Options Chain for MORGAN STANLEY COM NEW (MS) - $180.29 as of 12/12/2025 9:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 138.75 | 140.85 | 139.80 | 139.78 | 0.00 | 0.00% | 3.50 | 0 | 2 | 6.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 45.00 | 133.75 | 136.35 | 135.05 | 98.85 | 0.00 | 0.00% | 3.00 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/11/2025 3:59:52 PM EST |
| 50.00 | 128.80 | 131.40 | 130.10 | 115.85 | 0.00 | 0.00% | 2.60 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/11/2025 3:59:52 PM EST |
| 55.00 | 123.80 | 126.30 | 125.05 | 109.60 | 0.00 | 0.00% | 2.27 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/11/2025 3:59:52 PM EST |
| 60.00 | 118.80 | 121.40 | 120.10 | 84.65 | 0.00 | 0.00% | 2.00 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/11/2025 3:59:52 PM EST |
| 62.50 | 116.30 | 118.95 | 117.63 | 56.45 | 0.00 | 0.00% | 1.88 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 12/11/2025 3:59:52 PM EST |
| 65.00 | 113.80 | 116.45 | 115.13 | 80.90 | 0.00 | 0.00% | 1.77 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 12/11/2025 3:59:52 PM EST |
| 67.50 | 111.30 | 113.95 | 112.63 | 59.45 | 0.00 | 0.00% | 1.67 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 12/11/2025 3:59:52 PM EST |
| 70.00 | 108.80 | 111.45 | 110.13 | 32.45 | 0.00 | 0.00% | 1.57 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/11/2025 3:59:52 PM EST |
| 72.50 | 106.30 | 108.95 | 107.63 | 94.05 | 0.00 | 0.00% | 1.48 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:52 PM EST |
| 75.00 | 103.80 | 106.35 | 105.08 | 89.50 | 0.00 | 0.00% | 1.40 | 0 | 9 | 3.94 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/11/2025 3:59:52 PM EST |
| 77.50 | 101.30 | 103.85 | 102.58 | 86.75 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:52 PM EST |
| 80.00 | 98.80 | 101.35 | 100.08 | 100.82 | +16.15 | +19.08% | 1.25 | 25 | 53 | 3.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 82.50 | 96.30 | 98.85 | 97.58 | 82.10 | 0.00 | 0.00% | 1.18 | 0 | 5 | 3.44 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 3:59:52 PM EST |
| 85.00 | 93.80 | 96.40 | 95.10 | 94.70 | 0.00 | 0.00% | 1.12 | 0 | 57 | 3.26 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 87.50 | 91.30 | 93.85 | 92.58 | 78.20 | 0.00 | 0.00% | 1.06 | 0 | 13 | 3.24 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/11/2025 3:59:52 PM EST |
| 90.00 | 88.80 | 91.40 | 90.10 | 78.47 | 0.00 | 0.00% | 1.00 | 0 | 259 | 3.10 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:52 PM EST |
| 92.50 | 86.30 | 88.90 | 87.60 | 73.46 | 0.00 | 0.00% | 0.95 | 0 | 381 | 3.00 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:52 PM EST |
| 95.00 | 83.80 | 86.40 | 85.10 | 73.50 | 0.00 | 0.00% | 0.90 | 0 | 554 | 2.93 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 3:59:52 PM EST |
| 97.50 | 81.35 | 83.85 | 82.60 | 68.48 | 0.00 | 0.00% | 0.85 | 0 | 58 | 2.69 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:52 PM EST |
| 100.00 | 78.85 | 81.40 | 80.13 | 66.29 | 0.00 | 0.00% | 0.80 | 0 | 514 | 2.59 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:52 PM EST |
| 105.00 | 73.85 | 76.40 | 75.13 | 74.00 | 0.00 | 0.00% | 0.72 | 0 | 90 | 2.54 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 110.00 | 68.85 | 71.45 | 70.15 | 55.87 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/11/2025 3:59:52 PM EST |
| 115.00 | 63.85 | 66.35 | 65.10 | 63.50 | 0.00 | 0.00% | 0.57 | 0 | 53 | 2.16 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 120.00 | 58.85 | 61.50 | 60.18 | 59.90 | -2.10 | -3.39% | 0.50 | 98 | 145 | 2.08 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 125.00 | 53.85 | 56.45 | 55.15 | 55.50 | 0.00 | 0.00% | 0.44 | 0 | 1,050 | 1.79 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 130.00 | 49.20 | 51.35 | 50.28 | 50.87 | -0.88 | -1.70% | 0.39 | 25 | 956 | 1.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 135.00 | 43.80 | 46.40 | 45.10 | 45.82 | 0.00 | 0.00% | 0.33 | 0 | 433 | 1.48 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 140.00 | 38.90 | 41.40 | 40.15 | 39.80 | 0.00 | 0.00% | 0.29 | 0 | 653 | 1.38 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 145.00 | 33.90 | 36.50 | 35.20 | 34.24 | 0.00 | 0.00% | 0.24 | 0 | 2,391 | 1.18 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 146.00 | 32.90 | 35.50 | 34.20 | % | 0.23 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 147.00 | 31.90 | 34.50 | 33.20 | % | 0.23 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 148.00 | 30.90 | 33.45 | 32.18 | % | 0.22 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 149.00 | 29.90 | 32.45 | 31.18 | % | 0.21 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 150.00 | 30.25 | 31.25 | 30.75 | 30.82 | -0.88 | -2.78% | 0.20 | 2 | 1,744 | 1.07 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 152.50 | 26.45 | 28.95 | 27.70 | 24.40 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.04 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 3:59:52 PM EST |
