Options Chain for LENNAR CORP CL A (LEN) - $119.75 as of 12/15/2025 7:47:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 83.50 | 87.00 | 85.25 | 88.60 | 0.00 | 0.00% | 1.71 | 0 | 0 | 9/22/2025 | EST | ||||
| 55.00 | 78.50 | 82.00 | 80.25 | 74.29 | 0.00 | 0.00% | 1.46 | 0 | 0 | 11/18/2025 | EST | ||||
| 55.00 | 63.40 | 66.30 | 64.85 | % | 1.18 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 60.00 | 73.50 | 77.00 | 75.25 | % | 1.25 | 0 | 0 | EST | |||||||
| 60.00 | 58.30 | 61.30 | 59.80 | % | 1.00 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 65.00 | 53.40 | 56.30 | 54.85 | 57.10 | 0.00 | 0.00% | 0.84 | 0 | 1 | 4.27 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/15/2025 3:59:54 PM EST |
| 65.00 | 68.50 | 72.00 | 70.25 | % | 1.08 | 0 | 0 | EST | |||||||
| 70.00 | 48.60 | 51.30 | 49.95 | 62.65 | 0.00 | 0.00% | 0.71 | 0 | 6 | 3.84 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:54 PM EST |
| 70.00 | 63.50 | 67.00 | 65.25 | % | 0.93 | 0 | 0 | EST | |||||||
| 75.00 | 43.60 | 46.30 | 44.95 | 55.20 | 0.00 | 0.00% | 0.60 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 12/15/2025 3:59:54 PM EST |
| 75.00 | 58.50 | 62.00 | 60.25 | 86.05 | 0.00 | 0.00% | 0.80 | 0 | 0 | 9/5/2025 | EST | ||||
| 80.00 | 38.60 | 41.30 | 39.95 | 50.35 | 0.00 | 0.00% | 0.50 | 0 | 3 | 3.05 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:54 PM EST |
| 80.00 | 53.60 | 57.50 | 55.55 | % | 0.69 | 0 | 7 | EST | |||||||
| 85.00 | 33.60 | 36.20 | 34.90 | 30.51 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 12/15/2025 3:59:54 PM EST |
| 85.00 | 48.50 | 52.50 | 50.50 | % | 0.59 | 0 | 10 | EST | |||||||
| 87.50 | 46.00 | 50.00 | 48.00 | % | 0.55 | 0 | 0 | EST | |||||||
| 90.00 | 43.50 | 47.50 | 45.50 | 52.69 | 0.00 | 0.00% | 0.51 | 0 | 33 | 9/30/2025 | EST | ||||
| 90.00 | 28.60 | 31.20 | 29.90 | 29.19 | 0.00 | 0.00% | 0.33 | 0 | 602 | 2.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 92.50 | 41.00 | 45.00 | 43.00 | % | 0.46 | 0 | 0 | EST | |||||||
| 95.00 | 23.60 | 26.20 | 24.90 | 71.58 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/15/2025 3:59:54 PM EST |
| 95.00 | 39.00 | 42.50 | 40.75 | 40.02 | 0.00 | 0.00% | 0.43 | 0 | 10 | 10/9/2025 | EST | ||||
| 97.50 | 36.50 | 40.00 | 38.25 | 54.10 | 0.00 | 0.00% | 0.39 | 0 | 116 | 8/19/2025 | EST | ||||
| 100.00 | 18.20 | 21.30 | 19.75 | 19.50 | 0.00 | 0.00% | 0.20 | 0 | 696 | 1.68 | 0.99 | 0.00 | -0.04 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 100.00 | 34.30 | 37.50 | 35.90 | 35.00 | 0.00 | 0.00% | 0.36 | 0 | 32 | 10/9/2025 | EST | ||||
| 101.00 | 17.60 | 20.30 | 18.95 | % | 0.19 | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.04 | 12/15/2025 3:59:54 PM EST | |||
| 102.00 | 16.50 | 19.40 | 17.95 | % | 0.18 | 0 | 0 | 1.59 | 0.97 | 0.01 | -0.07 | 12/15/2025 3:59:54 PM EST | |||
| 103.00 | 15.60 | 18.40 | 17.00 | % | 0.17 | 0 | 0 | 1.52 | 0.97 | 0.01 | -0.08 | 12/15/2025 3:59:54 PM EST | |||
| 104.00 | 14.60 | 17.50 | 16.05 | % | 0.15 | 0 | 0 | 1.49 | 0.96 | 0.01 | -0.11 | 12/15/2025 3:59:54 PM EST | |||
| 105.00 | 13.90 | 16.60 | 15.25 | 24.97 | 0.00 | 0.00% | 0.15 | 0 | 210 | 1.45 | 0.95 | 0.01 | -0.12 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 105.00 | 29.30 | 32.50 | 30.90 | 33.00 | 0.00 | 0.00% | 0.29 | 0 | 11 | 3/27/2025 | EST | ||||
| 106.00 | 12.70 | 15.50 | 14.10 | % | 0.13 | 0 | 0 | 1.36 | 0.94 | 0.01 | -0.14 | 12/15/2025 3:59:54 PM EST | |||
| 107.00 | 11.80 | 14.60 | 13.20 | % | 0.12 | 0 | 0 | 1.32 | 0.92 | 0.02 | -0.16 | 12/15/2025 3:59:54 PM EST | |||
| 108.00 | 10.80 | 13.70 | 12.25 | % | 0.11 | 0 | 0 | 1.28 | 0.91 | 0.02 | -0.19 | 12/15/2025 3:59:54 PM EST | |||
| 109.00 | 10.30 | 12.40 | 11.35 | % | 0.10 | 0 | 0 | 1.13 | 0.89 | 0.02 | -0.21 | 12/15/2025 3:59:54 PM EST | |||
| 110.00 | 9.70 | 12.50 | 11.10 | 10.92 | +1.31 | +13.64% | 0.10 | 2 | 262 | 1.35 | 0.87 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 110.00 | 24.10 | 27.50 | 25.80 | 27.90 | 0.00 | 0.00% | 0.23 | 0 | 167 | 11/14/2025 | EST | ||||
| 111.00 | 8.90 | 10.60 | 9.75 | 11.00 | +1.36 | +14.11% | 0.09 | 5 | 7 | 0.74 | 0.84 | 0.03 | -0.27 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 112.00 | 7.20 | 10.40 | 8.80 | 9.42 | +1.42 | +17.75% | 0.08 | 5 | 8 | 1.17 | 0.82 | 0.03 | -0.30 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 113.00 | 7.00 | 9.40 | 8.20 | 9.15 | -8.70 | -48.74% | 0.07 | 1 | 1 | 0.76 | 0.79 | 0.03 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 114.00 | 6.30 | 8.70 | 7.50 | 15.45 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | 0.75 | 0.03 | -0.35 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 115.00 | 5.70 | 6.70 | 6.20 | 6.15 | +0.05 | +0.82% | 0.05 | 2 | 550 | 0.66 | 0.72 | 0.04 | -0.37 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 115.00 | 19.10 | 22.50 | 20.80 | 23.15 | 0.00 | 0.00% | 0.18 | 0 | 131 | 10/9/2025 | EST | ||||
| 116.00 | 5.50 | 5.90 | 5.70 | 6.08 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.71 | 0.68 | 0.04 | -0.39 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 117.00 | 4.80 | 5.20 | 5.00 | 4.90 | -2.00 | -28.99% | 0.04 | 3 | 8 | 0.70 | 0.64 | 0.04 | -0.41 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 118.00 | 4.20 | 4.60 | 4.40 | 4.60 | +0.68 | +17.35% | 0.04 | 5 | 30 | 0.69 | 0.59 | 0.04 | -0.42 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 119.00 | 3.60 | 4.10 | 3.85 | 3.80 | +0.30 | +8.58% | 0.03 | 8 | 16 | 0.71 | 0.55 | 0.05 | -0.42 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 120.00 | 3.20 | 3.50 | 3.35 | 3.50 | 0.00 | 0.00% | 0.03 | 1,709 | 538 | 0.69 | 0.50 | 0.05 | -0.42 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 120.00 | 14.00 | 17.50 | 15.75 | 22.05 | 0.00 | 0.00% | 0.13 | 0 | 61 | 10/7/2025 | EST | ||||
| 121.00 | 2.60 | 3.10 | 2.85 | 2.90 | -0.01 | -0.35% | 0.02 | 25 | 93 | 0.68 | 0.46 | 0.05 | -0.42 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 122.00 | 2.35 | 2.65 | 2.50 | 2.50 | +0.10 | +4.17% | 0.02 | 226 | 110 | 0.69 | 0.41 | 0.05 | -0.41 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 123.00 | 1.95 | 2.20 | 2.08 | 2.10 | -0.15 | -6.67% | 0.02 | 30 | 26 | 0.68 | 0.37 | 0.04 | -0.39 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 124.00 | 1.55 | 1.90 | 1.73 | 1.77 | -0.33 | -15.72% | 0.01 | 228 | 78 | 0.67 | 0.32 | 0.04 | -0.38 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 125.00 | 9.60 | 13.00 | 11.30 | 9.60 | -1.60 | -14.29% | 0.09 | 5 | 80 | 12/15/2025 | EST | ||||
