Options Chain for OKLO INC COM CL A (OKLO) - $82.33 as of 12/15/2025 8:10:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 70.85 | 74.15 | 72.50 | 70.25 | 0.00 | 0.00% | 7.25 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:05 PM EST |
| 11.00 | 70.15 | 72.30 | 71.23 | 71.46 | +14.86 | +26.26% | 6.48 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 12.00 | 68.85 | 71.40 | 70.13 | 70.51 | -60.49 | -46.18% | 5.84 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 13.00 | 67.85 | 71.15 | 69.50 | 69.56 | +9.42 | +15.67% | 5.35 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 14.00 | 66.85 | 70.15 | 68.50 | 68.65 | +21.60 | +45.91% | 4.89 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 15.00 | 65.85 | 69.15 | 67.50 | 85.50 | 0.00 | 0.00% | 4.50 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 4:00:05 PM EST |
| 16.00 | 64.85 | 68.15 | 66.50 | 67.70 | -17.10 | -20.17% | 4.16 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 17.00 | 63.85 | 67.15 | 65.50 | 66.70 | -17.10 | -20.41% | 3.85 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 18.00 | 62.85 | 66.15 | 64.50 | 65.71 | -17.10 | -20.65% | 3.58 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 19.00 | 61.85 | 65.15 | 63.50 | 81.62 | 0.00 | 0.00% | 3.34 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 20.00 | 60.85 | 64.15 | 62.50 | 77.00 | 0.00 | 0.00% | 3.12 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 21.00 | 59.85 | 63.15 | 61.50 | 83.83 | 0.00 | 0.00% | 2.93 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 22.00 | 58.85 | 62.15 | 60.50 | 79.60 | 0.00 | 0.00% | 2.75 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 23.00 | 57.85 | 61.15 | 59.50 | 79.55 | 0.00 | 0.00% | 2.59 | 0 | 18 | 9.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 24.00 | 56.85 | 60.15 | 58.50 | 58.85 | -19.70 | -25.08% | 2.44 | 1 | 4 | 9.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 25.00 | 55.85 | 59.15 | 57.50 | 57.95 | -12.55 | -17.81% | 2.30 | 1 | 21 | 9.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 26.00 | 55.00 | 58.15 | 56.58 | 67.80 | 0.00 | 0.00% | 2.18 | 0 | 54 | 8.79 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:05 PM EST |
| 27.00 | 53.85 | 57.15 | 55.50 | 92.10 | 0.00 | 0.00% | 2.06 | 0 | 26 | 8.53 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 4:00:05 PM EST |
| 28.00 | 53.10 | 55.30 | 54.20 | 55.25 | 0.00 | 0.00% | 1.94 | 0 | 46 | 7.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:05 PM EST |
| 29.00 | 52.15 | 54.30 | 53.23 | 77.55 | 0.00 | 0.00% | 1.84 | 0 | 11 | 7.48 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 30.00 | 51.25 | 53.30 | 52.28 | 55.33 | -16.61 | -23.09% | 1.74 | 16 | 67 | 7.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 31.00 | 50.10 | 52.30 | 51.20 | 51.71 | -19.21 | -27.09% | 1.65 | 19 | 6 | 7.05 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 32.00 | 48.85 | 51.85 | 50.35 | 50.76 | -19.15 | -27.40% | 1.57 | 3 | 38 | 7.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 33.00 | 48.15 | 50.30 | 49.23 | 49.14 | -12.71 | -20.55% | 1.49 | 8 | 110 | 6.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 34.00 | 46.85 | 49.40 | 48.13 | 48.18 | -30.82 | -39.02% | 1.42 | 3 | 12 | 6.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 35.00 | 46.30 | 48.30 | 47.30 | 47.25 | -14.85 | -23.92% | 1.35 | 4 | 67 | 6.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 36.00 | 45.20 | 47.35 | 46.28 | 46.31 | -14.82 | -24.25% | 1.29 | 1 | 9 | 6.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 37.00 | 44.10 | 46.30 | 45.20 | 60.14 | 0.00 | 0.00% | 1.22 | 0 | 21 | 5.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 38.00 | 43.15 | 46.20 | 44.68 | 45.25 | -13.91 | -23.52% | 1.18 | 3 | 18 | 6.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 39.00 | 42.10 | 44.30 | 43.20 | 44.33 | -17.82 | -28.68% | 1.11 | 6 | 11 | 5.