| 155.00 | 25.25 | 26.25 | 25.75 | 26.75 | 0.00 | 0.00% | 0.17 | 0 | 2,670 | 0.93 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 157.50 | 21.45 | 24.05 | 22.75 | 21.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.91 | 0.99 | 0.00 | -0.03 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 160.00 | 19.45 | 21.15 | 20.30 | 20.50 | 0.00 | 0.00% | 0.13 | 0 | 1,984 | 0.73 | 0.98 | 0.00 | -0.06 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 162.50 | 16.55 | 19.05 | 17.80 | 18.82 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.77 | 0.97 | 0.01 | -0.07 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 165.00 | 14.15 | 16.80 | 15.48 | 15.97 | -1.28 | -7.42% | 0.09 | 3 | 2,821 | 0.57 | 0.96 | 0.01 | -0.08 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 167.50 | 12.10 | 14.20 | 13.15 | 14.75 | 0.00 | 0.00% | 0.08 | 0 | 196 | 0.51 | 0.93 | 0.01 | -0.10 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 170.00 | 9.95 | 11.65 | 10.80 | 10.70 | -0.46 | -4.13% | 0.06 | 18 | 3,750 | 0.23 | 0.90 | 0.02 | -0.12 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 172.50 | 7.40 | 9.00 | 8.20 | 8.21 | -1.61 | -16.40% | 0.05 | 39 | 204 | 0.24 | 0.86 | 0.03 | -0.13 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 175.00 | 5.80 | 6.75 | 6.28 | 6.40 | -0.16 | -2.44% | 0.04 | 1 | 3,397 | 0.25 | 0.79 | 0.04 | -0.15 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 177.50 | 3.70 | 4.55 | 4.13 | 4.13 | -0.82 | -16.57% | 0.02 | 14 | 368 | 0.24 | 0.70 | 0.05 | -0.16 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 180.00 | 2.45 | 2.73 | 2.59 | 2.45 | -0.23 | -8.59% | 0.01 | 8 | 2,372 | 0.22 | 0.55 | 0.07 | -0.16 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 182.50 | 1.26 | 1.49 | 1.38 | 1.45 | -0.27 | -15.70% | 0.01 | 5 | 297 | 0.21 | 0.37 | 0.07 | -0.15 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 185.00 | 0.57 | 0.74 | 0.66 | 0.61 | -0.20 | -24.70% | 0.00 | 24 | 2,960 | 0.22 | 0.22 | 0.05 | -0.12 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 187.50 | 0.24 | 0.32 | 0.28 | 0.29 | -0.20 | -40.82% | 0.00 | 4 | 68 | 0.23 | 0.12 | 0.04 | -0.08 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 190.00 | 0.05 | 0.21 | 0.13 | 0.14 | -0.11 | -44.00% | 0.00 | 12 | 251 | 0.23 | 0.06 | 0.02 | -0.05 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 192.50 | 0.01 | 0.18 | 0.10 | 0.09 | -0.07 | -43.75% | 0.00 | 8 | 2 | 0.24 | 0.03 | 0.01 | -0.03 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.68 | 0.34 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.26 | 0.01 | 0.01 | -0.01 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 187 | 0.35 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 202.50 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/11/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 596 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 1.49 | 0.75 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 830 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 12/11/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.89 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 589 | 2.81 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.34 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,162 | 2.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.71 | 0.36 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.86 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/11/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.53 | 0.27 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 2.76 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/11/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.71 | 0.36 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/11/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 846 | 2.57 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/11/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,944 | 2.54 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 569 | 2.56 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 261 | 2.37 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 922 | 2.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/11/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,139 | 2.24 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/11/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.54 | 0.27 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,648 | 2.04 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.73 | 0.37 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 788 | 2.06 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 12/11/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1,410 | 2.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 3:59:52 PM EST |
| 97.50 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.03 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/11/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,498 | 1.34 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/11/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 977 | 1.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 942 | 1.73 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,756 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,730 | 0.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 679 | 0.84 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,945 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 146.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 3:59:52 PM EST |
| 147.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.28 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 148.00 | 0.00 | 2.16 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 3:59:52 PM EST |
| 149.00 | 0.00 | 0.76 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.91 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,597 | 0.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 152.50 | 0.00 | 1.27 | 0.64 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,621 | 0.47 | -0.01 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 157.50 | 0.05 | 0.27 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.49 | -0.01 | 0.00 | -0.03 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 160.00 | 0.05 | 0.22 | 0.14 | 0.12 | -0.01 | -7.70% | 0.00 | 5 | 1,275 | 0.41 | -0.02 | 0.00 | -0.06 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 162.50 | 0.01 | 0.29 | 0.15 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.37 | -0.03 | 0.01 | -0.07 | 12/10/2025 | 12/11/2025 3:59:52 PM EST |
| 165.00 | 0.01 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 0.36 | -0.04 | 0.01 | -0.08 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 167.50 | 0.02 | 0.21 | 0.12 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3,048 | 0.34 | -0.07 | 0.01 | -0.10 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 170.00 | 0.16 | 0.37 | 0.27 | 0.25 | -0.06 | -19.36% | 0.00 | 1 | 3,212 | 0.31 | -0.10 | 0.02 | -0.12 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 172.50 | 0.36 | 0.48 | 0.42 | 0.42 | -0.02 | -4.55% | 0.00 | 13 | 252 | 0.29 | -0.14 | 0.03 | -0.13 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 175.00 | 0.56 | 0.74 | 0.65 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2,864 | 0.26 | -0.21 | 0.04 | -0.15 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 177.50 | 1.08 | 1.23 | 1.16 | 1.18 | +0.19 | +19.20% | 0.01 | 46 | 599 | 0.25 | -0.30 | 0.05 | -0.16 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 180.00 | 1.87 | 2.14 | 2.01 | 2.00 | +0.37 | +22.70% | 0.01 | 11 | 641 | 0.24 | -0.45 | 0.07 | -0.16 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 182.50 | 3.15 | 3.60 | 3.38 | 4.25 | +1.42 | +50.18% | 0.02 | 2 | 91 | 0.23 | -0.63 | 0.07 | -0.15 | 12/12/2025 | 12/11/2025 3:59:52 PM EST |
| 185.00 | 4.40 | 6.20 | 5.30 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 267 | 0.24 | -0.78 | 0.05 | -0.12 | 12/11/2025 | 12/11/2025 3:59:52 PM EST |
| 187.50 | 6.35 | 8.45 | 7.40 | % | 0.04 | 0 | 0 | 0.28 | -0.88 | 0.04 | -0.08 | 12/11/2025 3:59:52 PM EST | |||
| 190.00 | 8.75 | 10.85 | 9.80 | 10.86 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.31 | -0.94 | 0.02 | -0.05 | 12/9/2025 | 12/11/2025 3:59:52 PM EST |
| 192.50 | 11.25 | 13.80 | 12.53 | % | 0.07 | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.03 | 12/11/2025 3:59:52 PM EST | |||
| 195.00 | 13.70 | 16.25 | 14.98 | % | 0.08 | 0 | 0 | 0.47 | -0.99 | 0.01 | -0.01 | 12/11/2025 3:59:52 PM EST | |||
| 197.50 | 16.20 | 18.80 | 17.50 | % | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 200.00 | 18.70 | 21.30 | 20.00 | 36.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:52 PM EST |
| 202.50 | 21.15 | 23.80 | 22.48 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 205.00 | 23.65 | 26.30 | 24.98 | % | 0.12 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 210.00 | 28.65 | 31.30 | 29.98 | 46.07 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 3:59:52 PM EST |
| 215.00 | 33.70 | 36.30 | 35.00 | % | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 220.00 | 38.65 | 41.30 | 39.98 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 225.00 | 43.65 | 46.30 | 44.98 | % | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 230.00 | 48.65 | 51.30 | 49.98 | % | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 235.00 | 53.70 | 56.30 | 55.00 | % | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 240.00 | 58.70 | 61.30 | 60.00 | % | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 245.00 | 63.65 | 66.30 | 64.98 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 250.00 | 68.65 | 71.30 | 69.98 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 260.00 | 78.65 | 81.30 | 79.98 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST | |||
| 270.00 | 88.65 | 91.30 | 89.98 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:52 PM EST |