Options Chain for LULULEMON ATHLETICA INC COM (LULU) - $204.50 as of 12/15/2025 7:51:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 123.15 | 130.70 | 126.93 | 127.29 | +29.78 | +30.54% | 1.59 | 8 | 2 | 7.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 85.00 | 117.35 | 125.70 | 121.53 | 122.37 | +24.97 | +25.64% | 1.43 | 11 | 6 | 6.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 90.00 | 112.95 | 120.70 | 116.83 | 110.33 | +37.65 | +51.81% | 1.30 | 3 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 95.00 | 107.35 | 115.70 | 111.53 | 69.50 | 0.00 | 0.00% | 1.17 | 0 | 4 | 5.92 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 4:00:01 PM EST |
| 100.00 | 102.85 | 110.95 | 106.90 | 105.19 | 0.00 | 0.00% | 1.07 | 0 | 90 | 5.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 105.00 | 97.15 | 106.15 | 101.65 | 100.24 | 0.00 | 0.00% | 0.97 | 0 | 52 | 5.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 110.00 | 93.25 | 100.70 | 96.98 | 91.72 | -8.28 | -8.28% | 0.88 | 1 | 21 | 4.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 115.00 | 87.00 | 95.75 | 91.38 | 88.60 | +31.60 | +55.44% | 0.79 | 5 | 17 | 4.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 120.00 | 82.75 | 90.05 | 86.40 | 88.13 | +3.13 | +3.69% | 0.72 | 6 | 47 | 4.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 125.00 | 77.80 | 85.95 | 81.88 | 83.15 | +17.40 | +26.47% | 0.66 | 2 | 46 | 3.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 130.00 | 74.70 | 80.75 | 77.73 | 77.19 | 0.00 | 0.00% | 0.60 | 0 | 88 | 3.77 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 133.00 | 69.50 | 77.75 | 73.63 | % | 0.55 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 134.00 | 70.05 | 76.30 | 73.18 | % | 0.55 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 135.00 | 68.95 | 75.25 | 72.10 | 69.63 | +22.63 | +48.15% | 0.53 | 1 | 48 | 3.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 136.00 | 66.55 | 73.80 | 70.18 | 68.68 | % | 0.52 | 1 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 137.00 | 65.55 | 72.80 | 69.18 | 67.62 | % | 0.50 | 4 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 138.00 | 64.60 | 71.95 | 68.28 | 68.23 | % | 0.49 | 6 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 139.00 | 63.40 | 70.70 | 67.05 | 67.31 | % | 0.48 | 2 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 140.00 | 63.10 | 68.35 | 65.73 | 66.27 | +1.21 | +1.86% | 0.47 | 1 | 71 | 2.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 141.00 | 61.55 | 69.15 | 65.35 | 65.37 | % | 0.46 | 1 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 142.00 | 60.65 | 67.85 | 64.25 | % | 0.45 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 143.00 | 59.55 | 66.70 | 63.13 | % | 0.44 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 144.00 | 58.65 | 66.35 | 62.50 | 60.82 | % | 0.43 | 2 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 145.00 | 57.75 | 65.40 | 61.58 | 59.83 | -4.05 | -6.34% | 0.42 | 2 | 102 | 3.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 146.00 | 56.70 | 64.35 | 60.53 | % | 0.41 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 147.00 | 55.55 | 63.75 | 59.65 | % | 0.41 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 148.00 | 56.05 | 61.90 | 58.98 | 57.74 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 149.00 | 53.40 | 61.35 | 57.38 | 56.75 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 150.00 | 52.75 | 58.75 | 55.75 | 58.13 | +2.13 | +3.81% | 0.37 | 16 | 121 | 2.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 152.50 | 51.55 | 57.80 | 54.68 | 33.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:01 PM EST |
| 155.00 | 49.10 | 55.45 | 52.28 | 55.35 | 0.00 | 0.00% | 0.34 | 0 | 49 | 2.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 157.50 | 45.10 | 51.95 | 48.53 | 49.08 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 160.00 | 45.65 | 51.50 | 48.58 | 47.55 | -2.45 | -4.90% | 0.30 | 12 | 387 | 2.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 162.50 | 40.20 | 47.85 | 44.03 | 42.51 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.33 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 165.00 | 40.45 | 45.50 | 42.98 | 42.84 | +4.57 | +11.95% | 0.26 | 14 | 1,042 | 2.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 167.50 | 35.10 | 41.90 | 38.50 | 37.31 | 0.00 | 0.00% | 0.23 | 0 | 55 | 1.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 170.00 | 34.90 | 38.85 | 36.88 | 37.99 | +1.14 | +3.10% | 0.22 | 47 | 2,582 | 1.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 172.50 | 31.85 | 37.90 | 34.88 | 31.89 | 0.00 | 0.00% | 0.20 | 0 | 100 | 1.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 175.00 | 29.95 | 33.05 | 31.50 | 32.00 | +2.32 | +7.82% | 0.18 | 16 | 2,144 | 1.