Options Chain for NRG ENERGY INC COM NEW (NRG) - $162.10 as of 12/15/2025 5:16:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 140.20 | 144.10 | 142.15 | % | 7.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 20.00 | 138.20 | 142.10 | 140.15 | % | 7.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 23.00 | 135.20 | 139.10 | 137.15 | % | 5.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 25.00 | 133.20 | 137.00 | 135.10 | % | 5.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 28.00 | 130.20 | 134.00 | 132.10 | % | 4.72 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 30.00 | 128.20 | 132.00 | 130.10 | 42.37 | 0.00 | 0.00% | 4.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 12/15/2025 3:59:56 PM EST |
| 32.00 | 126.20 | 130.00 | 128.10 | % | 4.00 | 0 | 0 | 9.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 35.00 | 123.20 | 127.10 | 125.15 | 132.14 | 0.00 | 0.00% | 3.58 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:56 PM EST |
| 37.00 | 122.10 | 124.60 | 123.35 | 135.00 | 0.00 | 0.00% | 3.33 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 40.00 | 118.90 | 121.30 | 120.10 | 123.00 | 0.00 | 0.00% | 3.00 | 0 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:56 PM EST |
| 42.00 | 116.20 | 120.00 | 118.10 | 116.05 | 0.00 | 0.00% | 2.81 | 0 | 35 | 8.25 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 12/15/2025 3:59:56 PM EST |
| 45.00 | 113.30 | 117.10 | 115.20 | 129.33 | 0.00 | 0.00% | 2.56 | 0 | 32 | 7.95 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 47.00 | 112.10 | 114.30 | 113.20 | 92.18 | 0.00 | 0.00% | 2.41 | 0 | 85 | 7.29 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 12/15/2025 3:59:56 PM EST |
| 50.00 | 109.10 | 111.30 | 110.20 | 114.91 | 0.00 | 0.00% | 2.20 | 0 | 53 | 6.95 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 12/15/2025 3:59:56 PM EST |
| 55.00 | 103.30 | 107.10 | 105.20 | 116.80 | 0.00 | 0.00% | 1.91 | 0 | 1 | 6.77 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:56 PM EST |
| 60.00 | 98.70 | 101.30 | 100.00 | 92.20 | 0.00 | 0.00% | 1.67 | 0 | 73 | 5.64 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 12/15/2025 3:59:56 PM EST |
| 65.00 | 93.30 | 97.10 | 95.20 | 43.98 | 0.00 | 0.00% | 1.46 | 0 | 5 | 5.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 12/15/2025 3:59:56 PM EST |
| 70.00 | 88.30 | 92.10 | 90.20 | 84.04 | 0.00 | 0.00% | 1.29 | 0 | 5 | 5.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 12/15/2025 3:59:56 PM EST |
| 75.00 | 83.30 | 87.10 | 85.20 | 97.40 | 0.00 | 0.00% | 1.14 | 0 | 14 | 4.98 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 80.00 | 79.20 | 81.70 | 80.45 | 88.34 | 0.00 | 0.00% | 1.01 | 0 | 38 | 4.36 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:56 PM EST |
| 85.00 | 73.30 | 77.20 | 75.25 | 84.70 | 0.00 | 0.00% | 0.89 | 0 | 14 | 4.33 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:56 PM EST |
| 90.00 | 68.20 | 72.10 | 70.15 | 76.75 | 0.00 | 0.00% | 0.78 | 0 | 75 | 3.95 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 95.00 | 63.30 | 67.10 | 65.20 | 10.70 | 0.00 | 0.00% | 0.69 | 0 | 76 | 3.63 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:56 PM EST |
| 100.00 | 59.30 | 62.20 | 60.75 | 64.25 | 0.00 | 0.00% | 0.61 | 0 | 22 | 3.39 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 105.00 | 53.40 | 56.00 | 54.70 | 56.56 | +0.71 | +1.28% | 0.52 | 7 | 20 | 2.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 110.00 | 48.50 | 52.10 | 50.30 | 47.25 | 0.00 | 0.00% | 0.46 | 0 | 108 | 2.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 12/15/2025 3:59:56 PM EST |
| 115.00 | 44.40 | 47.10 | 45.75 | 58.83 | 0.00 | 0.00% | 0.40 | 0 | 40 | 2.53 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:56 PM EST |
| 120.00 | 39.40 | 42.10 | 40.75 | 54.06 | 0.00 | 0.00% | 0.34 | 0 | 13 | 2.27 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/15/2025 3:59:56 PM EST |
