Options Chain for CLOUDFLARE INC CL A COM (NET) - $196.70 as of 12/15/2025 8:03:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 173.20 | 175.60 | 174.40 | 197.71 | 0.00 | 0.00% | 7.75 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 169.95 | 173.65 | 171.80 | 230.00 | 0.00 | 0.00% | 6.87 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 165.90 | 168.25 | 167.08 | 167.11 | -25.49 | -13.24% | 5.57 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 160.75 | 163.25 | 162.00 | 187.45 | 0.00 | 0.00% | 4.63 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 156.10 | 158.65 | 157.38 | 210.00 | 0.00 | 0.00% | 3.93 | 0 | 287 | 9.31 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 4:00:01 PM EST |
| 42.50 | 153.30 | 156.15 | 154.73 | 79.83 | 0.00 | 0.00% | 3.64 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 150.70 | 153.10 | 151.90 | 150.20 | 0.00 | 0.00% | 3.38 | 0 | 32 | 7.97 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:01 PM EST |
| 47.50 | 147.40 | 151.15 | 149.28 | 123.68 | 0.00 | 0.00% | 3.14 | 0 | 2 | 8.32 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 12/15/2025 4:00:01 PM EST |
| 50.00 | 145.70 | 148.25 | 146.98 | 151.00 | 0.00 | 0.00% | 2.94 | 0 | 17 | 8.03 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 55.00 | 140.50 | 143.25 | 141.88 | 168.40 | 0.00 | 0.00% | 2.58 | 0 | 52 | 7.50 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 4:00:01 PM EST |
| 60.00 | 136.20 | 138.05 | 137.13 | 136.48 | 0.00 | 0.00% | 2.29 | 0 | 159 | 6.42 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:01 PM EST |
| 65.00 | 131.15 | 133.70 | 132.43 | 140.00 | 0.00 | 0.00% | 2.04 | 0 | 143 | 6.62 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:01 PM EST |
| 70.00 | 126.15 | 128.00 | 127.08 | 138.75 | 0.00 | 0.00% | 1.82 | 0 | 161 | 5.59 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 72.50 | 122.50 | 126.20 | 124.35 | % | 1.72 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 75.00 | 121.15 | 123.00 | 122.08 | 164.15 | 0.00 | 0.00% | 1.63 | 0 | 165 | 5.24 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 4:00:01 PM EST |
| 77.50 | 117.45 | 120.50 | 118.98 | 133.30 | 0.00 | 0.00% | 1.54 | 0 | 8 | 5.08 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 4:00:01 PM EST |
| 80.00 | 116.15 | 118.65 | 117.40 | 119.45 | -0.06 | -0.05% | 1.47 | 8 | 168 | 5.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 82.50 | 112.55 | 116.15 | 114.35 | 55.35 | 0.00 | 0.00% | 1.39 | 0 | 1 | 5.27 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 12/15/2025 4:00:01 PM EST |
| 85.00 | 110.50 | 113.00 | 111.75 | 122.20 | 0.00 | 0.00% | 1.31 | 0 | 73 | 4.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 87.50 | 108.00 | 110.75 | 109.38 | 73.65 | 0.00 | 0.00% | 1.25 | 0 | 17 | 4.86 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 12/15/2025 4:00:01 PM EST |
| 90.00 | 106.25 | 107.40 | 106.83 | 124.60 | 0.00 | 0.00% | 1.19 | 0 | 182 | 4.60 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 92.50 | 103.05 | 105.65 | 104.35 | 127.80 | 0.00 | 0.00% | 1.13 | 0 | 42 | 4.32 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/15/2025 4:00:01 PM EST |
| 95.00 | 100.75 | 103.15 | 101.95 | 100.50 | 0.00 | 0.00% | 1.07 | 0 | 75 | 4.18 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:01 PM EST |
| 97.50 | 98.30 | 100.80 | 99.55 | 140.27 | 0.00 | 0.00% | 1.02 | 0 | 16 | 4.40 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 4:00:01 PM EST |
| 100.00 | 95.55 | 98.70 | 97.13 | 100.77 | 0.00 | 0.00% | 0.97 | 0 | 109 | 4.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 105.00 | 90.55 | 93.30 | 91.93 | 94.00 | -5.55 | -5.58% | 0.88 | 1 | 165 | 4.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 110.00 | 85.55 | 88.15 | 86.85 | 89.66 | -8.12 | -8.31% | 0.79 | 1 | 70 | 3.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 115.00 | 81.20 | 82.30 | 81.75 | 84.37 | -6.03 | -6.67% | 0.71 | 4 | 475 | 2.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 120.00 | 76.20 | 78.05 | 77.13 | 82.00 | 0.00 | 0.00% | 0.64 | 0 | 27 | 2.94 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 125.00 | 71.20 | 73.30 | 72.25 | 71.84 | 0.00 | 0.00% | 0.58 | 0 | 101 | 3.04 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:01 PM EST |