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 177.50 | 25.55 | 32.90 | 29.23 | 22.97 | -8.83 | -27.77% | 0.16 | 5 | 44 | 1.73 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 180.00 | 24.90 | 28.95 | 26.93 | 26.95 | +1.95 | +7.80% | 0.15 | 72 | 2,054 | 1.36 | 1.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 182.50 | 21.20 | 25.10 | 23.15 | 25.53 | +2.34 | +10.10% | 0.13 | 41 | 247 | 0.97 | 0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 185.00 | 20.15 | 23.95 | 22.05 | 22.67 | +2.90 | +14.67% | 0.12 | 144 | 2,599 | 1.17 | 0.98 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 187.50 | 17.70 | 21.60 | 19.65 | 19.40 | +0.87 | +4.70% | 0.10 | 117 | 265 | 1.11 | 0.97 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 190.00 | 16.00 | 18.25 | 17.13 | 15.95 | -0.27 | -1.67% | 0.09 | 141 | 2,607 | 0.92 | 0.94 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 192.50 | 12.80 | 15.90 | 14.35 | 16.00 | +0.78 | +5.13% | 0.07 | 65 | 81 | 0.39 | 0.91 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 195.00 | 12.00 | 13.95 | 12.98 | 13.10 | +1.24 | +10.46% | 0.07 | 235 | 2,166 | 0.61 | 0.87 | 0.02 | -0.30 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 197.50 | 8.60 | 12.25 | 10.43 | 11.60 | +1.82 | +18.61% | 0.05 | 83 | 138 | 0.81 | 0.81 | 0.03 | -0.38 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 200.00 | 7.90 | 9.05 | 8.48 | 8.19 | -0.11 | -1.33% | 0.04 | 944 | 6,683 | 0.52 | 0.74 | 0.03 | -0.45 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 202.50 | 6.05 | 6.85 | 6.45 | 6.57 | +0.10 | +1.55% | 0.03 | 979 | 380 | 0.48 | 0.66 | 0.03 | -0.50 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 205.00 | 4.80 | 5.25 | 5.03 | 5.00 | -0.40 | -7.41% | 0.02 | 1,280 | 1,509 | 0.49 | 0.57 | 0.04 | -0.53 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 207.50 | 3.55 | 3.90 | 3.73 | 3.78 | -0.47 | -11.06% | 0.02 | 1,897 | 1,013 | 0.48 | 0.48 | 0.04 | -0.53 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 210.00 | 2.64 | 2.90 | 2.77 | 2.72 | -0.61 | -18.32% | 0.01 | 2,433 | 2,841 | 0.49 | 0.38 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 212.50 | 1.73 | 2.11 | 1.92 | 1.93 | -0.51 | -20.91% | 0.01 | 598 | 565 | 0.48 | 0.30 | 0.03 | -0.47 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 215.00 | 1.22 | 1.50 | 1.36 | 1.37 | -0.63 | -31.50% | 0.01 | 884 | 1,110 | 0.49 | 0.23 | 0.03 | -0.41 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 217.50 | 0.80 | 1.06 | 0.93 | 0.87 | -0.64 | -42.39% | 0.00 | 274 | 711 | 0.49 | 0.17 | 0.02 | -0.34 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 220.00 | 0.47 | 0.70 | 0.59 | 0.60 | -0.55 | -47.83% | 0.00 | 1,362 | 5,407 | 0.49 | 0.12 | 0.02 | -0.27 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 222.50 | 0.41 | 0.51 | 0.46 | 0.41 | -0.55 | -57.30% | 0.00 | 402 | 825 | 0.52 | 0.08 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 225.00 | 0.20 | 0.49 | 0.35 | 0.34 | -0.47 | -58.03% | 0.00 | 711 | 803 | 0.53 | 0.06 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 227.50 | 0.18 | 0.33 | 0.26 | 0.28 | -0.26 | -48.15% | 0.00 | 59 | 129 | 0.55 | 0.04 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 230.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.28 | -58.34% | 0.00 | 457 | 3,217 | 0.58 | 0.02 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 232.50 | 0.02 | 0.25 | 0.14 | 0.14 | -0.21 | -60.00% | 0.00 | 23 | 35 | 0.55 | 0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 235.00 | 0.04 | 0.19 | 0.12 | 0.08 | -0.18 | -69.24% | 0.00 | 646 | 789 | 0.60 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 237.50 | 0.00 | 0.99 | 0.50 | 0.04 | -0.29 | -87.88% | 0.00 | 25 | 5 | 1.00 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 240.00 | 0.04 | 0.30 | 0.17 | 0.16 | +0.01 | +6.67% | 0.00 | 734 | 3,889 | 0.71 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 242.50 | 0.00 | 0.18 | 0.09 | 0.05 | -0.11 | -68.75% | 0.00 | 97 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 288 | 52 | 0.69 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 247.50 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 250.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.13 | -86.67% | 0.00 | 134 | 1,717 | 0.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 2 | 71 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 260.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.13 | -81.25% | 0.00 | 66 | 1,272 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 195 | 691 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.88 | 0.44 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 18 | 1.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 636 | 1.15 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.08 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,231 | 1.