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 40.00 | 41.10 | 43.35 | 42.23 | 43.41 | -16.44 | -27.47% | 1.06 | 3 | 106 | 5.41 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 41.00 | 40.30 | 42.35 | 41.33 | 42.14 | -9.36 | -18.18% | 1.01 | 1 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 42.00 | 39.15 | 41.35 | 40.25 | 41.15 | -9.47 | -18.71% | 0.96 | 1 | 13 | 5.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 43.00 | 37.85 | 41.20 | 39.53 | 60.58 | 0.00 | 0.00% | 0.92 | 0 | 68 | 5.38 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 44.00 | 37.30 | 40.20 | 38.75 | 56.61 | 0.00 | 0.00% | 0.88 | 0 | 12 | 5.23 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 45.00 | 36.15 | 38.35 | 37.25 | 51.66 | 0.00 | 0.00% | 0.83 | 0 | 186 | 4.67 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 46.00 | 35.15 | 37.35 | 36.25 | 54.73 | 0.00 | 0.00% | 0.79 | 0 | 265 | 4.53 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 47.00 | 34.20 | 36.35 | 35.28 | 57.00 | 0.00 | 0.00% | 0.75 | 0 | 39 | 4.39 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 48.00 | 33.10 | 35.35 | 34.23 | 55.61 | 0.00 | 0.00% | 0.71 | 0 | 29 | 4.26 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 49.00 | 32.20 | 34.35 | 33.28 | 43.50 | 0.00 | 0.00% | 0.68 | 0 | 255 | 4.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 50.00 | 31.45 | 33.35 | 32.40 | 44.58 | 0.00 | 0.00% | 0.65 | 0 | 358 | 4.43 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 55.00 | 26.35 | 28.40 | 27.38 | 28.80 | -10.27 | -26.29% | 0.50 | 1 | 457 | 3.80 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 60.00 | 21.40 | 23.50 | 22.45 | 24.15 | -6.87 | -22.15% | 0.37 | 51 | 406 | 2.91 | 0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 65.00 | 16.60 | 18.65 | 17.63 | 24.40 | 0.00 | 0.00% | 0.27 | 0 | 322 | 2.44 | 0.96 | 0.01 | -0.14 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 68.00 | 13.35 | 16.05 | 14.70 | 16.63 | % | 0.22 | 3 | 0 | 2.10 | 0.93 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 69.00 | 12.95 | 15.10 | 14.03 | 15.77 | % | 0.20 | 4 | 0 | 2.01 | 0.91 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 70.00 | 12.10 | 14.00 | 13.05 | 13.79 | -7.37 | -34.83% | 0.19 | 2 | 354 | 1.95 | 0.90 | 0.02 | -0.27 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 71.00 | 10.85 | 13.30 | 12.08 | % | 0.17 | 0 | 0 | 1.22 | 0.88 | 0.02 | -0.30 | 12/15/2025 4:00:05 PM EST | |||
| 72.00 | 10.00 | 12.25 | 11.13 | % | 0.15 | 0 | 0 | 1.21 | 0.86 | 0.02 | -0.33 | 12/15/2025 4:00:05 PM EST | |||
| 73.00 | 9.65 | 10.80 | 10.23 | % | 0.14 | 0 | 0 | 1.22 | 0.83 | 0.02 | -0.36 | 12/15/2025 4:00:05 PM EST | |||
| 74.00 | 8.80 | 9.95 | 9.38 | 11.68 | -8.99 | -43.50% | 0.13 | 4 | 20 | 1.19 | 0.81 | 0.03 | -0.39 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 75.00 | 8.30 | 9.00 | 8.65 | 9.00 | -9.20 | -50.55% | 0.12 | 72 | 744 | 1.22 | 0.78 | 0.03 | -0.42 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 76.00 | 7.50 | 8.45 | 7.98 | 8.95 | % | 0.11 | 3 | 0 | 1.24 | 0.75 | 0.03 | -0.44 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 77.00 | 6.70 | 7.70 | 7.20 | 8.20 | -15.20 | -64.96% | 0.09 | 9 | 20 | 1.21 | 0.72 | 0.03 | -0.46 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 78.00 | 6.15 | 6.90 | 6.53 | 7.10 | -15.30 | -68.31% | 0.08 | 22 | 20 | 1.20 | 0.69 | 0.03 | -0.48 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 79.00 | 5.35 | 6.20 | 5.78 | 6.73 | % | 0.07 | 15 | 0 | 1.16 | 0.65 | 0.04 | -0.50 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 80.00 | 5.05 | 5.55 | 5.30 | 5.55 | -4.70 | -45.86% | 0.07 | 261 | 888 | 1.20 | 0.61 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 81.00 | 4.20 | 5.15 | 4.68 | 5.67 | -6.67 | -54.06% | 0.06 | 70 | 10 | 1.17 | 0.57 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 82.00 | 4.05 | 4.45 | 4.25 | 4.20 | -7.65 | -64.56% | 0.05 | 214 | 28 | 1.22 | 0.54 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 83.00 | 3.60 | 4.00 | 3.80 | 3.80 | -5.38 | -58.61% | 0.05 | 463 | 24 | 1.20 | 0.50 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 84.00 | 3.00 | 3.55 | 3.28 | 3.45 | -3.64 | -51.34% | 0.04 | 378 | 221 | 1.17 | 0.46 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 85.00 | 2.78 | 3.10 | 2.94 | 2.90 | -3.51 | -54.76% | 0.03 | 2,411 | 881 | 1.19 | 0.42 | 0.04 | -0.50 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 86.00 | 2.39 | 2.73 | 2.56 | 2.60 | -3.26 | -55.64% | 0.03 | 374 | 58 | 1.18 | 0.38 | 0.04 | -0.49 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 87.00 | 2.05 | 2.33 | 2.19 | 2.17 | -3.16 | -59.29% | 0.03 | 207 | 53 | 1.17 | 0.35 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 88.00 | 1.79 | 2.08 | 1.94 | 1.91 | -2.85 | -59.88% | 0.02 | 323 | 106 | 1.18 | 0.31 | 0.04 | -0.46 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 89.00 | 1.54 | 1.85 | 1.70 | 1.70 | -2.40 | -58.54% | 0.02 | 259 | 113 | 1.18 | 0.28 | 0.03 | -0.43 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 90.00 | 1.32 | 1.59 | 1.46 | 1.40 | -2.43 | -63.45% | 0.02 | 1,519 | 795 | 1.18 | 0.25 | 0.03 | -0.41 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 91.00 | 1.11 | 1.41 | 1.26 | 1.27 | -2.43 | -65.68% | 0.01 | 358 | 199 | 1.18 | 0.22 | 0.03 | -0.39 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 92.00 | 0.96 | 1.19 | 1.08 | 1.02 | -2.03 | -66.56% | 0.01 | 335 | 700 | 1.18 | 0.20 | 0.03 | -0.36 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 93.00 | 0.78 | 1.05 | 0.92 | 0.95 | -1.89 | -66.55% | 0.01 | 379 | 184 | 1.18 | 0.18 | 0.03 | -0.34 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 94.00 | 0.67 | 0.95 | 0.81 | 0.78 | -1.73 | -68.93% | 0.01 | 353 | 983 | 1.20 | 0.15 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 95.00 | 0.59 | 0.75 | 0.67 | 0.72 | -1.57 | -68.56% | 0.01 | 1,341 | 6,237 | 1.18 | 0.14 | 0.02 | -0.29 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 96.00 | 0.56 | 0.66 | 0.61 | 0.56 | -1.44 | -72.00% | 0.01 | 384 | 455 | 1.21 | 0.12 | 0.02 | -0.26 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 97.00 | 0.40 | 0.60 | 0.50 | 0.55 | -1.23 | -69.11% | 0.01 | 164 | 295 | 1.20 | 0.10 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 98.00 | 0.33 | 0.63 | 0.48 | 0.57 | -1.01 | -63.93% | 0.00 | 264 | 331 | 1.23 | 0.09 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 99.00 | 0.35 | 0.40 | 0.38 | 0.36 | -1.18 | -76.63% | 0.00 | 198 | 145 | 1.22 | 0.08 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 100.00 | 0.27 | 0.40 | 0.34 | 0.31 | -0.97 | -75.79% | 0.00 | 1,632 | 2,524 | 1.21 | 0.07 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 101.00 | 0.22 | 0.43 | 0.33 | 0.24 | -0.90 | -78.95% | 0.00 | 106 | 199 | 1.26 | 0.06 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 102.00 | 0.25 | 0.46 | 0.36 | 0.26 | -0.77 | -74.76% | 0.00 | 161 | 260 | 1.34 | 0.05 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 103.00 | 0.10 | 0.40 | 0.25 | 0.29 | -0.69 | -70.41% | 0.00 | 59 | 381 | 1.26 | 0.04 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 104.00 | 0.08 | 0.35 | 0.22 | 0.28 | -0.52 | -65.00% | 0.00 | 135 | 226 | 1.26 | 0.04 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 105.00 | 0.06 | 0.25 | 0.16 | 0.16 | -0.54 | -77.15% | 0.00 | 571 | 1,860 | 1.22 | 0.03 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 106.00 | 0.04 | 0.30 | 0.17 | 0.21 | -0.62 | -74.70% | 0.00 | 82 | 137 | 1.37 | 0.03 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 107.00 | 0.01 | 0.23 | 0.12 | 0.19 | -0.30 | -61.23% | 0.00 | 221 | 460 | 1.19 | 0.02 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 108.00 | 0.01 | 0.18 | 0.10 | 0.15 | -0.35 | -70.00% | 0.00 | 403 | 435 | 1.33 | 0.02 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 109.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.44 | -88.00% | 0.00 | 10 | 932 | 1.52 | 0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 110.00 | 0.10 | 0.19 | 0.15 | 0.15 | -0.25 | -62.50% | 0.00 | 616 | 5,114 | 1.43 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 111.00 | 0.02 | 0.19 | 0.11 | 0.13 | -0.32 | -71.12% | 0.00 | 26 | 204 | 1.34 | 0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 112.00 | 0.02 | 0.18 | 0.10 | 0.14 | -0.44 | -75.87% | 0.00 | 4 | 245 | 1.36 | 0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 113.00 | 0.00 | 0.39 | 0.20 | 0.08 | -0.30 | -78.95% | 0.00 | 31 | 342 | 1.84 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 114.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.17 | -60.72% | 0.00 | 35 | 163 | 1.47 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 115.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.21 | -75.00% | 0.00 | 572 | 3,254 | 1.46 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 116.00 | 0.02 | 0.35 | 0.19 | 0.13 | -0.32 | -71.12% | 0.00 | 18 | 103 | 1.60 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 117.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.20 | -95.24% | 0.00 | 7 | 56 | 1.77 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 118.00 | 0.05 | 0.15 | 0.10 | 0.08 | -0.26 | -76.48% | 0.00 | 19 | 360 | 1.60 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 119.00 | 0.01 | 0.23 | 0.12 | 0.38 | +0.13 | +52.00% | 0.00 | 1 | 34 | 1.57 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.11 | -68.75% | 0.00 | 520 | 3,317 | 1.61 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 121.00 | 0.00 | 0.34 | 0.17 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 122.00 | 0.00 | 0.41 | 0.21 | 0.03 | -0.32 | -91.43% | 0.00 | 36 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 123.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 18 | 7 | 2.02 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 124.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.31 | -93.94% | 0.00 | 48 | 10 | 2.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 125.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 884 | 2,002 | 1.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 126.00 | 0.00 | 0.46 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 127.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 128.00 | 0.00 | 0.27 | 0.14 | 0.03 | -0.19 | -86.37% | 0.00 | 1 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 129.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.15 | -93.75% | 0.00 | 1 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 130.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 85 | 2,216 | 1.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 131.00 | 0.00 | 0.38 | 0.19 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 132.00 | 0.00 | 0.10 | 0.05 | 0.07 | % | 0.00 | 2 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 133.00 | 0.00 | 0.31 | 0.16 | 0.02 | -0.45 | -95.75% | 0.00 | 1 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 134.00 | 0.00 | 0.17 | 0.09 | 0.02 | % | 0.00 | 1 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 135.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.12 | -75.00% | 0.00 | 22 | 1,351 | 1.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 140.00 | 0.02 | 0.20 | 0.11 | 0.03 | -0.05 | -62.50% | 0.00 | 70 | 1,815 | 2.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 60 | 911 | 2.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 150.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 562 | 2,137 | 2.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 155.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.09 | -90.00% | 0.00 | 6 | 699 | 2.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 181 | 870 | 2.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 8 | 360 | 2.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 6 | 698 | 2.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 120 | 514 | 2.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 921 | 2.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 671 | 2.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 1,548 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 393 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 744 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.22 | +0.04 | +22.23% | 0.00 | 1 | 593 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,329 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.06 | -0.05 | -45.46% | 0.00 | 5 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 996 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,141 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 293 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,838 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 517 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,080 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 712 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:05 PM EST |
| 34.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 533 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 36 | 2.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 3.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.43 | 0.22 | 0.01 | -0.01 | -50.00% | 0.01 | 16 | 743 | 4.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 71 | 3.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 3.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 43.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 40 | 3.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 44.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 277 | 3.34 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:05 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 249 | 827 | 2.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 46.00 | 0.00 | 0.26 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 47.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 2 | 227 | 2.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 48.00 | 0.00 | 0.67 | 0.34 | 0.03 | -0.09 | -75.00% | 0.01 | 11 | 81 | 3.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 50.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 260 | 3,141 | 1.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 55.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.05 | -41.67% | 0.00 | 568 | 3,413 | 1.81 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 60.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.09 | -45.00% | 0.00 | 529 | 4,255 | 1.57 | -0.01 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 65.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.11 | -28.95% | 0.00 | 498 | 6,203 | 1.44 | -0.04 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 68.00 | 0.38 | 0.50 | 0.44 | 0.47 | -0.04 | -7.85% | 0.01 | 198 | 12 | 1.36 | -0.07 | 0.01 | -0.21 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 69.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.06 | -10.72% | 0.01 | 48 | 46 | 1.32 | -0.09 | 0.01 | -0.24 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 70.00 | 0.52 | 0.65 | 0.59 | 0.59 | -0.01 | -1.67% | 0.01 | 931 | 4,530 | 1.30 | -0.10 | 0.02 | -0.27 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 71.00 | 0.65 | 0.78 | 0.72 | 0.70 | +0.10 | +16.67% | 0.01 | 196 | 6 | 1.29 | -0.12 | 0.02 | -0.30 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 72.00 | 0.76 | 0.98 | 0.87 | 0.87 | +0.14 | +19.18% | 0.01 | 188 | 89 | 1.28 | -0.14 | 0.02 | -0.33 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 73.00 | 0.91 | 1.10 | 1.01 | 1.00 | +0.14 | +16.28% | 0.01 | 140 | 26 | 1.26 | -0.17 | 0.02 | -0.36 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 74.00 | 1.08 | 1.27 | 1.18 | 1.18 | +0.18 | +18.00% | 0.02 | 252 | 69 | 1.24 | -0.19 | 0.03 | -0.39 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 75.00 | 1.34 | 1.50 | 1.42 | 1.42 | +0.38 | +36.54% | 0.02 | 1,215 | 1,735 | 1.24 | -0.22 | 0.03 | -0.42 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 76.00 | 1.53 | 1.78 | 1.66 | 1.59 | +0.44 | +38.27% | 0.02 | 168 | 152 | 1.22 | -0.25 | 0.03 | -0.44 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 77.00 | 1.83 | 2.13 | 1.98 | 1.89 | +0.49 | +35.00% | 0.03 | 170 | 46 | 1.23 | -0.28 | 0.03 | -0.46 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 78.00 | 2.09 | 2.33 | 2.21 | 2.30 | +0.82 | +55.41% | 0.03 | 190 | 108 | 1.19 | -0.31 | 0.03 | -0.48 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 79.00 | 2.49 | 2.67 | 2.58 | 2.56 | +0.92 | +56.10% | 0.03 | 157 | 153 | 1.19 | -0.35 | 0.04 | -0.50 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 80.00 | 2.86 | 3.05 | 2.96 | 2.96 | +1.04 | +54.17% | 0.04 | 1,261 | 3,408 | 1.18 | -0.39 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 81.00 | 3.30 | 3.50 | 3.40 | 3.38 | +1.02 | +43.22% | 0.04 | 292 | 428 | 1.18 | -0.43 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 82.00 | 3.65 | 3.90 | 3.78 | 3.87 | +1.34 | +52.97% | 0.05 | 1,070 | 396 | 1.14 | -0.46 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 83.00 | 4.30 | 4.65 | 4.48 | 4.45 | +1.55 | +53.45% | 0.05 | 566 | 363 | 1.19 | -0.50 | 0.04 | -0.52 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 84.00 | 4.55 | 5.00 | 4.78 | 4.95 | +1.73 | +53.73% | 0.06 | 502 | 344 | 1.15 | -0.54 | 0.04 | -0.51 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 85.00 | 5.40 | 5.85 | 5.63 | 5.60 | +1.95 | +53.43% | 0.07 | 1,148 | 1,412 | 1.19 | -0.58 | 0.04 | -0.50 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 86.00 | 5.85 | 6.65 | 6.25 | 6.15 | +2.13 | +52.99% | 0.07 | 187 | 216 | 1.17 | -0.62 | 0.04 | -0.49 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 87.00 | 6.55 | 7.25 | 6.90 | 5.94 | +1.79 | +43.14% | 0.08 | 168 | 158 | 1.16 | -0.65 | 0.04 | -0.47 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 88.00 | 7.25 | 7.70 | 7.48 | 7.55 | +2.45 | +48.04% | 0.09 | 147 | 324 | 1.18 | -0.69 | 0.04 | -0.46 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 89.00 | 7.95 | 8.90 | 8.43 | 8.25 | +2.69 | +48.39% | 0.09 | 49 | 386 | 1.18 | -0.72 | 0.03 | -0.43 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 90.00 | 8.75 | 9.60 | 9.18 | 9.12 | +2.99 | +48.78% | 0.10 | 292 | 1,859 | 1.17 | -0.75 | 0.03 | -0.41 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 91.00 | 9.45 | 10.45 | 9.95 | 9.92 | +3.53 | +55.25% | 0.11 | 210 | 605 | 1.16 | -0.78 | 0.03 | -0.39 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 92.00 | 10.35 | 11.35 | 10.85 | 10.06 | +2.79 | +38.38% | 0.12 | 90 | 637 | 1.19 | -0.80 | 0.03 | -0.36 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 93.00 | 10.80 | 12.15 | 11.48 | 11.68 | +3.60 | +44.56% | 0.12 | 70 | 669 | 1.08 | -0.82 | 0.03 | -0.34 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 94.00 | 11.70 | 12.75 | 12.23 | 12.34 | +3.67 | +42.33% | 0.13 | 50 | 299 | 1.54 | -0.85 | 0.02 | -0.31 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 95.00 | 12.70 | 13.60 | 13.15 | 13.12 | +3.48 | +36.10% | 0.14 | 139 | 2,094 | 1.55 | -0.86 | 0.02 | -0.29 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 96.00 | 13.25 | 15.40 | 14.33 | 13.00 | +2.96 | +29.49% | 0.15 | 35 | 296 | 1.72 | -0.88 | 0.02 | -0.26 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 97.00 | 14.15 | 16.30 | 15.23 | 13.63 | +2.98 | +27.99% | 0.16 | 33 | 377 | 1.74 | -0.90 | 0.02 | -0.24 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 98.00 | 15.15 | 17.35 | 16.25 | 14.59 | +2.92 | +25.03% | 0.17 | 32 | 181 | 1.83 | -0.91 | 0.02 | -0.21 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 99.00 | 16.05 | 18.15 | 17.10 | 17.11 | +4.64 | +37.21% | 0.17 | 12 | 459 | 1.81 | -0.92 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 100.00 | 17.45 | 19.20 | 18.33 | 18.24 | +4.88 | +36.53% | 0.18 | 302 | 3,376 | 1.89 | -0.93 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 101.00 | 18.45 | 20.15 | 19.30 | 19.02 | +4.62 | +32.09% | 0.19 | 16 | 113 | 1.93 | -0.94 | 0.01 | -0.15 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 102.00 | 18.90 | 20.95 | 19.93 | 19.90 | +5.20 | +35.38% | 0.20 | 21 | 206 | 1.89 | -0.95 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 103.00 | 19.90 | 21.85 | 20.88 | 20.92 | +4.78 | +29.62% | 0.20 | 19 | 63 | 1.90 | -0.96 | 0.01 | -0.12 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 104.00 | 20.85 | 23.00 | 21.93 | 20.92 | +9.42 | +81.92% | 0.21 | 23 | 82 | 2.03 | -0.96 | 0.01 | -0.11 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 105.00 | 21.85 | 23.25 | 22.55 | 22.09 | +4.10 | +22.79% | 0.21 | 576 | 2,486 | 1.65 | -0.97 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 106.00 | 22.85 | 24.90 | 23.88 | 22.59 | +9.12 | +67.71% | 0.23 | 5 | 174 | 2.08 | -0.97 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 107.00 | 23.80 | 26.25 | 25.03 | 23.45 | +14.53 | +162.90% | 0.23 | 8 | 26 | 1.91 | -0.98 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 108.00 | 24.60 | 27.00 | 25.80 | 24.58 | +8.38 | +51.73% | 0.24 | 3 | 17 | 1.96 | -0.98 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 109.00 | 25.80 | 27.85 | 26.83 | 25.45 | +7.70 | +43.38% | 0.25 | 1 | 21 | 2.21 | -0.99 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 110.00 | 26.85 | 28.90 | 27.88 | 27.48 | +5.21 | +23.40% | 0.25 | 46 | 1,427 | 2.31 | -0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 111.00 | 27.80 | 29.90 | 28.85 | 27.16 | +11.99 | +79.04% | 0.26 | 8 | 100 | 2.33 | -0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 112.00 | 28.60 | 31.00 | 29.80 | 28.15 | +4.16 | +17.35% | 0.27 | 4 | 3 | 2.08 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 113.00 | 29.60 | 31.90 | 30.75 | 11.42 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.43 | -0.99 | 0.00 | -0.02 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 114.00 | 30.60 | 33.10 | 31.85 | 20.42 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.58 | -0.99 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 115.00 | 31.80 | 33.95 | 32.88 | 32.55 | +5.27 | +19.32% | 0.29 | 66 | 507 | 2.55 | -1.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 116.00 | 32.55 | 34.90 | 33.73 | 32.06 | +15.22 | +90.38% | 0.29 | 4 | 4 | 2.45 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 117.00 | 33.55 | 36.65 | 35.10 | 33.14 | +15.33 | +86.08% | 0.30 | 2 | 9 | 3.02 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 118.00 | 34.55 | 37.30 | 35.93 | 19.23 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.87 | -1.00 | 0.00 | -0.01 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 119.00 | 35.75 | 37.95 | 36.85 | 36.07 | +5.98 | +19.88% | 0.31 | 4 | 12 | 2.73 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 120.00 | 36.75 | 38.40 | 37.58 | 37.75 | +6.65 | +21.39% | 0.31 | 177 | 1,229 | 2.03 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 121.00 | 37.55 | 40.20 | 38.88 | 37.79 | +9.58 | +33.96% | 0.32 | 3 | 1 | 2.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 122.00 | 38.55 | 41.20 | 39.88 | 38.74 | +5.75 | +17.43% | 0.33 | 2 | 1 | 2.