| 130.00 | 65.95 | 68.05 | 67.00 | 72.53 | 0.00 | 0.00% | 0.52 | 0 | 159 | 2.53 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 135.00 | 61.10 | 63.30 | 62.20 | 67.22 | 0.00 | 0.00% | 0.46 | 0 | 199 | 2.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 140.00 | 56.35 | 57.55 | 56.95 | 67.56 | 0.00 | 0.00% | 0.41 | 0 | 148 | 1.88 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 145.00 | 51.30 | 53.75 | 52.53 | 57.52 | 0.00 | 0.00% | 0.36 | 0 | 145 | 2.23 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 150.00 | 46.30 | 48.75 | 47.53 | 54.88 | 0.00 | 0.00% | 0.32 | 0 | 129 | 2.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 155.00 | 41.30 | 43.75 | 42.53 | 48.29 | 0.00 | 0.00% | 0.27 | 0 | 201 | 1.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 160.00 | 36.30 | 38.10 | 37.20 | 38.80 | -6.06 | -13.51% | 0.23 | 1 | 90 | 1.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 162.50 | 33.80 | 36.25 | 35.03 | % | 0.22 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 165.00 | 30.65 | 33.75 | 32.20 | 39.95 | 0.00 | 0.00% | 0.20 | 0 | 276 | 1.48 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 167.50 | 28.90 | 31.30 | 30.10 | % | 0.18 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.01 | 12/15/2025 4:00:01 PM EST | |||
| 170.00 | 26.40 | 28.20 | 27.30 | 33.30 | 0.00 | 0.00% | 0.16 | 0 | 192 | 1.15 | 0.99 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 172.50 | 23.40 | 26.35 | 24.88 | % | 0.14 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.06 | 12/15/2025 4:00:01 PM EST | |||
| 175.00 | 21.35 | 23.70 | 22.53 | 26.27 | -1.07 | -3.92% | 0.13 | 4 | 95 | 1.10 | 0.97 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 177.50 | 18.85 | 21.45 | 20.15 | % | 0.11 | 0 | 0 | 1.06 | 0.96 | 0.01 | -0.14 | 12/15/2025 4:00:01 PM EST | |||
| 180.00 | 16.35 | 18.55 | 17.45 | 18.13 | -4.67 | -20.49% | 0.10 | 4 | 81 | 0.92 | 0.93 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 182.50 | 14.15 | 16.35 | 15.25 | 19.40 | -1.24 | -6.01% | 0.08 | 2 | 3 | 0.85 | 0.90 | 0.01 | -0.26 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 185.00 | 11.45 | 14.20 | 12.83 | 16.23 | -3.32 | -16.99% | 0.07 | 4 | 68 | 0.88 | 0.85 | 0.02 | -0.34 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 187.50 | 9.95 | 12.10 | 11.03 | 16.03 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.63 | 0.80 | 0.02 | -0.41 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 190.00 | 7.70 | 9.55 | 8.63 | 10.69 | -6.02 | -36.03% | 0.05 | 3 | 322 | 0.55 | 0.73 | 0.03 | -0.48 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 192.50 | 6.05 | 7.50 | 6.78 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.53 | 0.66 | 0.03 | -0.53 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 195.00 | 5.20 | 5.80 | 5.50 | 5.59 | -5.48 | -49.51% | 0.03 | 5 | 260 | 0.56 | 0.57 | 0.03 | -0.56 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 197.50 | 4.00 | 4.45 | 4.23 | 5.31 | -3.02 | -36.26% | 0.02 | 40 | 12 | 0.56 | 0.48 | 0.04 | -0.56 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 200.00 | 2.80 | 3.35 | 3.08 | 2.97 | -3.76 | -55.87% | 0.02 | 87 | 1,791 | 0.55 | 0.39 | 0.04 | -0.54 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 202.50 | 1.98 | 2.23 | 2.11 | 2.17 | -3.03 | -58.27% | 0.01 | 14 | 32 | 0.53 | 0.31 | 0.03 | -0.49 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 205.00 | 1.23 | 1.63 | 1.43 | 1.47 | -2.51 | -63.07% | 0.01 | 97 | 350 | 0.52 | 0.23 | 0.03 | -0.42 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 207.50 | 0.71 | 0.97 | 0.84 | 0.92 | -2.12 | -69.74% | 0.00 | 31 | 120 | 0.50 | 0.17 | 0.02 | -0.34 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 210.00 | 0.30 | 0.73 | 0.52 | 0.61 | -1.51 | -71.23% | 0.00 | 99 | 965 | 0.49 | 0.11 | 0.02 | -0.26 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 212.50 | 0.12 | 0.44 | 0.28 | 0.42 | -1.27 | -75.15% | 0.00 | 31 | 114 | 0.48 | 0.07 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 215.00 | 0.20 | 0.23 | 0.22 | 0.22 | -0.84 | -79.25% | 0.00 | 507 | 375 | 0.51 | 0.05 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 217.50 | 0.00 | 0.22 | 0.11 | 0.16 | -0.59 | -78.67% | 0.00 | 17 | 69 | 0.59 | 0.03 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 220.00 | 0.06 | 0.12 | 0.09 | 0.11 | -0.36 | -76.60% | 0.00 | 70 | 2,290 | 0.54 | 0.02 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 222.50 | 0.03 | 0.24 | 0.14 | 0.10 | -0.20 | -66.67% | 0.00 | 8 | 48 | 0.69 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 225.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.18 | -75.00% | 0.00 | 15 | 304 | 0.56 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 227.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 4 | 1,185 | 0.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 232.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.24 | 0.12 | 0.04 | -0.26 | -86.67% | 0.00 | 12 | 22 | 0.90 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 237.50 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 0.24 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 1,127 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.10 | 0.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 980 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 4 | 554 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 390 | 1.13 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.12 | 0.56 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 853 | 2.07 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 290.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:01 PM EST |
