Options Chain for LINDE PLC SHS (LIN) - $405.90 as of 12/12/2025 7:44:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 171.00 | 174.80 | 172.90 | 168.80 | 0.00 | 0.00% | 0.72 | 0 | 10 | 2.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:01 PM EST |
| 250.00 | 161.00 | 164.80 | 162.90 | % | 0.65 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 260.00 | 151.00 | 154.90 | 152.95 | % | 0.59 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 270.00 | 141.00 | 145.00 | 143.00 | % | 0.53 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 280.00 | 131.00 | 135.00 | 133.00 | % | 0.47 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 290.00 | 121.00 | 124.60 | 122.80 | % | 0.42 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 300.00 | 111.10 | 114.20 | 112.65 | % | 0.38 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 310.00 | 101.10 | 104.20 | 102.65 | % | 0.33 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 320.00 | 91.10 | 94.20 | 92.65 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 325.00 | 86.10 | 89.30 | 87.70 | % | 0.27 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 330.00 | 81.10 | 84.20 | 82.65 | 72.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 335.00 | 76.10 | 79.20 | 77.65 | % | 0.23 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 340.00 | 71.10 | 74.20 | 72.65 | % | 0.21 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 345.00 | 66.10 | 69.90 | 68.00 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 350.00 | 61.10 | 64.30 | 62.70 | 59.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 4:00:01 PM EST |
| 355.00 | 56.20 | 59.40 | 57.80 | % | 0.16 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 360.00 | 51.20 | 54.70 | 52.95 | % | 0.15 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.02 | 12/11/2025 4:00:01 PM EST | |||
| 365.00 | 46.20 | 49.50 | 47.85 | % | 0.13 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 12/11/2025 4:00:01 PM EST | |||
| 370.00 | 41.30 | 44.20 | 42.75 | % | 0.12 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.08 | 12/11/2025 4:00:01 PM EST | |||
| 375.00 | 36.30 | 39.50 | 37.90 | 47.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | 0.95 | 0.01 | -0.13 | 11/5/2025 | 12/11/2025 4:00:01 PM EST |
| 380.00 | 31.50 | 34.50 | 33.00 | 24.16 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.92 | 0.01 | -0.16 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 385.00 | 26.50 | 30.10 | 28.30 | 26.55 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.37 | 0.88 | 0.01 | -0.21 | 12/1/2025 | 12/11/2025 4:00:01 PM EST |
| 390.00 | 21.60 | 25.00 | 23.30 | 20.97 | +8.77 | +71.89% | 0.06 | 4 | 10 | 0.33 | 0.81 | 0.02 | -0.27 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 395.00 | 16.80 | 19.70 | 18.25 | 16.90 | +9.40 | +125.34% | 0.05 | 3 | 37 | 0.24 | 0.72 | 0.02 | -0.31 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 400.00 | 12.30 | 15.30 | 13.80 | 6.90 | 0.00 | 0.00% | 0.03 | 0 | 662 | 0.23 | 0.60 | 0.03 | -0.33 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 405.00 | 8.10 | 10.80 | 9.45 | 10.00 | +5.50 | +122.23% | 0.02 | 4 | 34 | 0.21 | 0.45 | 0.03 | -0.33 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 410.00 | 6.70 | 7.20 | 6.95 | 5.69 | +3.24 | +132.25% | 0.02 | 7 | 154 | 0.21 | 0.30 | 0.03 | -0.28 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 415.00 | 3.80 | 4.30 | 4.05 | 3.04 | +1.84 | +153.34% | 0.01 | 36 | 321 | 0.21 | 0.18 | 0.02 | -0.21 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 420.00 | 1.85 | 2.25 | 2.05 | 2.00 | +1.50 | +300.00% | 0.00 | 4 | 116 | 0.24 | 0.09 | 0.01 | -0.14 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 425.00 | 0.40 | 1.00 | 0.70 | 0.82 | +0.57 | +228.00% | 0.00 | 8 | 319 | 0.24 | 0.05 | 0.01 | -0.09 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 430.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,982 | 0.23 | 0.03 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.31 | 0.01 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.35 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 2.60 | 1.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 455.00 | 0.00 | 2.75 | 1.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 1.90 | 0.95 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 465.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.49 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 1.90 | 0.95 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:01 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 485.00 | 0.00 | 2.60 | 1.30 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.88 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 2.60 | 1.30 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 4:00:01 PM EST |
| 495.00 | 0.00 | 1.90 | 0.95 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/11/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 4:00:01 PM EST |
| 505.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 1.90 | 0.95 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/11/2025 4:00:01 PM EST |