| 125.00 | 1.40 | 1.60 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 126 | 2,215 | 0.69 | 0.28 | 0.04 | -0.35 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 126.00 | 1.15 | 1.35 | 1.25 | 1.25 | -0.01 | -0.80% | 0.01 | 60 | 88 | 0.69 | 0.25 | 0.04 | -0.33 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 127.00 | 0.70 | 1.15 | 0.93 | 1.04 | -0.01 | -0.96% | 0.01 | 50 | 23 | 0.65 | 0.21 | 0.03 | -0.31 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 128.00 | 0.75 | 0.95 | 0.85 | 0.87 | +0.01 | +1.17% | 0.01 | 55 | 77 | 0.69 | 0.18 | 0.03 | -0.28 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 129.00 | 0.50 | 0.80 | 0.65 | 0.65 | -0.20 | -23.53% | 0.01 | 91 | 113 | 0.67 | 0.16 | 0.03 | -0.25 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 130.00 | 0.50 | 1.00 | 0.75 | 0.55 | -0.20 | -26.67% | 0.01 | 200 | 1,430 | 0.79 | 0.13 | 0.03 | -0.23 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 130.00 | 5.30 | 8.50 | 6.90 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 101 | 11/26/2025 | EST | ||||
| 131.00 | 0.40 | 1.55 | 0.98 | 0.45 | -0.17 | -27.42% | 0.01 | 50 | 110 | 0.90 | 0.11 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 132.00 | 0.30 | 0.90 | 0.60 | 0.35 | -0.13 | -27.09% | 0.00 | 37 | 79 | 0.77 | 0.09 | 0.02 | -0.18 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 133.00 | 0.25 | 0.45 | 0.35 | 0.29 | -0.11 | -27.50% | 0.00 | 26 | 115 | 0.71 | 0.08 | 0.02 | -0.16 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 134.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.15 | -37.50% | 0.00 | 23 | 143 | 0.66 | 0.07 | 0.02 | -0.15 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 135.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.07 | +30.44% | 0.00 | 58 | 3,941 | 0.67 | 0.06 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 135.00 | 1.70 | 4.50 | 3.10 | 3.70 | -0.10 | -2.64% | 0.02 | 21 | 19 | 12/15/2025 | EST | ||||
| 136.00 | 0.00 | 0.60 | 0.30 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.04 | 0.01 | -0.09 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 137.00 | 0.00 | 0.50 | 0.25 | 0.24 | % | 0.00 | 1 | 0 | 0.94 | 0.03 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 138.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.19 | -57.58% | 0.00 | 18 | 26 | 0.77 | 0.03 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 139.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.93 | 0.02 | 0.01 | -0.06 | 12/15/2025 3:59:54 PM EST | |||
| 140.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 130 | 532 | 0.76 | 0.02 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 140.00 | 0.05 | 2.40 | 1.23 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 12/3/2025 | EST | ||||
| 141.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.04 | 12/15/2025 3:59:54 PM EST | |||
| 145.00 | 0.05 | 0.55 | 0.30 | 0.10 | +0.03 | +42.86% | 0.00 | 83 | 2,211 | 0.86 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 145.00 | 0.55 | 1.40 | 0.98 | 5.47 | 0.00 | 0.00% | 0.01 | 0 | 57 | 12/2/2025 | EST | ||||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,498 | 0.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 87 | 12/3/2025 | EST | ||||
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 481 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 12/3/2025 | EST | ||||
| 160.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.40 | 0.20 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 144 | 12/3/2025 | EST | ||||
