Options Chain for INTERACTIVE BROKERS GROUP INC COM CL A (IBKR) - $64.15 as of 12/15/2025 10:46:28 AM 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 | 41.30 | 44.80 | 43.05 | % | 2.15 | 0 | 0 | 9.40 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 21.25 | 39.60 | 43.60 | 41.60 | % | 1.96 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 22.50 | 38.80 | 42.40 | 40.60 | % | 1.80 | 0 | 0 | 8.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 23.75 | 37.20 | 41.10 | 39.15 | 46.60 | 0.00 | 0.00% | 1.65 | 0 | 0 | 8.19 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 3:59:53 PM EST |
| 25.00 | 35.90 | 39.90 | 37.90 | % | 1.52 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 26.25 | 35.00 | 38.60 | 36.80 | % | 1.40 | 0 | 0 | 7.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 27.50 | 33.40 | 37.40 | 35.40 | % | 1.29 | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 28.75 | 32.20 | 36.10 | 34.15 | % | 1.19 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 30.00 | 31.10 | 34.90 | 33.00 | 41.52 | 0.00 | 0.00% | 1.10 | 0 | 3 | 6.54 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 3:59:53 PM EST |
| 31.25 | 31.30 | 33.00 | 32.15 | 31.60 | 0.00 | 0.00% | 1.03 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:53 PM EST |
| 32.50 | 28.40 | 32.40 | 30.40 | 31.40 | 0.00 | 0.00% | 0.94 | 0 | 1 | 5.96 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:53 PM EST |
| 33.75 | 27.20 | 31.10 | 29.15 | % | 0.86 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 35.00 | 26.30 | 29.90 | 28.10 | 24.00 | 0.00 | 0.00% | 0.80 | 0 | 0 | 5.43 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/15/2025 3:59:53 PM EST |
| 36.25 | 25.10 | 28.60 | 26.85 | % | 0.74 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 37.50 | 23.50 | 27.40 | 25.45 | 32.51 | 0.00 | 0.00% | 0.68 | 0 | 22 | 4.93 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:53 PM EST |
| 38.75 | 23.70 | 26.10 | 24.90 | 31.75 | 0.00 | 0.00% | 0.64 | 0 | 48 | 4.65 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 22.60 | 24.30 | 23.45 | 27.00 | 0.00 | 0.00% | 0.59 | 0 | 31 | 3.97 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:53 PM EST |
| 41.25 | 21.10 | 23.00 | 22.05 | 21.56 | 0.00 | 0.00% | 0.53 | 0 | 20 | 3.72 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 3:59:53 PM EST |
| 42.50 | 20.10 | 21.80 | 20.95 | 20.25 | 0.00 | 0.00% | 0.49 | 0 | 16 | 3.56 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 3:59:53 PM EST |
| 43.75 | 17.20 | 21.10 | 19.15 | % | 0.44 | 0 | 92 | 3.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 45.00 | 17.60 | 19.10 | 18.35 | 19.00 | 0.00 | 0.00% | 0.41 | 0 | 162 | 3.01 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 46.25 | 16.10 | 18.60 | 17.35 | 17.53 | -0.38 | -2.13% | 0.38 | 2 | 20 | 3.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 47.50 | 14.90 | 17.40 | 16.15 | 16.31 | -6.79 | -29.40% | 0.34 | 2 | 207 | 3.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 48.75 | 13.60 | 16.10 | 14.85 | 24.27 | 0.00 | 0.00% | 0.30 | 0 | 50 | 2.97 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 12.50 | 14.30 | 13.40 | 14.02 | 0.00 | 0.00% | 0.27 | 0 | 154 | 2.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 52.50 | 10.10 | 11.80 | 10.95 | 11.30 | 0.00 | 0.00% | 0.21 | 0 | 389 | 2.09 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 53.00 | 9.50 | 11.90 | 10.70 | % | 0.20 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 54.00 | 7.00 | 10.90 | 8.95 | % | 0.17 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 55.00 | 7.70 | 9.90 | 8.80 | 8.47 | -1.23 | -12.68% | 0.16 | 9 | 1,334 | 2.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 56.00 | 5.20 | 8.90 | 7.05 | 7.58 | -0.54 | -6.65% | 0.13 | 1 | 1 | 1.90 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 57.00 | 4.00 | 7.90 | 5.95 | % | 0.10 | 0 | 0 | 1.74 | 0.98 | 0.02 | -0.02 | 12/15/2025 3:59:53 PM EST | |||
| 57.50 | 5.10 | 6.20 | 5.65 | 6.92 | -0.87 | -11.17% | 0.10 | 4 | 314 | 1.08 | 0.96 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 58.00 | 3.10 | 6.50 | 4.80 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.41 | 0.95 | 0.04 | -0.04 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 59.00 | 3.50 | 5.40 | 4.45 | 5.