| 515.00 | 0.00 | 1.90 | 0.95 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.09 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/11/2025 4:00:01 PM EST |
| 525.00 | 0.00 | 1.90 | 0.95 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/11/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 1.90 | 0.95 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 12/11/2025 4:00:01 PM EST |
| 535.00 | 0.00 | 1.90 | 0.95 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/11/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 545.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 550.00 | 0.00 | 1.90 | 0.95 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.25 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 12/11/2025 4:00:01 PM EST |
| 555.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 560.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 565.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 570.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 575.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 585.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 600.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 630.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 635.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 645.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 650.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 655.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 665.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 670.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 675.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 680.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 685.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 690.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 695.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 700.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 710.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 720.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 325.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 330.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 335.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 345.00 | 0.00 | 1.90 | 0.95 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/11/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 12/11/2025 4:00:01 PM EST |
| 365.00 | 0.00 | 2.65 | 1.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.54 | -0.01 | 0.00 | -0.03 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 370.00 | 0.05 | 2.65 | 1.35 | 0.12 | +0.07 | +140.00% | 0.00 | 4 | 29 | 0.33 | -0.03 | 0.00 | -0.08 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.35 | -63.64% | 0.00 | 5 | 46 | 0.27 | -0.05 | 0.01 | -0.13 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 380.00 | 0.25 | 1.20 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.30 | -0.08 | 0.01 | -0.16 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 385.00 | 0.05 | 0.60 | 0.33 | 0.37 | -2.28 | -86.04% | 0.00 | 2 | 144 | 0.26 | -0.12 | 0.01 | -0.21 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 390.00 | 0.15 | 1.20 | 0.68 | 0.70 | -0.50 | -41.67% | 0.00 | 7 | 163 | 0.23 | -0.19 | 0.02 | -0.27 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 395.00 | 0.45 | 1.70 | 1.08 | 0.90 | -1.15 | -56.10% | 0.00 | 7 | 195 | 0.21 | -0.28 | 0.02 | -0.31 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 400.00 | 1.15 | 1.50 | 1.33 | 1.30 | -1.70 | -56.67% | 0.00 | 8 | 165 | 0.20 | -0.40 | 0.03 | -0.33 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 405.00 | 1.70 | 2.30 | 2.00 | 2.42 | -9.23 | -79.23% | 0.00 | 6 | 101 | 0.19 | -0.55 | 0.03 | -0.33 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 410.00 | 3.00 | 3.90 | 3.45 | 3.86 | -15.25 | -79.81% | 0.01 | 4 | 147 | 0.18 | -0.70 | 0.03 | -0.28 | 12/12/2025 | 12/11/2025 4:00:01 PM EST |
| 415.00 | 5.30 | 6.10 | 5.70 | 23.93 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.29 | -0.82 | 0.02 | -0.21 | 12/10/2025 | 12/11/2025 4:00:01 PM EST |
| 420.00 | 7.80 | 11.00 | 9.40 | 29.40 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.31 | -0.91 | 0.01 | -0.14 | 12/9/2025 | 12/11/2025 4:00:01 PM EST |
| 425.00 | 11.50 | 14.80 | 13.15 | 34.40 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.35 | -0.95 | 0.01 | -0.09 | 12/10/2025 | 12/11/2025 4:00:01 PM EST |
| 430.00 | 16.00 | 19.40 | 17.70 | 40.37 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.40 | -0.97 | 0.01 | -0.06 | 12/8/2025 | 12/11/2025 4:00:01 PM EST |
| 435.00 | 21.00 | 24.00 | 22.50 | 31.50 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.51 | -0.99 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 440.00 | 26.00 | 29.00 | 27.50 | 36.50 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.49 | -1.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 445.00 | 30.90 | 34.00 | 32.45 | 41.50 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 450.00 | 35.30 | 39.00 | 37.15 | 46.70 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.58 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 455.00 | 40.40 | 44.00 | 42.20 | 51.40 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.67 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 460.00 | 45.80 | 49.00 | 47.40 | 56.40 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.66 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 465.00 | 50.80 | 54.00 | 52.40 | 61.40 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.70 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 470.00 | 55.20 | 59.00 | 57.10 | 68.50 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.74 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 475.00 | 60.50 | 64.00 | 62.25 | 69.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 480.00 | 65.80 | 69.00 | 67.40 | 78.50 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:01 PM EST |
| 485.00 | 70.80 | 74.00 | 72.40 | 18.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/11/2025 4:00:01 PM EST |
| 490.00 | 75.80 | 79.00 | 77.40 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 495.00 | 80.80 | 84.00 | 82.40 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 500.00 | 85.90 | 89.00 | 87.45 | % | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 505.00 | 90.70 | 94.00 | 92.35 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 510.00 | 95.70 | 99.00 | 97.35 | % | 0.19 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 515.00 | 100.60 | 104.00 | 102.30 | % | 0.20 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 520.00 | 105.70 | 109.00 | 107.35 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 525.00 | 110.50 | 114.00 | 112.25 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 530.00 | 115.70 | 119.00 | 117.35 | % | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 535.00 | 120.80 | 124.00 | 122.40 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 540.00 | 125.40 | 129.00 | 127.20 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 545.00 | 130.30 | 134.00 | 132.15 | % | 0.24 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 550.00 | 135.80 | 139.00 | 137.40 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 555.00 | 140.70 | 144.00 | 142.35 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 560.00 | 146.00 | 149.00 | 147.50 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 565.00 | 150.70 | 154.00 | 152.35 | % | 0.27 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 570.00 | 155.70 | 159.00 | 157.35 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 575.00 | 160.70 | 164.00 | 162.35 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 580.00 | 165.60 | 169.00 | 167.30 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 585.00 | 170.70 | 174.00 | 172.35 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 590.00 | 175.90 | 179.00 | 177.45 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 595.00 | 180.70 | 184.00 | 182.35 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 600.00 | 185.60 | 189.00 | 187.30 | % | 0.31 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 605.00 | 190.40 | 194.00 | 192.20 | % | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 610.00 | 195.50 | 199.00 | 197.25 | % | 0.32 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 615.00 | 200.90 | 204.00 | 202.45 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 620.00 | 206.20 | 209.00 | 207.60 | % | 0.33 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 625.00 | 211.00 | 214.00 | 212.50 | % | 0.34 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 630.00 | 216.10 | 219.00 | 217.55 | % | 0.35 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 635.00 | 221.10 | 224.00 | 222.55 | % | 0.35 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 640.00 | 225.60 | 229.00 | 227.30 | % | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 645.00 | 230.70 | 234.00 | 232.35 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 650.00 | 236.20 | 239.00 | 237.60 | % | 0.37 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 655.00 | 240.80 | 244.00 | 242.40 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 660.00 | 245.90 | 249.00 | 247.45 | % | 0.37 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 665.00 | 251.20 | 254.00 | 252.60 | % | 0.38 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 670.00 | 255.90 | 259.00 | 257.45 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 675.00 | 261.20 | 264.00 | 262.60 | % | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 680.00 | 265.60 | 269.00 | 267.30 | % | 0.39 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 685.00 | 271.20 | 274.00 | 272.60 | % | 0.40 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 690.00 | 275.60 | 279.00 | 277.30 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 695.00 | 280.70 | 284.00 | 282.35 | % | 0.41 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 700.00 | 285.20 | 289.00 | 287.10 | % | 0.41 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 710.00 | 295.60 | 299.00 | 297.30 | % | 0.42 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST | |||
| 720.00 | 305.70 | 309.00 | 307.35 | % | 0.43 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:01 PM EST |