| 165.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 197 | 11/24/2025 | EST | ||||
| 170.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,616 | 1.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 8.42 | 0.00 | 0.00% | 0.00 | 0 | 200 | 9/5/2025 | EST | ||||
| 175.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 113 | 8/14/2025 | EST | ||||
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 144 | 12/3/2025 | EST | ||||
| 185.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/15/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 60 | 8/29/2025 | EST | ||||
| 190.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.20 | 0.10 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 156 | 8/25/2025 | EST | ||||
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 12/2/2025 | EST | ||||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.92 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 47 | 8/25/2025 | EST | ||||
| 210.00 | 0.00 | 0.20 | 0.10 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 73 | 7/14/2025 | EST | ||||
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 6/6/2025 | EST | ||||
| 230.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 64 | EST | |||||||
| 240.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 184 | EST | |||||||
| 250.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 7 | EST | |||||||
| 260.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 7/22/2025 | EST | ||||
| 270.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 6 | EST | |||||||
| 280.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 32 | 6/5/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 12/11/2025 | EST | ||||
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 8/22/2025 | EST | ||||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/15/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 12/2/2025 | EST | ||||
| 65.00 | 0.00 | 0.05 | 0.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1/22/2025 | EST | ||||
| 65.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 340 | 5/21/2025 | EST | ||||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 687 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 112 | EST | |||||||
| 75.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 12/11/2025 | EST | ||||
| 85.00 | 0.00 | 0.20 | 0.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 41 | 7/30/2025 | EST | ||||
| 85.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.41 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 8 | EST | |||||||
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 162 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 35 | 8/28/2025 | EST | ||||
| 92.50 | 0.00 | 0.20 | 0.10 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 72 | 8/4/2025 | EST | ||||
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 49 | 329 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 55 | 9/2/2025 | EST | ||||
| 97.50 | 0.00 | 0.20 | 0.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 59 | 8/1/2025 | EST | ||||
| 100.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.02 | +20.00% | 0.00 | 296 | 1,699 | 0.92 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 144 | 7/29/2025 | EST | ||||
| 101.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 2 | 0 | 0.96 | -0.02 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:54 PM EST | |