| 295.00 | 0.00 | 0.48 | 0.24 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 300.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 244 | 1.56 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.33 | 0.17 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.29 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 1.91 | 0.96 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.22 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:01 PM EST |
| 350.00 | 0.00 | 0.28 | 0.14 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.30 | 0.15 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 31 | 2.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.48 | 0.24 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/15/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 12/15/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 2.12 | 1.06 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/15/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 1.20 | 0.60 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 1.52 | 0.76 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/15/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 2.13 | 1.07 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/15/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 457 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 2.13 | 1.07 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/15/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 2.12 | 1.06 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/15/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 2.12 | 1.06 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/15/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 2.12 | 1.06 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/15/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 2.13 | 1.07 | 19.09 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.92 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/15/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 57 | 4.77 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/15/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 163 | 3.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 2.13 | 1.07 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 110 | 4.21 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/15/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 3.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 114 | 2.17 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.02 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:01 PM EST |
| 130.00 | 0.01 | 0.10 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.54 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 18 | 830 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 162.50 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.94 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 167.50 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.87 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/15/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.09 | +0.02 | +28.58% | 0.00 | 117 | 422 | 0.81 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 172.50 | 0.00 | 0.45 | 0.23 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.84 | -0.01 | 0.00 | -0.06 | 11/28/2025 | 12/15/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.69 | 0.35 | 0.11 | -0.04 | -26.67% | 0.00 | 39 | 279 | 0.85 | -0.03 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 177.50 | 0.01 | 0.68 | 0.35 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.56 | -0.04 | 0.01 | -0.14 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 180.00 | 0.13 | 0.52 | 0.33 | 0.36 | +0.03 | +9.10% | 0.00 | 49 | 568 | 0.56 | -0.07 | 0.01 | -0.20 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 182.50 | 0.42 | 0.88 | 0.65 | 0.55 | +0.13 | +30.96% | 0.00 | 15 | 189 | 0.59 | -0.10 | 0.01 | -0.26 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 185.00 | 0.68 | 0.95 | 0.82 | 0.95 | +0.36 | +61.02% | 0.00 | 39 | 356 | 0.55 | -0.15 | 0.02 | -0.34 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 187.50 | 1.15 | 1.50 | 1.33 | 1.29 | +0.49 | +61.25% | 0.01 | 57 | 191 | 0.56 | -0.20 | 0.02 | -0.41 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 190.00 | 1.73 | 2.00 | 1.87 | 1.90 | +0.62 | +48.44% | 0.01 | 422 | 177 | 0.55 | -0.27 | 0.03 | -0.48 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 192.50 | 2.42 | 2.98 | 2.70 | 2.25 | +0.47 | +26.41% | 0.01 | 60 | 337 | 0.55 | -0.34 | 0.03 | -0.53 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 195.00 | 3.35 | 3.85 | 3.60 | 3.55 | +1.20 | +51.07% | 0.02 | 151 | 791 | 0.54 | -0.43 | 0.03 | -0.56 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 197.50 | 4.60 | 5.00 | 4.80 | 4.65 | +1.69 | +57.10% | 0.02 | 121 | 50 | 0.53 | -0.52 | 0.04 | -0.56 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 200.00 | 5.90 | 6.55 | 6.23 | 6.30 | +2.13 | +51.08% | 0.03 | 394 | 1,219 | 0.53 | -0.61 | 0.04 | -0.54 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 202.50 | 7.00 | 8.20 | 7.60 | 7.58 | +2.59 | +51.91% | 0.04 | 23 | 62 | 0.49 | -0.69 | 0.03 | -0.49 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 205.00 | 9.20 | 9.95 | 9.58 | 9.22 | +2.79 | +43.39% | 0.05 | 190 | 338 | 0.50 | -0.77 | 0.03 | -0.42 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 207.50 | 10.50 | 12.00 | 11.25 | 7.75 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.61 | -0.83 | 0.02 | -0.34 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 210.00 | 12.30 | 14.90 | 13.60 | 11.65 | +0.22 | +1.93% | 0.06 | 14 | 420 | 0.76 | -0.89 | 0.02 | -0.26 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 212.50 | 14.80 | 16.80 | 15.80 | 10.25 | 0.00 | 0.00% | 0.07 | 0 | 40 | 0.73 | -0.93 | 0.01 | -0.19 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 215.00 | 16.50 | 19.10 | 17.80 | 17.80 | +4.42 | +33.04% | 0.08 | 9 | 82 | 0.76 | -0.95 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 217.50 | 18.90 | 21.55 | 20.23 | 20.48 | +5.83 | +39.80% | 0.09 | 17 | 8 | 0.81 | -0.97 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 220.00 | 21.40 | 24.55 | 22.98 | 22.48 | +6.98 | +45.04% | 0.10 | 37 | 364 | 1.09 | -0.98 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 222.50 | 23.85 | 26.50 | 25.18 | 24.80 | +13.72 | +123.83% | 0.11 | 1 | 2 | 0.93 | -0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 225.00 | 26.40 | 29.25 | 27.83 | 27.43 | +14.51 | +112.31% | 0.12 | 3 | 4 | 1.05 | -0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 227.50 | 28.75 | 32.45 | 30.60 | 30.40 | +7.56 | +33.10% | 0.13 | 34 | 17 | 1.27 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 230.00 | 31.85 | 34.55 | 33.20 | 32.46 | +14.46 | +80.34% | 0.14 | 48 | 552 | 1.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 232.50 | 33.85 | 36.40 | 35.13 | % | 0.15 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 235.00 | 36.35 | 39.55 | 37.95 | 30.31 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:01 PM EST |
| 237.50 | 38.85 | 41.95 | 40.40 | 37.45 | +4.77 | +14.60% | 0.17 | 16 | 16 | 1.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:01 PM EST |
| 240.00 | 41.85 | 44.10 | 42.98 | 35.00 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.35 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:01 PM EST |
| 245.00 | 46.35 | 48.90 | 47.63 | 44.89 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:01 PM EST |
| 250.00 | 51.85 | 54.55 | 53.20 | 52.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:01 PM EST |
| 255.00 | 56.40 | 59.15 | 57.78 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 260.00 | 61.40 | 63.80 | 62.60 | 71.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:01 PM EST |
| 265.00 | 66.40 | 69.10 | 67.75 | % | 0.26 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 270.00 | 71.40 | 74.10 | 72.75 | 75.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 4:00:01 PM EST |
| 275.00 | 76.40 | 79.45 | 77.93 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 280.00 | 82.05 | 85.10 | 83.58 | 80.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:01 PM EST |
| 285.00 | 86.40 | 89.10 | 87.75 | % | 0.31 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 290.00 | 91.40 | 95.00 | 93.20 | 75.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:01 PM EST |
| 295.00 | 97.05 | 100.10 | 98.58 | % | 0.33 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 300.00 | 102.10 | 105.05 | 103.58 | 68.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 4:00:01 PM EST |
| 310.00 | 112.10 | 114.70 | 113.40 | 99.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:01 PM EST |
| 320.00 | 121.35 | 125.10 | 123.23 | % | 0.39 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 330.00 | 131.40 | 134.70 | 133.05 | % | 0.40 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 340.00 | 141.40 | 144.65 | 143.03 | % | 0.42 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 350.00 | 151.35 | 154.30 | 152.83 | % | 0.44 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 360.00 | 161.35 | 164.30 | 162.83 | % | 0.45 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 370.00 | 171.35 | 174.15 | 172.75 | % | 0.47 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST | |||
| 380.00 | 181.35 | 184.15 | 182.75 | % | 0.48 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:01 PM EST |