| 125.00 | 34.40 | 36.00 | 35.20 | 44.57 | 0.00 | 0.00% | 0.28 | 0 | 48 | 1.58 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:56 PM EST |
| 130.00 | 29.40 | 31.00 | 30.20 | 39.10 | 0.00 | 0.00% | 0.23 | 0 | 32 | 1.37 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:56 PM EST |
| 135.00 | 24.40 | 26.00 | 25.20 | 34.38 | 0.00 | 0.00% | 0.19 | 0 | 121 | 1.18 | 1.00 | 0.00 | -0.02 | 12/4/2025 | 12/15/2025 3:59:56 PM EST |
| 140.00 | 19.50 | 21.10 | 20.30 | 19.40 | -3.46 | -15.14% | 0.15 | 2 | 158 | 1.02 | 0.98 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 141.00 | 18.50 | 21.30 | 19.90 | % | 0.14 | 0 | 0 | 1.32 | 0.97 | 0.01 | -0.10 | 12/15/2025 3:59:56 PM EST | |||
| 142.00 | 17.40 | 20.30 | 18.85 | % | 0.13 | 0 | 0 | 1.27 | 0.97 | 0.01 | -0.12 | 12/15/2025 3:59:56 PM EST | |||
| 143.00 | 16.50 | 18.20 | 17.35 | % | 0.12 | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.14 | 12/15/2025 3:59:56 PM EST | |||
| 144.00 | 15.60 | 17.20 | 16.40 | % | 0.11 | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.16 | 12/15/2025 3:59:56 PM EST | |||
| 145.00 | 14.60 | 16.30 | 15.45 | 21.04 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.87 | 0.94 | 0.01 | -0.19 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 146.00 | 13.70 | 15.40 | 14.55 | % | 0.10 | 0 | 0 | 0.86 | 0.92 | 0.01 | -0.21 | 12/15/2025 3:59:56 PM EST | |||
| 147.00 | 12.70 | 14.50 | 13.60 | % | 0.09 | 0 | 0 | 0.84 | 0.91 | 0.02 | -0.24 | 12/15/2025 3:59:56 PM EST | |||
| 148.00 | 11.80 | 13.60 | 12.70 | % | 0.09 | 0 | 0 | 0.82 | 0.89 | 0.02 | -0.27 | 12/15/2025 3:59:56 PM EST | |||
| 149.00 | 10.90 | 12.70 | 11.80 | % | 0.08 | 0 | 0 | 0.80 | 0.87 | 0.02 | -0.30 | 12/15/2025 3:59:56 PM EST | |||
| 150.00 | 9.90 | 11.90 | 10.90 | 10.91 | -6.82 | -38.47% | 0.07 | 1 | 261 | 0.80 | 0.85 | 0.02 | -0.33 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 152.50 | 8.80 | 9.70 | 9.25 | 9.90 | -2.40 | -19.52% | 0.06 | 2 | 1 | 0.67 | 0.78 | 0.03 | -0.41 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 6.90 | 7.80 | 7.35 | 7.55 | -8.38 | -52.61% | 0.05 | 7 | 237 | 0.65 | 0.70 | 0.03 | -0.48 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 157.50 | 5.40 | 6.10 | 5.75 | 9.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.65 | 0.61 | 0.04 | -0.52 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 160.00 | 4.00 | 4.70 | 4.35 | 4.30 | -1.10 | -20.37% | 0.03 | 24 | 195 | 0.64 | 0.52 | 0.04 | -0.54 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 162.50 | 2.90 | 3.50 | 3.20 | 3.24 | -0.96 | -22.86% | 0.02 | 153 | 24 | 0.63 | 0.43 | 0.04 | -0.53 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 165.00 | 2.00 | 2.55 | 2.28 | 2.19 | -0.71 | -24.49% | 0.01 | 322 | 415 | 0.63 | 0.34 | 0.04 | -0.49 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 167.50 | 1.20 | 1.65 | 1.43 | 1.28 | -0.85 | -39.91% | 0.01 | 16 | 32 | 0.62 | 0.26 | 0.03 | -0.43 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 170.00 | 0.90 | 1.10 | 1.00 | 0.97 | -0.68 | -41.22% | 0.01 | 85 | 2,025 | 0.61 | 0.19 | 0.03 | -0.36 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 172.50 | 0.55 | 1.00 | 0.78 | 0.67 | -0.45 | -40.18% | 0.00 | 1,024 | 53 | 0.64 | 0.13 | 0.02 | -0.28 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 175.00 | 0.30 | 0.45 | 0.38 | 0.45 | -0.41 | -47.68% | 0.00 | 24 | 690 | 0.61 | 0.09 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 177.50 | 0.00 | 0.35 | 0.18 | 0.29 | -0.51 | -63.75% | 0.00 | 4 | 63 | 0.65 | 0.06 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 180.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.29 | -65.91% | 0.00 | 811 | 14,231 | 0.63 | 0.04 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 182.50 | 0.05 | 0.15 | 0.10 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.62 | 0.02 | 0.01 | -0.07 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.73 | 0.01 | 0.00 | -0.05 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 187.50 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.01 | 0.01 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.23 | -60.53% | 0.00 | 1 | 455 | 0.97 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 192.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 15 | 750 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 205.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.60 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.50 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 215.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,425 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 12/15/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 12/15/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/15/2025 3:59:56 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 12/15/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:56 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 12/15/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 12/15/2025 3:59:56 PM EST |
| 37.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/15/2025 3:59:56 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 12/15/2025 3:59:56 PM EST |
| 42.00 | 0.00 | 1.75 | 0.88 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/15/2025 3:59:56 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/15/2025 3:59:56 PM EST |
| 47.00 | 0.00 | 1.85 | 0.93 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/15/2025 3:59:56 PM EST |
| 50.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/15/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/15/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/15/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/15/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 384 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/15/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 5.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 260 | 3.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 124 | 3.59 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/15/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 119 | 2.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.98 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.90 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.71 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/15/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.53 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.16 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 519 | 0.82 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 140.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.08 | -34.79% | 0.00 | 67 | 3,519 | 0.70 | -0.02 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.68 | -0.03 | 0.01 | -0.10 | 12/15/2025 3:59:56 PM EST | |||
| 142.00 | 0.10 | 2.35 | 1.23 | % | 0.01 | 0 | 0 | 0.98 | -0.03 | 0.01 | -0.12 | 12/15/2025 3:59:56 PM EST | |||
| 143.00 | 0.05 | 0.60 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | -0.04 | 0.01 | -0.14 | 12/15/2025 3:59:56 PM EST | |||
| 144.00 | 0.10 | 0.30 | 0.20 | 0.10 | % | 0.00 | 4 | 0 | 0.61 | -0.05 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 145.00 | 0.10 | 0.35 | 0.23 | 0.24 | -0.01 | -4.00% | 0.00 | 6 | 3,401 | 0.59 | -0.06 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 146.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.69 | -0.08 | 0.01 | -0.21 | 12/15/2025 3:59:56 PM EST | |||