| 102.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 4 | 5 | 0.86 | -0.03 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 103.00 | 0.10 | 0.25 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | -0.03 | 0.01 | -0.08 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 104.00 | 0.15 | 0.25 | 0.20 | 0.21 | -0.04 | -16.00% | 0.00 | 26 | 3 | 0.81 | -0.04 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 105.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.05 | -16.67% | 0.00 | 77 | 345 | 0.83 | -0.05 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 12/3/2025 | EST | ||||
| 106.00 | 0.30 | 0.35 | 0.33 | 0.36 | -0.04 | -10.00% | 0.00 | 60 | 2 | 0.81 | -0.06 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 107.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.20 | -36.37% | 0.00 | 67 | 17 | 0.78 | -0.08 | 0.02 | -0.16 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 108.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.40 | -47.06% | 0.00 | 28 | 4 | 0.79 | -0.09 | 0.02 | -0.19 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 109.00 | 0.50 | 1.60 | 1.05 | 0.56 | -0.28 | -33.34% | 0.01 | 125 | 1 | 0.77 | -0.11 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 110.00 | 0.55 | 0.75 | 0.65 | 0.66 | -0.22 | -25.00% | 0.01 | 187 | 1,632 | 0.75 | -0.13 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 92 | 9/17/2025 | EST | ||||
| 111.00 | 0.75 | 1.05 | 0.90 | 0.77 | -0.23 | -23.00% | 0.01 | 677 | 55 | 0.75 | -0.16 | 0.03 | -0.27 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 112.00 | 0.90 | 1.00 | 0.95 | 1.00 | -0.27 | -21.26% | 0.01 | 87 | 96 | 0.74 | -0.18 | 0.03 | -0.30 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 113.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.45 | -29.04% | 0.01 | 87 | 46 | 0.73 | -0.21 | 0.03 | -0.32 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 114.00 | 1.10 | 1.50 | 1.30 | 1.30 | -0.30 | -18.75% | 0.01 | 71 | 32 | 0.70 | -0.25 | 0.03 | -0.35 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 115.00 | 1.60 | 1.80 | 1.70 | 1.70 | -0.35 | -17.08% | 0.01 | 409 | 4,355 | 0.73 | -0.28 | 0.04 | -0.37 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 406 | 12/8/2025 | EST | ||||
| 116.00 | 1.85 | 2.10 | 1.98 | 2.00 | -0.30 | -13.05% | 0.02 | 63 | 48 | 0.69 | -0.32 | 0.04 | -0.39 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 117.00 | 1.95 | 2.45 | 2.20 | 2.17 | -0.95 | -30.45% | 0.02 | 54 | 29 | 0.69 | -0.36 | 0.04 | -0.41 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 118.00 | 2.40 | 2.85 | 2.63 | 2.78 | -0.52 | -15.76% | 0.02 | 45 | 119 | 0.69 | -0.41 | 0.04 | -0.42 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 119.00 | 3.00 | 3.30 | 3.15 | 3.10 | -0.80 | -20.52% | 0.03 | 685 | 313 | 0.71 | -0.45 | 0.05 | -0.42 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 120.00 | 3.30 | 3.80 | 3.55 | 3.49 | -0.81 | -18.84% | 0.03 | 107 | 1,195 | 0.68 | -0.50 | 0.05 | -0.42 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.24 | -0.61 | -71.77% | 0.00 | 12 | 152 | 12/15/2025 | EST | ||||
| 121.00 | 3.90 | 4.40 | 4.15 | 4.04 | -1.16 | -22.31% | 0.03 | 10 | 68 | 0.69 | -0.54 | 0.05 | -0.42 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 122.00 | 4.50 | 5.00 | 4.75 | 4.60 | -0.43 | -8.55% | 0.04 | 4 | 22 | 0.70 | -0.59 | 0.05 | -0.41 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 123.00 | 5.10 | 5.70 | 5.40 | 5.47 | -0.33 | -5.69% | 0.04 | 2 | 6 | 0.70 | -0.63 | 0.04 | -0.39 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 124.00 | 5.70 | 6.30 | 6.00 | 6.07 | -1.03 | -14.51% | 0.05 | 6 | 14 | 0.68 | -0.68 | 0.04 | -0.38 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 125.00 | 6.40 | 7.10 | 6.75 | 6.80 | -1.16 | -14.58% | 0.05 | 28 | 798 | 0.69 | -0.72 | 0.04 | -0.35 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 125.00 | 0.35 | 1.25 | 0.80 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 183 | 11/21/2025 | EST | ||||
| 126.00 | 6.60 | 7.80 | 7.20 | 7.55 | -1.16 | -13.32% | 0.06 | 1 | 81 | 0.61 | -0.75 | 0.04 | -0.33 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 127.00 | 7.20 | 9.50 | 8.35 | 8.10 | -0.98 | -10.80% | 0.07 | 1 | 17 | 0.99 | -0.79 | 0.03 | -0.31 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 128.00 | 7.60 | 10.40 | 9.00 | 5.25 | 0.00 | 0.00% | 0.07 | 0 | 42 | 1.03 | -0.82 | 0.03 | -0.28 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 129.00 | 8.90 | 11.10 | 10.00 | 9.80 | 0.00 | 0.00% | 0.08 | 0 | 75 | 1.01 | -0.84 | 0.03 | -0.25 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 130.00 | 10.50 | 11.30 | 10.90 | 11.15 | -0.73 | -6.15% | 0.08 | 15 | 2,751 | 0.70 | -0.87 | 0.03 | -0.23 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 130.00 | 0.70 | 2.30 | 1.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 12/5/2025 | EST | ||||
| 131.00 | 10.50 | 12.60 | 11.55 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.99 | -0.89 | 0.02 | -0.21 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 132.00 | 11.20 | 13.50 | 12.35 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.01 | -0.91 | 0.02 | -0.18 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 133.00 | 12.10 | 15.10 | 13.60 | 13.40 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.22 | -0.92 | 0.02 | -0.16 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 134.00 | 13.00 | 15.90 | 14.45 | 6.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.22 | -0.93 | 0.02 | -0.15 | 11/26/2025 | 12/15/2025 3:59:54 PM EST |
| 135.00 | 14.00 | 17.20 | 15.60 | 18.50 | 0.00 | 0.00% | 0.12 | 0 | 513 | 1.35 | -0.94 | 0.01 | -0.13 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 135.00 | 1.20 | 4.30 | 2.75 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 180 | 12/5/2025 | EST | ||||
| 136.00 | 15.00 | 17.80 | 16.40 | % | 0.12 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.09 | 12/15/2025 3:59:54 PM EST | |||
| 137.00 | 15.90 | 18.80 | 17.35 | 18.02 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.33 | -0.97 | 0.01 | -0.08 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 138.00 | 17.00 | 19.50 | 18.25 | % | 0.13 | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.08 | 12/15/2025 3:59:54 PM EST | |||
| 139.00 | 18.00 | 20.50 | 19.25 | % | 0.14 | 0 | 0 | 1.32 | -0.98 | 0.01 | -0.06 | 12/15/2025 3:59:54 PM EST | |||
| 140.00 | 18.90 | 21.50 | 20.20 | 20.23 | -1.17 | -5.47% | 0.14 | 5 | 71 | 1.36 | -0.98 | 0.01 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 140.00 | 4.50 | 7.30 | 5.90 | 6.20 | +3.51 | +130.49% | 0.04 | 1 | 57 | 12/15/2025 | EST | ||||
| 141.00 | 19.80 | 22.50 | 21.15 | % | 0.15 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.04 | 12/15/2025 3:59:54 PM EST | |||
| 145.00 | 8.50 | 11.50 | 10.00 | 9.80 | +6.03 | +159.95% | 0.07 | 10 | 108 | 12/15/2025 | EST | ||||
| 145.00 | 23.80 | 26.50 | 25.15 | 23.52 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.56 | -0.99 | 0.00 | -0.02 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 150.00 | 13.00 | 16.60 | 14.80 | 23.90 | 0.00 | 0.00% | 0.10 | 0 | 150 | 2/24/2025 | EST | ||||
| 150.00 | 28.90 | 31.50 | 30.20 | 28.10 | 0.00 | 0.00% | 0.20 | 0 | 5 | 1.74 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:54 PM EST |
| 155.00 | 18.00 | 21.50 | 19.75 | 26.90 | 0.00 | 0.00% | 0.13 | 0 | 94 | 3/7/2025 | EST | ||||
| 155.00 | 33.90 | 36.50 | 35.20 | 22.50 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:54 PM EST |
| 160.00 | 23.00 | 26.50 | 24.75 | 15.24 | 0.00 | 0.00% | 0.15 | 0 | 59 | 11/28/2025 | EST | ||||
| 160.00 | 38.90 | 41.60 | 40.25 | 44.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:54 PM EST |
| 165.00 | 43.90 | 47.00 | 45.45 | 32.21 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 12/15/2025 3:59:54 PM EST |
| 165.00 | 27.80 | 31.30 | 29.55 | 29.00 | +9.23 | +46.69% | 0.18 | 1 | 37 | 12/15/2025 | EST | ||||
| 170.00 | 33.00 | 36.50 | 34.75 | 38.37 | 0.00 | 0.00% | 0.20 | 0 | 81 | 3/7/2025 | EST | ||||
| 170.00 | 48.90 | 51.40 | 50.15 | 54.40 | 0.00 | 0.00% | 0.29 | 0 | 20 | 2.34 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:54 PM EST |
| 175.00 | 38.00 | 41.50 | 39.75 | % | 0.23 | 0 | 0 | EST | |||||||
| 175.00 | 53.90 | 56.50 | 55.20 | 40.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/15/2025 3:59:54 PM EST |
| 180.00 | 43.00 | 46.30 | 44.65 | % | 0.25 | 0 | 30 | EST | |||||||
| 180.00 | 58.90 | 61.70 | 60.30 | 27.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 12/15/2025 3:59:54 PM EST |
| 185.00 | 48.00 | 51.50 | 49.75 | % | 0.27 | 0 | 28 | EST | |||||||
| 185.00 | 63.90 | 66.70 | 65.30 | 32.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 12/15/2025 3:59:54 PM EST |
| 190.00 | 53.00 | 56.50 | 54.75 | % | 0.29 | 0 | 15 | EST | |||||||
| 190.00 | 68.90 | 72.00 | 70.45 | 47.02 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 12/15/2025 3:59:54 PM EST |
| 195.00 | 58.00 | 61.50 | 59.75 | % | 0.31 | 0 | 5 | EST | |||||||
| 195.00 | 73.90 | 76.80 | 75.35 | 27.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 12/15/2025 3:59:54 PM EST |
| 200.00 | 63.00 | 66.50 | 64.75 | 83.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4/17/2025 | EST | ||||
| 200.00 | 78.90 | 81.70 | 80.30 | 29.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 12/15/2025 3:59:54 PM EST |
| 210.00 | 73.00 | 76.50 | 74.75 | % | 0.36 | 0 | 0 | EST | |||||||
| 220.00 | 83.00 | 86.50 | 84.75 | 98.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5/1/2025 | EST | ||||
| 230.00 | 93.00 | 96.50 | 94.75 | % | 0.41 | 0 | 0 | EST | |||||||
| 240.00 | 103.00 | 106.30 | 104.65 | % | 0.44 | 0 | 0 | EST | |||||||
| 250.00 | 113.00 | 116.50 | 114.75 | % | 0.46 | 0 | 0 | EST | |||||||
| 260.00 | 123.00 | 126.50 | 124.75 | % | 0.48 | 0 | 0 | EST | |||||||
| 270.00 | 133.00 | 136.50 | 134.75 | % | 0.50 | 0 | 0 | EST | |||||||
| 280.00 | 143.00 | 146.50 | 144.75 | % | 0.52 | 0 | 0 | EST |