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 513 | 3,831 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 1 | 2,372 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 872 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 603 | 1.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 851 | 1.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,198 | 1.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,083 | 1.76 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 310 | 1.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 1,111 | 1.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 83 | 2.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.29 | -96.67% | 0.00 | 1 | 202 | 2.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 77 | 2.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 2.23 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 403 | 2.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 49 | 2.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 3.29 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 0.89 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 0.09 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 0.69 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 640.00 | 0.00 | 0.49 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 670.00 | 0.00 | 0.29 | 0.15 | 0.09 | +0.08 | +800.00% | 0.00 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 690.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 700.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 710.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 730.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 740.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 26 | 2.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,967 | 2.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 364 | 2.27 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.13 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 1,607 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 416 | 1.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,568 | 1.73 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 3,313 | 1.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 5,828 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 133.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 134.00 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 2,741 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 136.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 137.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 138.00 | 0.00 | 0.01 | 0.01 | 0.36 | +0.33 | +1,100.00% | 0.00 | 1 | 10 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 139.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.29 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 102 | 2,019 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 141.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 142.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.59 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 143.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 144.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 0.00 | 58 | 2,096 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 146.00 | 0.00 | 0.09 | 0.05 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 147.00 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 148.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 149.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 150.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 153 | 5,004 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 152.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 9 | 190 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 155.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 72 | 2,027 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 157.50 | 0.00 | 0.15 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 192 | 1.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 160.00 | 0.02 | 0.04 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 335 | 2,350 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 162.50 | 0.00 | 0.13 | 0.07 | 0.05 | -0.03 | -37.50% | 0.00 | 8 | 420 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 165.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 87 | 2,770 | 0.83 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 167.50 | 0.00 | 0.13 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 14 | 285 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 170.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 130 | 4,755 | 0.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 172.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 200 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 175.