| 147.00 | 0.10 | 0.50 | 0.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.55 | -0.09 | 0.02 | -0.24 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 148.00 | 0.45 | 0.60 | 0.53 | 0.65 | -0.50 | -43.48% | 0.00 | 7 | 4 | 0.61 | -0.11 | 0.02 | -0.27 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 149.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.67 | -48.91% | 0.00 | 5 | 2 | 0.62 | -0.13 | 0.02 | -0.30 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 150.00 | 0.70 | 0.90 | 0.80 | 0.85 | -0.07 | -7.61% | 0.01 | 29 | 781 | 0.61 | -0.15 | 0.02 | -0.33 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 152.50 | 1.20 | 1.40 | 1.30 | 1.42 | +0.11 | +8.40% | 0.01 | 16 | 59 | 0.62 | -0.22 | 0.03 | -0.41 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 1.80 | 2.20 | 2.00 | 2.10 | +0.26 | +14.13% | 0.01 | 31 | 327 | 0.63 | -0.30 | 0.03 | -0.48 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 157.50 | 2.65 | 3.00 | 2.83 | 2.90 | +0.20 | +7.41% | 0.02 | 11 | 291 | 0.62 | -0.39 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 160.00 | 3.80 | 4.40 | 4.10 | 4.10 | +0.28 | +7.33% | 0.03 | 40 | 513 | 0.63 | -0.48 | 0.04 | -0.54 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 162.50 | 5.20 | 5.70 | 5.45 | 4.23 | -0.87 | -17.06% | 0.03 | 4 | 267 | 0.62 | -0.57 | 0.04 | -0.53 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 165.00 | 6.80 | 8.00 | 7.40 | 6.80 | +0.50 | +7.94% | 0.04 | 24 | 559 | 0.67 | -0.66 | 0.04 | -0.49 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 167.50 | 8.40 | 9.30 | 8.85 | 8.60 | +0.15 | +1.78% | 0.05 | 21 | 75 | 0.61 | -0.74 | 0.03 | -0.43 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 170.00 | 9.60 | 11.80 | 10.70 | 10.44 | -0.36 | -3.34% | 0.06 | 6 | 200 | 0.83 | -0.81 | 0.03 | -0.36 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 172.50 | 12.20 | 13.80 | 13.00 | 8.55 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.84 | -0.87 | 0.02 | -0.28 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 175.00 | 14.50 | 16.10 | 15.30 | 14.70 | +6.89 | +88.22% | 0.09 | 23 | 67 | 0.89 | -0.91 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 177.50 | 15.70 | 18.50 | 17.10 | % | 0.10 | 0 | 0 | 0.95 | -0.94 | 0.01 | -0.16 | 12/15/2025 3:59:56 PM EST | |||
| 180.00 | 19.20 | 20.90 | 20.05 | 15.10 | 0.00 | 0.00% | 0.11 | 0 | 44 | 1.01 | -0.96 | 0.01 | -0.11 | 11/26/2025 | 12/15/2025 3:59:56 PM EST |
| 182.50 | 20.50 | 23.30 | 21.90 | % | 0.12 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.07 | 12/15/2025 3:59:56 PM EST | |||
| 185.00 | 22.90 | 25.80 | 24.35 | 17.30 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.14 | -0.99 | 0.00 | -0.05 | 11/6/2025 | 12/15/2025 3:59:56 PM EST |
| 187.50 | 25.50 | 28.30 | 26.90 | % | 0.14 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.03 | 12/15/2025 3:59:56 PM EST | |||
| 190.00 | 27.90 | 30.80 | 29.35 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.28 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 12/15/2025 3:59:56 PM EST |
| 192.50 | 30.40 | 33.30 | 31.85 | % | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:56 PM EST | |||
| 195.00 | 33.00 | 35.80 | 34.40 | % | 0.18 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 197.50 | 35.40 | 38.30 | 36.85 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 200.00 | 37.90 | 40.80 | 39.35 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 205.00 | 42.90 | 45.80 | 44.35 | % | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 210.00 | 48.00 | 50.80 | 49.40 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 215.00 | 53.00 | 55.80 | 54.40 | % | 0.25 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 220.00 | 58.00 | 60.80 | 59.40 | % | 0.27 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 225.00 | 63.00 | 65.80 | 64.40 | % | 0.29 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 230.00 | 68.00 | 70.80 | 69.40 | % | 0.30 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 235.00 | 73.00 | 75.80 | 74.40 | % | 0.32 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 240.00 | 78.00 | 80.80 | 79.40 | % | 0.33 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 245.00 | 82.90 | 85.80 | 84.35 | % | 0.34 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 250.00 | 88.00 | 90.80 | 89.40 | % | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST |