Options Chain for PAN AMERN SILVER CORP COM (PAAS) - $49.89 as of 12/15/2025 5:23:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 29.10 | 32.50 | 30.80 | % | 12.32 | 0 | 16 | EST | |||||||
| 5.00 | 26.60 | 30.00 | 28.30 | 20.50 | 0.00 | 0.00% | 5.66 | 0 | 0 | 11/21/2025 | EST | ||||
| 7.50 | 24.90 | 27.50 | 26.20 | 22.90 | 0.00 | 0.00% | 3.49 | 0 | 6 | 11/28/2025 | EST | ||||
| 10.00 | 22.40 | 25.00 | 23.70 | 20.02 | 0.00 | 0.00% | 2.37 | 0 | 65 | 12/5/2025 | EST | ||||
| 12.50 | 19.90 | 23.00 | 21.45 | 19.95 | 0.00 | 0.00% | 1.72 | 0 | 50 | 12/9/2025 | EST | ||||
| 15.00 | 16.80 | 20.50 | 18.65 | 18.80 | 0.00 | 0.00% | 1.24 | 0 | 62 | 12/11/2025 | EST | ||||
| 17.50 | 14.30 | 18.00 | 16.15 | 15.30 | +0.55 | +3.73% | 0.92 | 2 | 693 | 12/15/2025 | EST | ||||
| 18.00 | 30.30 | 32.70 | 31.50 | 26.60 | 0.00 | 0.00% | 1.75 | 0 | 10 | 8.02 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:05 PM EST |
| 19.00 | 29.30 | 32.50 | 30.90 | % | 1.63 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 20.00 | 11.80 | 15.50 | 13.65 | 14.30 | 0.00 | 0.00% | 0.68 | 0 | 1,373 | 12/11/2025 | EST | ||||
| 20.00 | 28.20 | 30.80 | 29.50 | % | 1.48 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 21.00 | 27.40 | 30.50 | 28.95 | % | 1.38 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 22.00 | 26.40 | 29.50 | 27.95 | % | 1.27 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 22.50 | 10.50 | 10.90 | 10.70 | 11.35 | 0.00 | 0.00% | 0.48 | 0 | 445 | 12/12/2025 | EST | ||||
| 23.00 | 25.40 | 28.50 | 26.95 | % | 1.17 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 24.00 | 24.30 | 26.80 | 25.55 | % | 1.06 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 25.00 | 8.00 | 8.40 | 8.20 | 8.90 | 0.00 | 0.00% | 0.33 | 0 | 1,246 | 12/11/2025 | EST | ||||
| 25.00 | 23.20 | 26.50 | 24.85 | 26.20 | 0.00 | 0.00% | 0.99 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 26.00 | 22.20 | 24.80 | 23.50 | 10.16 | 0.00 | 0.00% | 0.90 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:05 PM EST |
| 27.00 | 21.30 | 23.80 | 22.55 | 14.00 | 0.00 | 0.00% | 0.84 | 0 | 21 | 5.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:05 PM EST |
| 28.00 | 20.40 | 22.80 | 21.60 | 8.67 | 0.00 | 0.00% | 0.77 | 0 | 10 | 5.07 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:05 PM EST |
| 29.00 | 19.20 | 22.50 | 20.85 | 7.75 | 0.00 | 0.00% | 0.72 | 0 | 1 | 5.57 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 4:00:05 PM EST |
| 30.00 | 2.60 | 4.70 | 3.65 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 179 | 11/28/2025 | EST | ||||
| 30.00 | 18.30 | 20.80 | 19.55 | 14.00 | 0.00 | 0.00% | 0.65 | 0 | 5 | 4.59 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 31.00 | 17.40 | 19.80 | 18.60 | 17.05 | 0.00 | 0.00% | 0.60 | 0 | 83 | 4.36 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 32.00 | 16.30 | 18.80 | 17.55 | 17.56 | +3.66 | +26.34% | 0.55 | 1 | 23 | 4.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 32.50 | 15.90 | 19.00 | 17.45 | 17.10 | % | 0.54 | 1 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 33.00 | 15.20 | 17.80 | 16.50 | 16.51 | +1.31 | +8.62% | 0.50 | 1 | 104 | 3.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 33.50 | 14.80 | 17.30 | 16.05 | 16.05 | % | 0.48 | 1 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 34.00 | 14.30 | 16.80 | 15.55 | 15.97 | +0.22 | +1.40% | 0.46 | 1 | 813 | 3.70 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 34.50 | 13.80 | 16.30 | 15.05 | % | 0.44 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 35.00 | 13.30 | 15.80 | 14.55 | 14.56 | -0.19 | -1.29% | 0.42 | 1 | 214 | 3.50 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 35.50 | 12.90 | 15.30 | 14.10 | 14.10 | % | 0.40 | 1 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 36.00 | 12.90 | 14.70 | 13.80 | 15.50 | 0.00 | 0.00% | 0.38 | 0 | 381 | 3.20 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 36.50 | 11.90 | 14.30 | 13.10 | 7.93 | 0.00 | 0.00% | 0.36 | 0 | 5 | 3.20 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 37.00 | 11.20 | 13.80 | 12.50 | 13.00 | 0.00 | 0.00% | 0.34 | 0 | 1,324 | 3.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 37.50 | 10.70 | 13.30 | 12.00 | 12.53 | 0.00 | 0.00% | 0.32 | 0 | 20 | 3.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 38.00 | 10.20 | 12.80 | 11.50 | 11.51 | -0.24 | -2.05% | 0.30 | 1 | 785 | 2.90 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 38.50 | 9.80 | 12.30 | 11.05 | 11.05 | +1.28 | +13.11% | 0.29 | 1 | 165 | 2.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 39.00 | 9.40 | 11.80 | 10.60 | 12.00 | 0.00 | 0.00% | 0.27 | 0 | 315 | 2.71 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 39.50 | 8.90 | 11.30 | 10.10 | 3.34 | 0.00 | 0.00% | 0.26 | 0 | 27 | 2.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:05 PM EST |
| 40.00 | 8.80 | 10.00 | 9.40 | 9.12 | -0.58 | -5.98% | 0.24 | 14 | 1,128 | 1.85 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 40.50 | 8.00 | 9.50 | 8.75 | 9.43 | +4.23 | +81.35% | 0.22 | 1 | 55 | 1.77 | 0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 41.00 | 7.50 | 9.70 | 8.60 | 9.03 | -1.32 | -12.76% | 0.21 | 10 | 486 | 2.26 | 0.99 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 41.50 | 7.30 | 8.60 | 7.95 | 7.98 | +0.91 | +12.88% | 0.19 | 3 | 111 | 1.70 | 0.99 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 42.00 | 6.50 | 8.80 | 7.65 | 8.50 | +0.65 | +8.28% | 0.18 | 13 | 883 | 2.14 | 0.98 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 42.50 | 6.00 | 8.30 | 7.15 | % | 0.17 | 0 | 0 | 2.05 | 0.97 | 0.02 | -0.03 | 12/15/2025 4:00:05 PM EST | |||
| 43.00 | 6.10 | 7.10 | 6.60 | 7.36 | +0.44 | +6.36% | 0.15 | 6 | 330 | 1.46 | 0.96 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 43.50 | 5.00 | 7.40 | 6.20 | % | 0.14 | 0 | 0 | 1.93 | 0.96 | 0.02 | -0.04 | 12/15/2025 4:00:05 PM EST | |||
| 44.00 | 5.00 | 6.50 | 5.75 | 5.50 | -0.33 | -5.66% | 0.13 | 2 | 627 | 1.58 | 0.93 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 44.50 | 3.90 | 6.00 | 4.95 | 6.60 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.49 | 0.93 | 0.04 | -0.07 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 45.00 | 4.20 | 5.10 | 4.65 | 4.56 | -0.44 | -8.80% | 0.10 | 18 | 6,773 | 1.14 | 0.89 | 0.05 | -0.09 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 45.50 | 3.40 | 5.00 | 4.20 | 6.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.31 | 0.87 | 0.06 | -0.10 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 46.00 | 3.40 | 4.00 | 3.70 | 3.86 | -0.31 | -7.44% | 0.08 | 31 | 757 | 0.91 | 0.84 | 0.07 | -0.11 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 46.50 | 3.10 | 3.90 | 3.50 | 5.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.82 | 0.80 | 0.08 | -0.13 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 47.00 | 2.50 | 3.00 | 2.75 | 3.05 | -0.23 | -7.02% | 0.06 | 127 | 800 | 0.57 | 0.77 | 0.09 | -0.14 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 47.50 | 2.40 | 2.65 | 2.53 | 2.52 | -1.35 | -34.89% | 0.05 | 3 | 53 | 0.68 | 0.72 | 0.10 | -0.15 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 48.00 | 2.05 | 2.25 | 2.15 | 2.36 | -0.19 | -7.46% | 0.04 | 26 | 533 | 0.66 | 0.67 | 0.11 | -0.16 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 48.50 | 1.80 | 1.90 | 1.85 | 1.85 | -0.40 | -17.78% | 0.04 | 3 | 32 | 0.65 | 0.62 | 0.11 | -0.16 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 49.00 | 1.50 | 1.65 | 1.58 | 1.55 | -0.45 | -22.50% | 0.03 | 142 | 743 | 0.67 | 0.56 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 49.50 | 1.25 | 1.35 | 1.30 | 1.37 | -0.09 | -6.17% | 0.03 | 48 | 182 | 0.66 | 0.50 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 50.00 | 1.00 | 1.10 | 1.05 | 1.05 | -0.41 | -28.09% | 0.02 | 535 | 8,150 | 0.64 | 0.44 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 51.00 | 0.70 | 0.75 | 0.73 | 0.75 | -0.25 | -25.00% | 0.01 | 379 | 584 | 0.65 | 0.33 | 0.11 | -0.15 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 52.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.10 | -15.39% | 0.01 | 162 | 296 | 0.68 | 0.24 | 0.09 | -0.14 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 53.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.20 | -40.00% | 0.01 | 73 | 218 | 0.67 | 0.17 | 0.07 | -0.11 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 54.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 13 | 122 | 0.69 | 0.12 | 0.06 | -0.09 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.13 | -0.12 | -48.00% | 0.00 | 815 | 6,263 | 0.73 | 0.08 | 0.04 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 56.00 | 0.05 | 0.25 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | 0.05 | 0.03 | -0.05 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 57.00 | 0.00 | 0.45 | 0.23 | 0.12 | -0.03 | -20.00% | 0.00 | 30 | 63 | 1.22 | 0.03 | 0.02 | -0.03 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 58.00 | 0.00 | 0.30 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.02 | 0.01 | -0.02 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 59.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 180 | 19 | 1.27 | 0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.95 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 61.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 62.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 63.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.28 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:05 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 66.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 67.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 68.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 69.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 71.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 72.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 73.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 20 | EST | |||||||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 147 | 11/4/2025 | EST | ||||
| 12.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 415 | EST | |||||||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 715 | 11/17/2025 | EST | ||||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 537 | 11/21/2025 | EST | ||||
| 18.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 268 | 12/3/2025 | EST | ||||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 11/26/2025 | EST | ||||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | EST | |||||||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 72 | 2.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:05 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 12 | 12/11/2025 | EST | ||||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 373 | 2.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:05 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 510 | 2.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 1,451 | 1.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 33.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 501 | 1.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 4:00:05 PM EST |
| 34.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 1,676 | 1.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 35.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 4:00:05 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.67 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 36.50 | 0.00 | 0.10 | 0.05 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:05 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 2 | 658 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 4:00:05 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,508 | 1.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 38.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.21 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 4:00:05 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 346 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 39.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.10 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 478 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 40.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.00 | -0.01 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 609 | 0.94 | -0.01 | 0.01 | -0.01 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 41.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.10 | -0.01 | 0.01 | -0.02 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.08 | -72.73% | 0.00 | 13 | 314 | 0.96 | -0.02 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | -0.03 | 0.02 | -0.03 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 43.00 | 0.05 | 0.60 | 0.33 | 0.06 | -0.06 | -50.00% | 0.01 | 52 | 3,873 | 0.79 | -0.04 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 43.50 | 0.00 | 0.55 | 0.28 | 0.10 | -0.05 | -33.34% | 0.01 | 100 | 50 | 1.26 | -0.04 | 0.02 | -0.04 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.04 | -21.06% | 0.00 | 1 | 452 | 0.72 | -0.07 | 0.03 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 44.50 | 0.00 | 0.45 | 0.23 | 0.14 | -0.06 | -30.00% | 0.01 | 13 | 51 | 1.03 | -0.07 | 0.04 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.05 | -25.00% | 0.00 | 23 | 484 | 0.66 | -0.11 | 0.05 | -0.09 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 45.50 | 0.05 | 0.60 | 0.33 | 0.25 | -0.04 | -13.80% | 0.01 | 24 | 75 | 0.73 | -0.13 | 0.06 | -0.10 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 46.00 | 0.20 | 0.50 | 0.35 | 0.20 | -0.10 | -33.34% | 0.01 | 51 | 141 | 0.72 | -0.16 | 0.07 | -0.11 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 46.50 | 0.35 | 0.45 | 0.40 | 0.35 | -0.10 | -22.23% | 0.01 | 22 | 94 | 0.69 | -0.20 | 0.08 | -0.13 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 47.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.08 | -13.80% | 0.01 | 190 | 1,337 | 0.68 | -0.23 | 0.09 | -0.14 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 47.50 | 0.55 | 0.70 | 0.63 | 0.55 | -0.05 | -8.34% | 0.01 | 95 | 19 | 0.69 | -0.28 | 0.10 | -0.15 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 48.00 | 0.70 | 0.80 | 0.75 | 0.71 | -0.09 | -11.25% | 0.02 | 58 | 430 | 0.67 | -0.33 | 0.11 | -0.16 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 48.50 | 0.90 | 1.00 | 0.95 | 0.85 | -0.06 | -6.60% | 0.02 | 22 | 63 | 0.66 | -0.38 | 0.11 | -0.16 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 49.00 | 1.10 | 1.25 | 1.18 | 1.13 | -0.07 | -5.84% | 0.02 | 74 | 168 | 0.67 | -0.44 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 49.50 | 1.35 | 1.45 | 1.40 | 1.40 | -0.01 | -0.71% | 0.03 | 104 | 112 | 0.65 | -0.50 | 0.12 | -0.17 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 50.00 | 1.65 | 1.75 | 1.70 | 1.61 | +0.06 | +3.88% | 0.03 | 106 | 841 | 0.66 | -0.56 | 0.12 | -0.16 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 51.00 | 2.25 | 2.40 | 2.33 | 2.30 | +0.05 | +2.23% | 0.05 | 34 | 122 | 0.65 | -0.67 | 0.11 | -0.15 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 52.00 | 3.00 | 3.30 | 3.15 | 2.75 | -0.15 | -5.18% | 0.06 | 14 | 91 | 0.70 | -0.76 | 0.09 | -0.14 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 53.00 | 3.50 | 4.90 | 4.20 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.28 | -0.83 | 0.07 | -0.11 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 54.00 | 3.60 | 5.80 | 4.70 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 44 | 1.37 | -0.88 | 0.06 | -0.09 | 12/11/2025 | 12/15/2025 4:00:05 PM EST |
| 55.00 | 3.90 | 6.60 | 5.25 | 5.23 | +0.64 | +13.95% | 0.10 | 1 | 2 | 1.38 | -0.92 | 0.04 | -0.07 | 12/15/2025 | 12/15/2025 4:00:05 PM EST |
| 56.00 | 4.60 | 7.70 | 6.15 | 6.12 | % | 0.11 | 1 | 0 | 1.57 | -0.95 | 0.03 | -0.05 | 12/15/2025 | 12/15/2025 4:00:05 PM EST | |
| 57.00 | 6.60 | 8.80 | 7.70 | % | 0.14 | 0 | 0 | 1.75 | -0.97 | 0.02 | -0.03 | 12/15/2025 4:00:05 PM EST | |||
| 58.00 | 7.30 | 9.60 | 8.45 | % | 0.15 | 0 | 0 | 1.74 | -0.98 | 0.01 | -0.02 | 12/15/2025 4:00:05 PM EST | |||
| 59.00 | 8.30 | 10.60 | 9.45 | % | 0.16 | 0 | 0 | 1.84 | -0.99 | 0.01 | -0.01 | 12/15/2025 4:00:05 PM EST | |||
| 60.00 | 9.30 | 11.60 | 10.45 | % | 0.17 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.01 | 12/15/2025 4:00:05 PM EST | |||
| 61.00 | 10.30 | 12.60 | 11.45 | % | 0.19 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 62.00 | 11.30 | 13.60 | 12.45 | % | 0.20 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 63.00 | 12.30 | 14.60 | 13.45 | % | 0.21 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 64.00 | 13.30 | 15.80 | 14.55 | % | 0.23 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 65.00 | 14.30 | 16.60 | 15.45 | % | 0.24 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 66.00 | 15.30 | 17.80 | 16.55 | % | 0.25 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 67.00 | 16.30 | 18.60 | 17.45 | % | 0.26 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 68.00 | 17.30 | 19.60 | 18.45 | % | 0.27 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 69.00 | 18.30 | 20.70 | 19.50 | % | 0.28 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 70.00 | 19.30 | 21.70 | 20.50 | % | 0.29 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 71.00 | 20.30 | 22.60 | 21.45 | 19.32 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 4:00:05 PM EST |
| 72.00 | 21.30 | 23.70 | 22.50 | % | 0.31 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 73.00 | 22.30 | 24.70 | 23.50 | % | 0.32 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST | |||
| 75.00 | 24.30 | 26.80 | 25.55 | % | 0.34 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:05 PM EST |