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 121 | 2,675 | 0.71 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 177.50 | 0.00 | 0.49 | 0.25 | 0.10 | -0.07 | -41.18% | 0.00 | 170 | 179 | 0.93 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 180.00 | 0.05 | 0.13 | 0.09 | 0.10 | -0.11 | -52.39% | 0.00 | 352 | 2,728 | 0.63 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 182.50 | 0.01 | 0.31 | 0.16 | 0.14 | -0.14 | -50.00% | 0.00 | 53 | 508 | 0.66 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 185.00 | 0.12 | 0.19 | 0.16 | 0.15 | -0.35 | -70.00% | 0.00 | 215 | 1,451 | 0.57 | -0.02 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 187.50 | 0.15 | 0.76 | 0.46 | 0.23 | -0.44 | -65.68% | 0.00 | 56 | 263 | 0.63 | -0.03 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 190.00 | 0.34 | 0.49 | 0.42 | 0.34 | -0.56 | -62.23% | 0.00 | 1,066 | 2,624 | 0.56 | -0.06 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 192.50 | 0.47 | 0.65 | 0.56 | 0.55 | -0.70 | -56.00% | 0.00 | 348 | 375 | 0.54 | -0.09 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 195.00 | 0.68 | 1.08 | 0.88 | 0.86 | -0.69 | -44.52% | 0.00 | 1,030 | 733 | 0.53 | -0.13 | 0.02 | -0.30 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 197.50 | 1.03 | 1.33 | 1.18 | 1.25 | -1.55 | -55.36% | 0.01 | 251 | 306 | 0.51 | -0.19 | 0.03 | -0.38 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 200.00 | 1.60 | 1.80 | 1.70 | 1.72 | -1.28 | -42.67% | 0.01 | 1,484 | 2,154 | 0.49 | -0.26 | 0.03 | -0.45 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 202.50 | 2.32 | 2.65 | 2.49 | 2.49 | -1.71 | -40.72% | 0.01 | 273 | 277 | 0.49 | -0.34 | 0.03 | -0.50 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 205.00 | 3.30 | 3.55 | 3.43 | 3.40 | -1.70 | -33.34% | 0.02 | 784 | 644 | 0.48 | -0.43 | 0.04 | -0.53 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 207.50 | 4.40 | 5.00 | 4.70 | 4.85 | -3.15 | -39.38% | 0.02 | 168 | 196 | 0.49 | -0.52 | 0.04 | -0.53 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 210.00 | 5.90 | 6.55 | 6.23 | 5.59 | -2.51 | -30.99% | 0.03 | 280 | 1,071 | 0.49 | -0.62 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 212.50 | 7.55 | 8.85 | 8.20 | 6.84 | -2.06 | -23.15% | 0.04 | 29 | 79 | 0.53 | -0.70 | 0.03 | -0.47 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 215.00 | 9.55 | 11.10 | 10.33 | 8.85 | -2.00 | -18.44% | 0.05 | 7 | 28 | 0.57 | -0.77 | 0.03 | -0.41 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 217.50 | 10.30 | 14.05 | 12.18 | 12.20 | +2.20 | +22.00% | 0.06 | 54 | 11 | 0.82 | -0.83 | 0.02 | -0.34 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 220.00 | 12.90 | 17.80 | 15.35 | 13.93 | +2.11 | +17.86% | 0.07 | 50 | 1,027 | 1.08 | -0.88 | 0.02 | -0.27 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 222.50 | 13.50 | 18.45 | 15.98 | 15.35 | -1.73 | -10.13% | 0.07 | 28 | 2 | 0.90 | -0.92 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 225.00 | 15.00 | 22.95 | 18.98 | 17.62 | -1.38 | -7.27% | 0.08 | 34 | 2 | 1.27 | -0.94 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 227.50 | 17.50 | 24.05 | 20.78 | 20.38 | -1.33 | -6.13% | 0.09 | 12 | 29 | 1.14 | -0.96 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 230.00 | 20.25 | 26.05 | 23.15 | 23.43 | -0.73 | -3.03% | 0.10 | 21 | 916 | 1.14 | -0.98 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 232.50 | 22.45 | 29.90 | 26.18 | 25.22 | % | 0.11 | 4 | 0 | 1.42 | -0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 4:00:01 PM EST | |
| 235.00 | 24.80 | 31.10 | 27.95 | 27.70 | +2.12 | +8.29% | 0.12 | 4 | 10 | 1.28 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 237.50 | 27.25 | 35.10 | 31.18 | % | 0.13 | 0 | 0 | 1.59 | -1.00 | 0.00 | -0.01 | 12/15/2025 4:00:01 PM EST | |||
| 240.00 | 30.10 | 38.00 | 34.05 | 34.56 | +3.17 | +10.10% | 0.14 | 9 | 434 | 1.72 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 242.50 | 32.25 | 39.65 | 35.95 | % | 0.15 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 245.00 | 34.75 | 42.55 | 38.65 | 38.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 247.50 | 37.25 | 43.55 | 40.40 | 43.55 | +3.65 | +9.15% | 0.16 | 20 | 3 | 1.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 250.00 | 39.60 | 47.60 | 43.60 | 40.57 | -3.43 | -7.80% | 0.17 | 285 | 93 | 1.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 255.00 | 44.75 | 51.05 | 47.90 | 71.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 260.00 | 49.60 | 56.35 | 52.98 | 54.70 | -20.25 | -27.02% | 0.20 | 40 | 55 | 1.91 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 265.00 | 54.75 | 61.05 | 57.90 | % | 0.22 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 270.00 | 59.60 | 65.90 | 62.75 | 64.40 | -20.35 | -24.02% | 0.23 | 10 | 3 | 2.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 275.00 | 66.60 | 72.55 | 69.58 | % | 0.25 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 280.00 | 69.60 | 75.60 | 72.60 | 109.41 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:01 PM EST |
| 290.00 | 79.60 | 87.90 | 83.75 | 86.33 | -16.73 | -16.24% | 0.29 | 2 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 300.00 | 89.60 | 98.00 | 93.80 | 90.95 | -25.74 | -22.06% | 0.31 | 20 | 5 | 3.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 310.00 | 99.60 | 106.40 | 103.00 | 144.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 4:00:01 PM EST |
| 320.00 | 109.60 | 116.60 | 113.10 | 155.35 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 4:00:01 PM EST |
| 330.00 | 119.60 | 127.15 | 123.38 | 166.06 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 4:00:01 PM EST |
| 340.00 | 129.60 | 137.15 | 133.38 | 130.85 | -24.34 | -15.69% | 0.39 | 10 | 2 | 3.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 350.00 | 141.00 | 147.25 | 144.13 | 145.63 | -16.82 | -10.36% | 0.41 | 2 | 3 | 3.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 360.00 | 149.60 | 156.35 | 152.98 | 172.47 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 370.00 | 159.60 | 167.40 | 163.50 | 128.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 12/15/2025 4:00:01 PM EST |
| 380.00 | 169.75 | 177.40 | 173.58 | 179.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 12/15/2025 4:00:01 PM EST |
| 390.00 | 179.60 | 185.05 | 182.33 | 170.25 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 12/15/2025 4:00:01 PM EST |
| 400.00 | 189.60 | 197.10 | 193.35 | 195.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 12/15/2025 4:00:01 PM EST |
| 410.00 | 199.60 | 205.50 | 202.55 | 156.12 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 12/15/2025 4:00:01 PM EST |
| 420.00 | 209.60 | 217.60 | 213.60 | 184.13 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 12/15/2025 4:00:01 PM EST |
| 430.00 | 219.75 | 226.05 | 222.90 | 163.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 12/15/2025 4:00:01 PM EST |
| 440.00 | 229.75 | 236.05 | 232.90 | 146.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 12/15/2025 4:00:01 PM EST |
| 450.00 | 239.75 | 245.60 | 242.68 | 87.45 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 12/15/2025 4:00:01 PM EST |
| 460.00 | 249.75 | 256.05 | 252.90 | 177.96 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 12/15/2025 4:00:01 PM EST |
| 470.00 | 259.75 | 266.05 | 262.90 | 169.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 12/15/2025 4:00:01 PM EST |
| 480.00 | 269.75 | 277.65 | 273.70 | 148.75 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 12/15/2025 4:00:01 PM EST |
| 490.00 | 279.75 | 287.65 | 283.70 | 82.78 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 12/15/2025 4:00:01 PM EST |
| 500.00 | 289.75 | 297.65 | 293.70 | 76.10 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 1/19/2024 | 12/15/2025 4:00:01 PM EST |
| 520.00 | 309.75 | 317.50 | 313.63 | 148.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 12/15/2025 4:00:01 PM EST |
| 540.00 | 330.90 | 336.25 | 333.58 | 183.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 12/15/2025 4:00:01 PM EST |
| 560.00 | 349.75 | 357.65 | 353.70 | 178.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 12/15/2025 4:00:01 PM EST |
| 580.00 | 369.75 | 375.50 | 372.63 | % | 0.64 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 600.00 | 389.75 | 396.25 | 393.00 | % | 0.66 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 620.00 | 410.00 | 416.25 | 413.13 | % | 0.67 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 640.00 | 429.75 | 436.05 | 432.90 | % | 0.68 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 650.00 | 439.75 | 446.05 | 442.90 | % | 0.68 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 660.00 | 449.75 | 456.05 | 452.90 | % | 0.69 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 670.00 | 460.40 | 466.05 | 463.23 | % | 0.69 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 680.00 | 470.05 | 477.10 | 473.58 | % | 0.70 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 690.00 | 479.75 | 487.65 | 483.70 | % | 0.70 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 700.00 | 490.00 | 497.65 | 493.83 | % | 0.71 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 710.00 | 499.75 | 507.65 | 503.70 | % | 0.71 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 720.00 | 509.55 | 517.65 | 513.60 | % | 0.71 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 730.00 | 519.75 | 527.65 | 523.70 | % | 0.72 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 740.00 | 529.75 | 537.65 | 533.70 | % | 0.72 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 750.00 | 539.75 | 547.65 | 543.70 | % | 0.72 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 760.00 | 549.75 | 557.65 | 553.70 | % | 0.73 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST |