% | 2.02 | 4 | 6 | 7.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 39.00 | 74.30 | 77.60 | 75.95 | 76.08 | -24.85 | -24.63% | 1.95 | 4 | 87 | 7.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 73.35 | 76.55 | 74.95 | 75.13 | -9.57 | -11.30% | 1.87 | 6 | 246 | 7.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 41.00 | 72.20 | 75.55 | 73.88 | 75.02 | +5.08 | +7.27% | 1.80 | 4 | 37 | 6.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 42.00 | 71.20 | 74.65 | 72.93 | 73.88 | -9.32 | -11.21% | 1.74 | 3 | 43 | 6.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 43.00 | 70.20 | 73.65 | 71.93 | 72.98 | -30.42 | -29.42% | 1.67 | 5 | 51 | 6.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 44.00 | 69.20 | 72.65 | 70.93 | 71.11 | -5.98 | -7.76% | 1.61 | 5 | 56 | 6.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 69.05 | 71.10 | 70.08 | 70.18 | -5.87 | -7.72% | 1.56 | 2 | 680 | 5.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 46.00 | 67.20 | 70.65 | 68.93 | 70.18 | -17.67 | -20.12% | 1.50 | 11 | 144 | 6.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 47.00 | 66.20 | 69.65 | 67.93 | 69.25 | -17.70 | -20.36% | 1.45 | 8 | 125 | 6.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 48.00 | 65.90 | 68.30 | 67.10 | 84.40 | 0.00 | 0.00% | 1.40 | 0 | 260 | 5.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 64.35 | 66.65 | 65.50 | 66.00 | -5.18 | -7.28% | 1.31 | 1 | 1,125 | 5.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 55.00 | 58.50 | 61.10 | 59.80 | 59.91 | -5.41 | -8.29% | 1.09 | 9 | 282 | 4.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 55.00 | 56.05 | 55.53 | 54.61 | -7.02 | -11.40% | 0.93 | 5 | 813 | 4.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 48.95 | 51.10 | 50.03 | 52.28 | -2.72 | -4.95% | 0.77 | 6 | 1,242 | 3.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 70.00 | 44.35 | 46.25 | 45.30 | 45.59 | -5.00 | -9.89% | 0.65 | 3 | 1,026 | 3.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 38.25 | 41.65 | 39.95 | 40.45 | -5.28 | -11.55% | 0.53 | 4 | 1,317 | 3.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 34.05 | 36.15 | 35.10 | 36.10 | -3.68 | -9.26% | 0.44 | 8 | 4,707 | 2.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 28.65 | 31.20 | 29.93 | 29.72 | -5.49 | -15.60% | 0.35 | 5 | 4,629 | 2.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 23.25 | 26.75 | 25.00 | 26.72 | -2.86 | -9.67% | 0.28 | 12 | 3,259 | 2.24 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 18.85 | 21.45 | 20.15 | 20.05 | -5.80 | -22.44% | 0.21 | 2 | 2,328 | 1.77 | 0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 96.00 | 17.35 | 20.85 | 19.10 | 24.60 | 0.00 | 0.00% | 0.20 | 0 | 40 | 1.79 | 0.99 | 0.00 | -0.06 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 97.00 | 16.35 | 19.85 | 18.10 | 27.27 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.74 | 0.98 | 0.01 | -0.08 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 98.00 | 15.75 | 18.80 | 17.28 | 22.95 | 0.00 | 0.00% | 0.18 | 0 | 77 | 1.69 | 0.98 | 0.01 | -0.10 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 99.00 | 15.00 | 17.45 | 16.23 | 19.70 | -1.53 | -7.21% | 0.16 | 1 | 25 | 1.42 | 0.97 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 14.95 | 15.85 | 15.40 | 15.50 | -4.62 | -22.97% | 0.15 | 63 | 5,092 | 1.20 | 0.96 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 101.00 | 13.90 | 15.10 | 14.50 | 15.85 | -3.79 | -19.30% | 0.14 | 1 | 31 | 1.24 | 0.95 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 102.00 | 12.95 | 14.15 | 13.55 | 14.86 | -3.73 | -20.07% | 0.13 | 2 | 47 | 1.19 | 0.93 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 103.00 | 12.05 | 13.25 | 12.65 | 14.88 | -5.92 | -28.47% | 0.12 | 2 | 16 | 1.16 | 0.92 | 0.02 | -0.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 104.00 | 11.15 | 12.60 | 11.88 | 18.00 | 0.00 | 0.00% | 0.11 | 0 | 54 | 1.11 | 0.90 | 0.02 | -0.25 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 10.35 | 11.25 | 10.80 | 10.23 | -4.77 | -31.80% | 0.10 | 40 | 2,071 | 0.61 | 0.88 | 0.02 | -0.28 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 106.00 | 9.40 | 10.45 | 9.93 | 12.40 | -3.50 | -22.02% | 0.09 | 10 | 40 | 0.66 | 0.86 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 107.00 | 8.65 | 9.95 | 9.30 | 11.29 | -2.47 | -17.96% | 0.09 | 8 | 13 | 0.78 | 0.83 | 0.03 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 108.00 | 7.80 | 8.70 | 8.25 | 8.60 | -2.88 | -25.09% | 0.08 | 6 | 37 | 0.70 | 0.80 | 0.03 | -0.37 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 109.00 | 7.00 | 8.35 | 7.68 | 6.91 | -4.99 | -41.94% | 0.07 | 17 | 83 | 0.76 | 0.77 | 0.03 | -0.39 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 6.40 | 7.00 | 6.70 | 6.60 | -3.90 | -37.15% | 0.06 | 705 | 2,993 | 0.71 | 0.74 | 0.04 | -0.41 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 111.00 | 5.55 | 6.50 | 6.03 | 5.55 | -4.00 | -41.89% | 0.05 | 31 | 51 | 0.71 | 0.70 | 0.04 | -0.43 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 112.00 | 5.10 | 5.90 | 5.50 | 5.45 | -3.25 | -37.36% | 0.05 | 80 | 267 | 0.75 | 0.66 | 0.04 | -0.44 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 113.00 | 4.50 | 5.15 | 4.83 | 4.75 | -3.18 | -40.11% | 0.04 | 31 | 76 | 0.73 | 0.62 | 0.04 | -0.45 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 114.00 | 4.15 | 4.30 | 4.23 | 4.25 | -3.24 | -43.26% | 0.04 | 280 | 111 | 0.73 | 0.58 | 0.05 | -0.45 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 3.65 | 3.75 | 3.70 | 3.70 | -3.20 | -46.38% | 0.03 | 1,436 | 4,237 | 0.73 | 0.53 | 0.05 | -0.45 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 116.00 | 3.15 | 3.30 | 3.23 | 3.30 | -3.10 | -48.44% | 0.03 | 1,105 | 146 | 0.73 | 0.49 | 0.05 | -0.45 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 117.00 | 2.66 | 2.91 | 2.79 | 2.83 | -2.72 | -49.01% | 0.02 | 1,686 | 737 | 0.73 | 0.44 | 0.05 | -0.44 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 118.00 | 2.36 | 2.47 | 2.42 | 2.47 | -2.58 | -51.09% | 0.02 | 4,003 | 1,703 | 0.73 | 0.40 | 0.04 | -0.43 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 119.00 | 1.93 | 2.12 | 2.03 | 2.04 | -2.51 | -55.17% | 0.02 | 1,517 | 534 | 0.73 | 0.36 | 0.04 | -0.41 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 1.72 | 1.77 | 1.75 | 1.75 | -2.30 | -56.79% | 0.01 | 10,518 | 7,547 | 0.73 | 0.32 | 0.04 | -0.40 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 121.00 | 1.44 | 1.54 | 1.49 | 1.49 | -2.06 | -58.03% | 0.01 | 902 | 1,356 | 0.73 | 0.28 | 0.04 | -0.38 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 122.00 | 1.20 | 1.30 | 1.25 | 1.28 | -1.89 | -59.63% | 0.01 | 1,557 | 407 | 0.73 | 0.25 | 0.03 | -0.35 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 123.00 | 0.99 | 1.10 | 1.05 | 1.05 | -1.76 | -62.64% | 0.01 | 2,631 | 980 | 0.74 | 0.22 | 0.03 | -0.33 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 124.00 | 0.85 | 0.91 | 0.88 | 0.89 | -1.54 | -63.38% | 0.01 | 2,564 | 2,435 | 0.74 | 0.19 | 0.03 | -0.31 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 0.72 | 0.75 | 0.74 | 0.73 | -1.42 | -66.05% | 0.01 | 15,362 | 13,590 | 0.74 | 0.17 | 0.03 | -0.28 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 126.00 | 0.58 | 0.65 | 0.62 | 0.63 | -1.19 | -65.39% | 0.00 | 1,671 | 1,214 | 0.74 | 0.15 | 0.02 | -0.26 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 127.00 | 0.50 | 0.54 | 0.52 | 0.51 | -1.07 | -67.73% | 0.00 | 8,308 | 5,251 | 0.75 | 0.13 | 0.02 | -0.23 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 128.00 | 0.41 | 0.46 | 0.44 | 0.43 | -0.97 | -69.29% | 0.00 | 2,036 | 1,523 | 0.76 | 0.11 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 129.00 | 0.32 | 0.39 | 0.36 | 0.37 | -0.84 | -69.43% | 0.00 | 854 | 3,423 | 0.76 | 0.09 | 0.02 | -0.19 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 0.31 | 0.32 | 0.32 | 0.32 | -0.74 | -69.82% | 0.00 | 9,696 | 21,092 | 0.78 | 0.08 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 131.00 | 0.22 | 0.28 | 0.25 | 0.28 | -0.64 | -69.57% | 0.00 | 683 | 5,331 | 0.77 | 0.07 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 132.00 | 0.21 | 0.32 | 0.27 | 0.21 | -0.59 | -73.75% | 0.00 | 1,191 | 3,186 | 0.81 | 0.06 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 133.00 | 0.15 | 0.23 | 0.19 | 0.19 | -0.51 | -72.86% | 0.00 | 2,802 | 3,578 | 0.80 | 0.05 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 134.00 | 0.01 | 0.26 | 0.14 | 0.13 | -0.49 | -79.04% | 0.00 | 527 | 2,621 | 0.72 | 0.04 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 0.13 | 0.18 | 0.16 | 0.15 | -0.39 | -72.23% | 0.00 | 5,349 | 18,215 | 0.84 | 0.03 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 136.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.32 | -71.12% | 0.00 | 959 | 6,296 | 0.85 | 0.03 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 137.00 | 0.09 | 0.19 | 0.14 | 0.11 | -0.27 | -71.06% | 0.00 | 1,233 | 3,661 | 0.89 | 0.02 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 138.00 | 0.01 | 0.17 | 0.09 | 0.09 | -0.27 | -75.00% | 0.00 | 332 | 1,252 | 0.79 | 0.02 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 139.00 | 0.05 | 0.18 | 0.12 | 0.09 | -0.26 | -74.29% | 0.00 | 126 | 2,559 | 0.89 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.22 | -70.97% | 0.00 | 4,259 | 13,452 | 0.89 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 141.00 | 0.06 | 0.13 | 0.10 | 0.07 | -0.14 | -66.67% | 0.00 | 203 | 710 | 0.95 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 142.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.14 | -58.34% | 0.00 | 171 | 482 | 0.98 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 143.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.17 | -77.28% | 0.00 | 172 | 317 | 0.95 | 0.01 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 144.00 | 0.00 | 0.24 | 0.12 | 0.11 | -0.20 | -64.52% | 0.00 | 62 | 58 | 1.24 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.15 | -78.95% | 0.00 | 3,612 | 16,481 | 0.97 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 0.34 | 0.17 | 0.06 | -0.10 | -62.50% | 0.00 | 28 | 50 | 1.35 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 147.00 | 0.01 | 0.14 | 0.08 | 0.07 | -0.09 | -56.25% | 0.00 | 19 | 98 | 1.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 148.00 | 0.03 | 0.20 | 0.12 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 18 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 149.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 52 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 1,793 | 9,664 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 152.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 27 | 645 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.06 | -75.00% | 0.00 | 741 | 4,786 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 157.50 | 0.00 | 0.31 | 0.16 | 0.01 | -0.11 | -91.67% | 0.00 | 6 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.06 | -85.72% | 0.00 | 838 | 4,368 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 28 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 296 | 3,149 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 167.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 4 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 29 | 5,332 | 1.38 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 2,953 | 1.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 34 | 5,142 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 1,629 | 1.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 5,575 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 2,930 | 1.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,227 | 1.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 2.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 301 | 2.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 2.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.03 | -75.00% | 0.00 | 6 | 1,517 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 977 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.04 | +133.34% | 0.00 | 1 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.06 | +600.00% | 0.00 | 1 | 144 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 266 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.33 | 0.17 | 0.01 | -0.23 | -95.84% | 0.00 | 10 | 623 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,556 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 2,108 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,177 | 2.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,624 | 2.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,287 | 2.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 2,191 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 30 | 4,333 | 1.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 40 | 8,613 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 41 | 7,568 | 1.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 0.03 | 0.04 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 70 | 11,493 | 1.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.05 | -62.50% | 0.00 | 152 | 12,331 | 0.97 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 0.07 | 0.12 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 1,146 | 6,679 | 0.96 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 96.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.00 | 32 | 88 | 0.90 | -0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 97.00 | 0.01 | 0.20 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 162 | 55 | 0.81 | -0.02 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 98.00 | 0.00 | 0.24 | 0.12 | 0.16 | -0.04 | -20.00% | 0.00 | 207 | 379 | 0.95 | -0.02 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 99.00 | 0.14 | 0.31 | 0.23 | 0.16 | -0.05 | -23.81% | 0.00 | 95 | 286 | 0.84 | -0.03 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 0.19 | 0.23 | 0.21 | 0.23 | -0.01 | -4.17% | 0.00 | 4,428 | 8,763 | 0.84 | -0.04 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 101.00 | 0.23 | 0.31 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 253 | 451 | 0.84 | -0.05 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 102.00 | 0.30 | 0.45 | 0.38 | 0.37 | +0.06 | +19.36% | 0.00 | 194 | 664 | 0.85 | -0.07 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 103.00 | 0.35 | 0.51 | 0.43 | 0.44 | +0.08 | +22.23% | 0.00 | 416 | 286 | 0.83 | -0.08 | 0.02 | -0.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 104.00 | 0.46 | 0.52 | 0.49 | 0.52 | +0.02 | +4.00% | 0.00 | 460 | 1,231 | 0.81 | -0.10 | 0.02 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 0.58 | 0.60 | 0.59 | 0.59 | +0.04 | +7.28% | 0.01 | 9,597 | 5,922 | 0.80 | -0.12 | 0.02 | -0.28 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 106.00 | 0.69 | 0.85 | 0.77 | 0.78 | +0.15 | +23.81% | 0.01 | 256 | 522 | 0.81 | -0.14 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 107.00 | 0.83 | 0.92 | 0.88 | 0.87 | +0.04 | +4.82% | 0.01 | 600 | 408 | 0.77 | -0.17 | 0.03 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 108.00 | 1.01 | 1.10 | 1.06 | 1.08 | +0.23 | +27.06% | 0.01 | 994 | 858 | 0.77 | -0.20 | 0.03 | -0.37 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 109.00 | 1.22 | 1.32 | 1.27 | 1.30 | +0.27 | +26.22% | 0.01 | 433 | 1,538 | 0.77 | -0.23 | 0.03 | -0.39 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 1.47 | 1.53 | 1.50 | 1.51 | +0.35 | +30.18% | 0.01 | 9,261 | 10,487 | 0.76 | -0.26 | 0.04 | -0.41 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 111.00 | 1.72 | 1.91 | 1.82 | 1.93 | +0.57 | +41.92% | 0.02 | 910 | 1,097 | 0.76 | -0.30 | 0.04 | -0.43 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 112.00 | 2.05 | 2.21 | 2.13 | 2.17 | +0.64 | +41.83% | 0.02 | 520 | 955 | 0.75 | -0.34 | 0.04 | -0.44 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 113.00 | 2.44 | 2.60 | 2.52 | 2.50 | +0.70 | +38.89% | 0.02 | 601 | 731 | 0.75 | -0.38 | 0.04 | -0.45 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 114.00 | 2.83 | 3.05 | 2.94 | 2.95 | +0.91 | +44.61% | 0.03 | 1,006 | 1,485 | 0.75 | -0.42 | 0.05 | -0.45 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 3.30 | 3.45 | 3.38 | 3.40 | +1.00 | +41.67% | 0.03 | 4,912 | 6,843 | 0.74 | -0.47 | 0.05 | -0.45 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 116.00 | 3.85 | 4.00 | 3.93 | 3.90 | +1.19 | +43.92% | 0.03 | 4,177 | 2,897 | 0.74 | -0.51 | 0.05 | -0.45 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 117.00 | 4.30 | 4.60 | 4.45 | 4.51 | +1.41 | +45.49% | 0.04 | 1,887 | 1,321 | 0.74 | -0.56 | 0.05 | -0.44 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 118.00 | 5.05 | 5.30 | 5.18 | 5.05 | +1.53 | +43.47% | 0.04 | 4,101 | 4,235 | 0.74 | -0.60 | 0.04 | -0.43 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 119.00 | 5.60 | 5.95 | 5.78 | 5.90 | +2.00 | +51.29% | 0.05 | 736 | 928 | 0.75 | -0.64 | 0.04 | -0.41 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 6.25 | 6.70 | 6.48 | 6.45 | +1.95 | +43.34% | 0.05 | 2,104 | 10,810 | 0.76 | -0.68 | 0.04 | -0.40 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 121.00 | 6.70 | 7.45 | 7.08 | 7.20 | +2.21 | +44.29% | 0.06 | 197 | 2,081 | 0.72 | -0.72 | 0.04 | -0.38 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 122.00 | 7.80 | 8.60 | 8.20 | 8.22 | +2.64 | +47.32% | 0.07 | 145 | 1,359 | 0.82 | -0.75 | 0.03 | -0.35 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 123.00 | 8.20 | 9.40 | 8.80 | 9.23 | +3.01 | +48.40% | 0.07 | 102 | 3,093 | 0.74 | -0.78 | 0.03 | -0.33 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 124.00 | 9.05 | 10.35 | 9.70 | 10.35 | +3.48 | +50.66% | 0.08 | 208 | 1,054 | 0.77 | -0.81 | 0.03 | -0.31 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 10.05 | 11.00 | 10.53 | 10.60 | +3.04 | +40.22% | 0.08 | 711 | 8,376 | 0.75 | -0.83 | 0.03 | -0.28 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 126.00 | 10.90 | 12.15 | 11.53 | 11.75 | +3.37 | +40.22% | 0.09 | 90 | 776 | 0.98 | -0.85 | 0.02 | -0.26 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 127.00 | 11.95 | 13.05 | 12.50 | 13.00 | +3.63 | +38.75% | 0.10 | 175 | 723 | 1.04 | -0.87 | 0.02 | -0.23 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 128.00 | 12.40 | 13.70 | 13.05 | 13.39 | +3.55 | +36.08% | 0.10 | 78 | 1,263 | 0.98 | -0.89 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 129.00 | 13.65 | 14.95 | 14.30 | 14.45 | +4.00 | +38.28% | 0.11 | 35 | 1,685 | 1.11 | -0.91 | 0.02 | -0.19 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 14.40 | 15.90 | 15.15 | 15.00 | +3.50 | +30.44% | 0.12 | 693 | 5,966 | 1.12 | -0.92 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 131.00 | 15.05 | 17.65 | 16.35 | 15.76 | +3.13 | +24.79% | 0.12 | 26 | 526 | 1.52 | -0.93 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 132.00 | 16.15 | 18.60 | 17.38 | 16.10 | +2.44 | +17.87% | 0.13 | 48 | 650 | 1.57 | -0.94 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 133.00 | 17.55 | 19.60 | 18.58 | 17.57 | +2.62 | +17.53% | 0.14 | 30 | 447 | 1.60 | -0.95 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 134.00 | 18.45 | 20.95 | 19.70 | 16.85 | +2.27 | +15.57% | 0.15 | 19 | 1,041 | 1.64 | -0.96 | 0.01 | -0.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 19.25 | 21.90 | 20.58 | 20.83 | +4.23 | +25.49% | 0.15 | 731 | 4,370 | 1.68 | -0.97 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 136.00 | 19.10 | 22.90 | 21.00 | 19.70 | +3.98 | +25.32% | 0.15 | 107 | 455 | 1.73 | -0.97 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 137.00 | 20.45 | 23.90 | 22.18 | 22.52 | +4.82 | +27.24% | 0.16 | 106 | 323 | 1.77 | -0.98 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 138.00 | 21.50 | 24.90 | 23.20 | 23.53 | +4.74 | +25.23% | 0.17 | 8 | 178 | 1.80 | -0.98 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 139.00 | 22.50 | 25.90 | 24.20 | 22.45 | +2.42 | +12.09% | 0.17 | 30 | 388 | 1.86 | -0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 23.95 | 25.50 | 24.73 | 24.80 | +4.12 | +19.93% | 0.18 | 830 | 5,278 | 1.60 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 141.00 | 24.45 | 27.85 | 26.15 | 24.40 | +7.60 | +45.24% | 0.19 | 24 | 17 | 1.92 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 142.00 | 25.45 | 28.85 | 27.15 | 25.70 | +2.93 | +12.87% | 0.19 | 4 | 18 | 1.94 | -0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 143.00 | 26.45 | 29.85 | 28.15 | 26.57 | +8.72 | +48.86% | 0.20 | 5 | 5 | 2.01 | -0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 144.00 | 27.40 | 30.85 | 29.13 | 24.67 | 0.00 | 0.00% | 0.20 | 0 | 11 | 2.04 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 28.40 | 31.85 | 30.13 | 29.46 | +3.93 | +15.40% | 0.21 | 48 | 994 | 2.08 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 146.00 | 29.40 | 32.85 | 31.13 | % | 0.21 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 147.00 | 30.70 | 33.65 | 32.18 | 27.65 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 148.00 | 31.40 | 34.85 | 33.13 | % | 0.22 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 149.00 | 32.70 | 35.50 | 34.10 | 29.62 | 0.00 | 0.00% | 0.23 | 0 | 11 | 2.01 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 33.40 | 36.45 | 34.93 | 32.57 | +1.57 | +5.07% | 0.23 | 24 | 1,251 | 2.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 152.50 | 36.00 | 39.20 | 37.60 | 17.26 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 38.95 | 41.35 | 40.15 | 30.61 | 0.00 | 0.00% | 0.26 | 0 | 414 | 2.16 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 157.50 | 40.90 | 44.35 | 42.63 | 42.40 | % | 0.27 | 14 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 160.00 | 43.50 | 46.85 | 45.18 | 23.40 | 0.00 | 0.00% | 0.28 | 0 | 148 | 2.59 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 162.50 | 45.95 | 49.20 | 47.58 | 44.90 | % | 0.29 | 6 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 165.00 | 48.45 | 51.85 | 50.15 | 47.31 | +11.09 | +30.62% | 0.30 | 2 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 167.50 | 51.00 | 54.35 | 52.68 | 49.65 | % | 0.31 | 1 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST | |
| 170.00 | 53.70 | 56.35 | 55.03 | 52.10 | +16.38 | +45.86% | 0.32 | 1 | 3 | 2.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 58.50 | 61.80 | 60.15 | 46.95 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 180.00 | 63.40 | 66.85 | 65.13 | 73.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 185.00 | 68.40 | 71.75 | 70.08 | 76.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 190.00 | 73.40 | 76.85 | 75.13 | 82.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 195.00 | 78.40 | 81.85 | 80.13 | 61.03 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 83.40 | 86.85 | 85.13 | 65.96 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 210.00 | 93.40 | 96.75 | 95.08 | 70.80 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 220.00 | 103.40 | 106.45 | 104.93 | 84.57 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:57 PM EST |
| 230.00 | 113.40 | 116.85 | 115.13 | 94.75 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:57 PM EST |
| 240.00 | 123.40 | 126.80 | 125.10 | % | 0.52 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 250.00 | 133.40 | 136.80 | 135.10 | 101.77 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 3:59:57 PM EST |
| 260.00 | 143.45 | 146.80 | 145.13 | % | 0.56 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 270.00 | 153.45 | 156.80 | 155.13 | % | 0.57 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 280.00 | 163.40 | 166.80 | 165.10 | % | 0.59 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 290.00 | 173.40 | 176.80 | 175.10 | 164.40 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:57 PM EST |