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.22 | 0.89 | 0.06 | -0.07 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 2.95 | 3.70 | 3.33 | 3.18 | -0.72 | -18.47% | 0.06 | 33 | 483 | 0.56 | 0.82 | 0.08 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 61.00 | 2.30 | 2.45 | 2.38 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.48 | 0.73 | 0.11 | -0.12 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 62.00 | 1.60 | 1.80 | 1.70 | 1.95 | +0.10 | +5.41% | 0.03 | 1 | 8 | 0.48 | 0.62 | 0.12 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 62.50 | 1.30 | 1.50 | 1.40 | 1.35 | -0.77 | -36.33% | 0.02 | 9 | 1,092 | 0.47 | 0.55 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 63.00 | 1.00 | 1.20 | 1.10 | 1.10 | -0.90 | -45.00% | 0.02 | 50 | 448 | 0.45 | 0.49 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 64.00 | 0.65 | 0.75 | 0.70 | 0.68 | -0.77 | -53.11% | 0.01 | 145 | 409 | 0.45 | 0.36 | 0.13 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 64.50 | 0.50 | 0.65 | 0.58 | 0.50 | -0.60 | -54.55% | 0.01 | 32 | 63 | 0.46 | 0.30 | 0.12 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.50 | -55.56% | 0.01 | 140 | 1,746 | 0.44 | 0.24 | 0.11 | -0.12 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 65.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.20 | -40.00% | 0.00 | 834 | 101 | 0.44 | 0.20 | 0.09 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 66.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.39 | -65.00% | 0.00 | 69 | 662 | 0.44 | 0.16 | 0.08 | -0.09 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 67.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.16 | -53.34% | 0.00 | 136 | 208 | 0.47 | 0.10 | 0.06 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 67.50 | 0.05 | 0.25 | 0.15 | 0.12 | -0.18 | -60.00% | 0.00 | 51 | 4,817 | 0.50 | 0.08 | 0.05 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 68.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.11 | -52.39% | 0.00 | 41 | 244 | 0.47 | 0.07 | 0.04 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 69.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.07 | -50.00% | 0.00 | 8 | 196 | 0.56 | 0.04 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.04 | -36.37% | 0.00 | 252 | 2,428 | 0.60 | 0.03 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 71.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.08 | -61.54% | 0.00 | 2 | 198 | 1.05 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 72.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.89 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 17 | 1,764 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 74.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 1,383 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 77.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 77.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,013 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 1,152 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 388 | 3.39 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.69 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.97 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:53 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 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,216 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/15/2025 3:59:53 PM EST |
| 21.25 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 23.75 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/15/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/15/2025 3:59:53 PM EST |
| 26.25 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 12/15/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 3:59:53 PM EST |
| 28.75 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 238 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/15/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.08 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 12/15/2025 3:59:53 PM EST |
| 31.25 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 46 | 6.35 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/15/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 208 | 5.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:53 PM EST |
| 33.75 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 5.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.74 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 36.25 | 0.00 | 1.95 | 0.98 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 197 | 5.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 245 | 5.02 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:53 PM EST |
| 38.75 | 0.00 | 2.10 | 1.05 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 172 | 4.78 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 4.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/15/2025 3:59:53 PM EST |
| 41.25 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 146 | 3.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 12/15/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 105 | 4.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:53 PM EST |
| 43.75 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.93 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 46.25 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 48.75 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 511 | 1.08 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 8 | 661 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.84 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 931 | 0.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.61 | -0.01 | 0.01 | -0.01 | 12/11/2025 | 12/15/2025 3:59:53 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.66 | -0.02 | 0.02 | -0.02 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 57.50 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 123 | 3,057 | 0.52 | -0.04 | 0.03 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 141 | 0.57 | -0.05 | 0.04 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 59.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.01 | +7.15% | 0.00 | 103 | 2,238 | 0.45 | -0.11 | 0.06 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.00 | 204 | 2,111 | 0.43 | -0.18 | 0.08 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 61.00 | 0.40 | 0.50 | 0.45 | 0.43 | +0.18 | +72.00% | 0.01 | 83 | 924 | 0.44 | -0.27 | 0.11 | -0.12 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 62.00 | 0.70 | 0.90 | 0.80 | 0.73 | +0.68 | +1,360.00% | 0.01 | 220 | 236 | 0.45 | -0.38 | 0.12 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 62.50 | 0.90 | 1.10 | 1.00 | 0.95 | +0.37 | +63.80% | 0.02 | 150 | 2,306 | 0.44 | -0.45 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 63.00 | 1.15 | 1.30 | 1.23 | 1.12 | +0.30 | +36.59% | 0.02 | 63 | 432 | 0.43 | -0.51 | 0.13 | -0.15 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 64.00 | 1.70 | 1.85 | 1.78 | 1.82 | +0.62 | +51.67% | 0.03 | 38 | 288 | 0.41 | -0.64 | 0.13 | -0.14 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 64.50 | 2.05 | 2.20 | 2.13 | 1.25 | -0.20 | -13.80% | 0.03 | 1 | 241 | 0.41 | -0.70 | 0.12 | -0.13 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 65.00 | 2.40 | 2.60 | 2.50 | 2.46 | +0.76 | +44.71% | 0.04 | 251 | 2,678 | 0.40 | -0.76 | 0.11 | -0.12 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 65.50 | 2.55 | 3.60 | 3.08 | 2.80 | +1.15 | +69.70% | 0.05 | 16 | 456 | 0.75 | -0.80 | 0.09 | -0.10 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 66.00 | 1.30 | 5.20 | 3.25 | 3.40 | +1.12 | +49.13% | 0.05 | 3 | 55 | 1.30 | -0.84 | 0.08 | -0.09 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 67.00 | 3.40 | 6.00 | 4.70 | 3.70 | +0.19 | +5.42% | 0.07 | 13 | 65 | 1.31 | -0.90 | 0.06 | -0.07 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 67.50 | 4.30 | 5.00 | 4.65 | 4.45 | +1.82 | +69.21% | 0.07 | 17 | 1,046 | 0.66 | -0.92 | 0.05 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 68.00 | 4.70 | 7.10 | 5.90 | 5.24 | +1.24 | +31.00% | 0.09 | 13 | 65 | 1.47 | -0.93 | 0.04 | -0.06 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 69.00 | 4.20 | 8.20 | 6.20 | 5.86 | +0.67 | +12.91% | 0.09 | 1 | 7 | 1.63 | -0.96 | 0.03 | -0.04 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 70.00 | 6.70 | 7.50 | 7.10 | 7.16 | 0.00 | 0.00% | 0.10 | 12 | 835 | 0.88 | -0.97 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 3:59:53 PM EST |
| 71.00 | 6.20 | 9.80 | 8.00 | 5.24 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.66 | -0.99 | 0.01 | -0.01 | 12/10/2025 | 12/15/2025 3:59:53 PM EST |
| 72.00 | 7.20 | 9.60 | 8.40 | 8.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:53 PM EST |
| 72.50 | 8.30 | 10.00 | 9.15 | 9.10 | 0.00 | 0.00% | 0.13 | 0 | 215 | 1.07 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:53 PM EST |
| 73.00 | 8.20 | 11.90 | 10.05 | % | 0.14 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 74.00 | 9.20 | 11.70 | 10.45 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 75.00 | 10.80 | 13.80 | 12.30 | 9.17 | 0.00 | 0.00% | 0.16 | 0 | 9 | 2.03 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:53 PM EST |
| 76.00 | 11.20 | 13.60 | 12.40 | % | 0.16 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 77.00 | 12.20 | 14.50 | 13.35 | % | 0.17 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:53 PM EST | |||
| 77.50 | 13.30 | 15.00 | 14.15 | 13.39 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:53 PM EST |
| 80.00 | 15.80 | 18.30 | 17.05 | 15.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:53 PM EST |
| 85.00 | 20.20 | 22.50 | 21.35 | 14.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:53 PM EST |
| 90.00 | 25.20 | 27.80 | 26.50 | 1.02 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 12/15/2025 3:59:53 PM EST |
| 95.00 | 30.20 | 33.70 | 31.95 | 0.47 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 12/15/2025 3:59:53 PM EST |
| 100.00 | 35.20 | 39.10 | 37.15 | 34.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:53 PM EST |