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 123.00 | 39.55 | 41.90 | 40.73 | 39.37 | % | 0.33 | 2 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 124.00 | 40.55 | 43.30 | 41.93 | 40.08 | % | 0.34 | 2 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 125.00 | 41.75 | 43.90 | 42.83 | 41.33 | +4.29 | +11.59% | 0.34 | 13 | 798 | 2.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 126.00 | 42.55 | 45.00 | 43.78 | 42.09 | % | 0.35 | 4 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 127.00 | 43.55 | 46.20 | 44.88 | 43.07 | % | 0.35 | 2 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 128.00 | 44.55 | 47.10 | 45.83 | 44.09 | +15.54 | +54.44% | 0.36 | 1 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 129.00 | 45.55 | 47.95 | 46.75 | 45.09 | +16.92 | +60.07% | 0.36 | 2 | 2 | 3.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 130.00 | 46.75 | 48.90 | 47.83 | 46.29 | +4.07 | +9.64% | 0.37 | 5 | 252 | 3.14 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 131.00 | 47.55 | 50.15 | 48.85 | % | 0.37 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 132.00 | 48.55 | 50.85 | 49.70 | 30.08 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 133.00 | 49.55 | 52.10 | 50.83 | 31.07 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 134.00 | 50.55 | 52.75 | 51.65 | 32.07 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 135.00 | 51.70 | 53.75 | 52.73 | 51.00 | +6.15 | +13.72% | 0.39 | 27 | 197 | 3.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 140.00 | 56.70 | 58.90 | 57.80 | 56.56 | +8.19 | +16.94% | 0.41 | 47 | 691 | 3.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 145.00 | 61.70 | 63.90 | 62.80 | 52.44 | 0.00 | 0.00% | 0.43 | 0 | 75 | 3.66 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 150.00 | 66.80 | 68.80 | 67.80 | 59.90 | +9.90 | +19.80% | 0.45 | 3 | 76 | 3.74 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 155.00 | 71.70 | 73.90 | 72.80 | 58.52 | 0.00 | 0.00% | 0.47 | 0 | 87 | 3.96 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 160.00 | 76.70 | 78.95 | 77.83 | 57.28 | 0.00 | 0.00% | 0.49 | 0 | 65 | 3.70 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 165.00 | 81.70 | 83.90 | 82.80 | 67.45 | 0.00 | 0.00% | 0.50 | 0 | 242 | 4.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 170.00 | 86.70 | 88.95 | 87.83 | 77.54 | 0.00 | 0.00% | 0.52 | 0 | 73 | 3.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 175.00 | 91.70 | 93.90 | 92.80 | 75.00 | 0.00 | 0.00% | 0.53 | 0 | 89 | 4.51 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 4:00:05 PM EST |
| 180.00 | 96.70 | 98.85 | 97.78 | 93.43 | 0.00 | 0.00% | 0.54 | 0 | 3 | 4.19 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:05 PM EST |
| 185.00 | 101.55 | 103.75 | 102.65 | 83.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:05 PM EST |
| 190.00 | 106.55 | 109.20 | 107.88 | 90.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 4:00:05 PM EST |
| 195.00 | 111.55 | 114.05 | 112.80 | 91.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 4:00:05 PM EST |
| 200.00 | 116.70 | 118.90 | 117.80 | 95.85 | 0.00 | 0.00% | 0.59 | 0 | 2 | 5.08 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 210.00 | 126.70 | 128.85 | 127.78 | 99.15 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 4:00:05 PM EST |
| 220.00 | 136.55 | 138.70 | 137.63 | 119.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 4:00:05 PM EST |
| 230.00 | 146.55 | 148.65 | 147.60 | 95.85 | 0.00 | 0.00% | 0.64 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/15/2025 4:00:05 PM EST |
| 240.00 | 156.55 | 158.85 | 157.70 | 147.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:05 PM EST |
| 250.00 | 166.55 | 169.25 | 167.90 | 146.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 4:00:05 PM EST |
| 260.00 | 176.55 | 178.90 | 177.73 | 157.60 | 0.00 | 0.00% | 0.68 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |