Options Chain for SEAGATE TECHNOLOGY HLDNGS PLC ORD SHS (STX) - $285.58 as of 12/15/2025 8:45:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 251.20 | 254.50 | 252.85 | 254.65 | -5.40 | -2.08% | 7.78 | 17 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 35.00 | 248.60 | 251.90 | 250.25 | 256.48 | -2.32 | -0.90% | 7.15 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 37.50 | 246.10 | 249.40 | 247.75 | 35.61 | 0.00 | 0.00% | 6.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 12/15/2025 3:59:58 PM EST |
| 40.00 | 243.60 | 246.90 | 245.25 | 34.00 | 0.00 | 0.00% | 6.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 12/15/2025 3:59:58 PM EST |
| 42.50 | 241.10 | 244.40 | 242.75 | 27.80 | 0.00 | 0.00% | 5.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 238.60 | 241.90 | 240.25 | 246.00 | +3.00 | +1.24% | 5.34 | 2 | 1 | 9.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 47.50 | 236.10 | 239.40 | 237.75 | 240.25 | +213.35 | +793.13% | 5.01 | 3 | 0 | 9.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 50.00 | 233.80 | 236.80 | 235.30 | 237.85 | +22.45 | +10.43% | 4.71 | 1 | 0 | 9.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 228.80 | 231.90 | 230.35 | 232.70 | +13.90 | +6.36% | 4.19 | 1 | 1 | 8.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 57.50 | 226.20 | 229.40 | 227.80 | 228.46 | +208.95 | +1,070.99% | 3.96 | 2 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 223.60 | 226.90 | 225.25 | 225.97 | +28.27 | +14.30% | 3.75 | 2 | 7 | 8.33 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 62.50 | 221.10 | 224.40 | 222.75 | 232.30 | 0.00 | 0.00% | 3.56 | 0 | 7 | 8.12 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 218.80 | 221.70 | 220.25 | 224.30 | -9.10 | -3.90% | 3.39 | 2 | 37 | 7.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 67.50 | 216.10 | 219.40 | 217.75 | 221.81 | +132.71 | +148.95% | 3.23 | 2 | 1 | 7.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 213.60 | 216.90 | 215.25 | 185.25 | 0.00 | 0.00% | 3.08 | 0 | 7 | 7.53 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 72.50 | 211.10 | 214.40 | 212.75 | 217.71 | +192.41 | +760.52% | 2.93 | 4 | 11 | 7.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 208.80 | 212.10 | 210.45 | 216.34 | +158.64 | +274.94% | 2.81 | 6 | 24 | 7.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 77.50 | 206.30 | 209.60 | 207.95 | 213.40 | +32.20 | +17.77% | 2.68 | 4 | 27 | 7.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 203.80 | 207.10 | 205.45 | 210.91 | +19.80 | +10.37% | 2.57 | 2 | 47 | 7.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 82.50 | 201.30 | 204.40 | 202.85 | 175.90 | 0.00 | 0.00% | 2.46 | 0 | 78 | 6.68 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 198.80 | 201.80 | 200.30 | 152.00 | 0.00 | 0.00% | 2.36 | 0 | 53 | 6.45 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 87.50 | 196.30 | 199.30 | 197.80 | 179.70 | 0.00 | 0.00% | 2.26 | 0 | 17 | 6.31 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 193.80 | 196.80 | 195.30 | 200.30 | +21.50 | +12.03% | 2.17 | 2 | 146 | 6.17 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 92.50 | 191.20 | 194.30 | 192.75 | 160.75 | 0.00 | 0.00% | 2.08 | 0 | 9 | 6.03 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 189.00 | 192.10 | 190.55 | 195.54 | +5.62 | +2.96% | 2.01 | 4 | 66 | 6.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 97.50 | 186.20 | 189.30 | 187.75 | 193.89 | +34.39 | +21.57% | 1.93 | 20 | 73 | 5.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 100.00 | 183.80 | 186.80 | 185.30 | 188.40 | +18.40 | +10.83% | 1.85 | 2 | 340 | 5.64 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 105.00 | 178.80 | 181.80 | 180.30 | 187.58 | 0.00 | 0.00% | 1.72 | 0 | 270 | 5.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 110.00 | 173.80 | 176.80 | 175.30 | 147.20 | 0.00 | 0.00% | 1.59 | 0 | 114 | 5.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:58 PM EST |
| 115.00 | 168.80 | 171.80 | 170.30 | 170.55 | +35.75 | +26.53% | 1.48 | 1 | 225 | 4.94 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 120.00 | 163.80 | 166.40 | 165.10 | 180.00 | 0.00 | 0.00% | 1.38 | 0 | 2,191 | 4.45 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 125.00 | 159.10 | 161.40 | 160.25 | 140.50 | 0.00 | 0.00% | 1.28 | 0 | 291 | 4.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/15/2025 3:59:58 PM EST |
| 130.00 | 154.10 | 157.00 | 155.55 | 161.20 | 0.00 | 0.00% | 1.20 | 0 | 1,236 | 4.46 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 135.00 | 149.10 | 152.10 | 150.60 | 141.85 | 0.00 | 0.00% | 1.12 | 0 | 145 | 4.32 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 140.00 | 143.90 | 147.20 | 145.55 | 152.05 | 0.00 | 0.00% | 1.04 | 0 | 434 | 4.18 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 145.00 | 138.80 | 141.40 | 140.10 | 147.60 | 0.00 | 0.00% | 0.97 | 0 | 133 | 3.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 150.00 | 133.80 | 136.90 | 135.35 | 141.85 | +7.33 | +5.45% | 0.90 | 20 | 199 | 3.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 128.80 | 131.40 | 130.10 | 137.96 | 0.00 | 0.00% | 0.84 | 0 | 189 | 3.26 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 123.80 | 127.10 | 125.45 | 130.30 | +6.11 | +4.92% | 0.78 | 1 | 128 | 3.46 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 118.80 | 121.90 | 120.35 | 128.80 | +9.59 | +8.05% | 0.73 | 1 | 277 | 3.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 113.90 | 117.00 | 115.45 | 116.80 | 0.00 | 0.00% | 0.68 | 0 | 685 | 3.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 175.00 | 108.90 | 112.20 | 110.55 | 90.64 | 0.00 | 0.00% | 0.63 | 0 | 519 | 3.03 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:58 PM EST |
| 180.00 | 104.60 | 107.20 | 105.90 | 106.06 | +41.06 | +63.17% | 0.59 | 2 | 97 | 2.88 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 98.80 | 102.10 | 100.45 | 101.06 | +2.76 | +2.81% | 0.54 | 2 | 275 | 2.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 190.00 | 93.80 | 96.90 | 95.35 | 106.40 | 0.00 | 0.00% | 0.50 | 0 | 77 | 2.50 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 195.00 | 88.90 | 91.40 | 90.15 | 89.20 | 0.00 | 0.00% | 0.46 | 0 | 130 | 2.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 83.90 | 86.50 | 85.20 | 86.18 | +0.90 | +1.06% | 0.43 | 4 | 280 | 2.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 205.00 | 78.70 | 81.90 | 80.30 | 72.29 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 210.00 | 73.90 | 76.90 | 75.40 | 76.23 | -5.69 | -6.95% | 0.36 | 2 | 105 | 1.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 212.50 | 71.20 | 74.40 | 72.80 | % | 0.34 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 215.00 | 68.90 | 72.00 | 70.45 | 76.17 | 0.00 | 0.00% | 0.33 | 0 | 98 | 1.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 217.50 | 66.50 | 69.40 | 67.95 | % | 0.31 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 220.00 | 64.00 | 66.50 | 65.25 | 70.50 | +3.30 | +4.92% | 0.30 | 1 | 485 | 1.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 222.50 | 61.40 | 64.30 | 62.85 | % | 0.28 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 225.00 | 58.80 | 62.10 | 60.45 | 63.10 | +2.10 | +3.45% | 0.27 | 3 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 227.50 | 56.40 | 59.60 | 58.00 | % | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 230.00 | 54.10 | 56.60 | 55.35 | 56.35 | -5.04 | -8.21% | 0.24 | 1 | 401 | 1.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 232.50 | 51.40 | 54.60 | 53.00 | 44.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:58 PM EST |
| 235.00 | 48.90 | 52.20 | 50.55 | 50.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.45 | 1.00 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 237.50 | 46.50 | 49.70 | 48.10 | % | 0.20 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.05 | 12/15/2025 3:59:58 PM EST | |||
| 240.00 | 44.20 | 46.70 | 45.45 | 46.45 | -5.05 | -9.81% | 0.19 | 1 | 411 | 1.22 | 0.98 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 242.50 | 41.50 | 44.70 | 43.10 | % | 0.18 | 0 | 0 | 1.27 | 0.98 | 0.00 | -0.12 | 12/15/2025 3:59:58 PM EST | |||
| 245.00 | 39.10 | 41.90 | 40.50 | 24.20 | 0.00 | 0.00% | 0.17 | 0 | 18 | 1.15 | 0.97 | 0.00 | -0.18 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 247.50 | 36.70 | 39.90 | 38.30 | 22.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.19 | 0.96 | 0.00 | -0.22 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 250.00 | 34.60 | 37.10 | 35.85 | 38.19 | -20.21 | -34.61% | 0.14 | 7 | 343 | 1.08 | 0.94 | 0.01 | -0.30 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 252.50 | 32.00 | 35.30 | 33.65 | 34.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.13 | 0.93 | 0.01 | -0.38 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 255.00 | 30.40 | 32.40 | 31.40 | 36.55 | 0.00 | 0.00% | 0.12 | 0 | 51 | 1.01 | 0.91 | 0.01 | -0.46 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 257.50 | 27.60 | 30.20 | 28.90 | 40.82 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.99 | 0.89 | 0.01 | -0.51 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 260.00 | 25.40 | 28.00 | 26.70 | 33.20 | +5.57 | +20.16% | 0.10 | 18 | 243 | 0.97 | 0.87 | 0.01 | -0.58 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 262.50 | 23.40 | 25.90 | 24.65 | 24.54 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.77 | 0.85 | 0.01 | -0.65 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 265.00 | 21.10 | 24.30 | 22.70 | 23.60 | 0.00 | 0.00% | 0.09 | 0 | 101 | 0.79 | 0.82 | 0.01 | -0.73 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 267.50 | 19.20 | 21.80 | 20.50 | 26.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.78 | 0.79 | 0.01 | -0.79 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 270.00 | 17.30 | 19.80 | 18.55 | 22.61 | +2.91 | +14.78% | 0.07 | 8 | 575 | 0.78 | 0.76 | 0.01 | -0.86 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 272.50 | 15.70 | 18.00 | 16.85 | 19.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.79 | 0.72 | 0.01 | -0.93 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 275.00 | 14.00 | 16.30 | 15.15 | 14.90 | +0.03 | +0.21% | 0.06 | 3 | 85 | 0.79 | 0.69 | 0.02 | -0.98 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 277.50 | 12.30 | 14.60 | 13.45 | 14.36 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.78 | 0.65 | 0.02 | -1.03 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 280.00 | 11.70 | 13.10 | 12.40 | 13.00 | -0.57 | -4.20% | 0.04 | 26 | 711 | 0.83 | 0.60 | 0.02 | -1.06 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 282.50 | 9.30 | 11.70 | 10.50 | 11.82 | -3.18 | -21.20% | 0.04 | 1 | 119 | 0.77 | 0.56 | 0.02 | -1.09 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 285.00 | 8.60 | 10.40 | 9.50 | 9.05 | -1.95 | -17.73% | 0.03 | 71 | 317 | 0.79 | 0.52 | 0.02 | -1.10 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 287.50 | 6.80 | 9.50 | 8.15 | 8.12 | -1.28 | -13.62% | 0.03 | 12 | 47 | 0.78 | 0.47 | 0.02 | -1.09 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 290.00 | 6.50 | 7.80 | 7.15 | 6.65 | -1.05 | -13.64% | 0.02 | 514 | 841 | 0.78 | 0.43 | 0.02 | -1.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 292.50 | 4.40 | 7.10 | 5.75 | 5.00 | -1.30 | -20.64% | 0.02 | 67 | 89 | 0.74 | 0.39 | 0.02 | -1.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 295.00 | 4.80 | 5.70 | 5.25 | 5.30 | -2.05 | -27.90% | 0.02 | 70 | 184 | 0.78 | 0.35 | 0.02 | -1.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 297.50 | 3.90 | 4.50 | 4.20 | 4.50 | -1.83 | -28.91% | 0.01 | 18 | 47 | 0.75 | 0.31 | 0.02 | -0.96 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 300.00 | 3.30 | 4.30 | 3.80 | 3.00 | -2.60 | -46.43% | 0.01 | 259 | 835 | 0.77 | 0.27 | 0.01 | -0.91 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 302.50 | 1.65 | 4.30 | 2.98 | 3.00 | -4.77 | -61.39% | 0.01 | 30 | 7 | 0.74 | 0.24 | 0.01 | -0.85 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 305.00 | 1.60 | 3.20 | 2.40 | 2.40 | -0.84 | -25.93% | 0.01 | 28 | 91 | 0.73 | 0.20 | 0.01 | -0.78 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 307.50 | 0.80 | 3.80 | 2.30 | 2.10 | -1.30 | -38.24% | 0.01 | 4 | 407 | 0.76 | 0.18 | 0.01 | -0.71 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 310.00 | 1.05 | 2.00 | 1.53 | 1.83 | -1.24 | -40.40% | 0.00 | 172 | 507 | 0.71 | 0.15 | 0.01 | -0.65 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 312.50 | 0.75 | 2.65 | 1.70 | 1.30 | -0.90 | -40.91% | 0.01 | 5 | 8 | 0.78 | 0.13 | 0.01 | -0.58 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 315.00 | 0.50 | 1.55 | 1.03 | 1.51 | -0.23 | -13.22% | 0.00 | 316 | 292 | 0.72 | 0.11 | 0.01 | -0.53 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 317.50 | 0.00 | 1.20 | 0.60 | 1.82 | -0.98 | -35.00% | 0.00 | 8 | 4 | 0.80 | 0.09 | 0.01 | -0.46 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 320.00 | 0.10 | 1.25 | 0.68 | 0.80 | -0.82 | -50.62% | 0.00 | 423 | 746 | 0.69 | 0.08 | 0.01 | -0.42 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 322.50 | 0.00 | 2.55 | 1.28 | 1.24 | -2.16 | -63.53% | 0.00 | 2 | 3 | 1.10 | 0.06 | 0.01 | -0.34 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 1.25 | 0.63 | 0.50 | -1.05 | -67.75% | 0.00 | 31 | 94 | 0.93 | 0.05 | 0.00 | -0.30 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 327.50 | 0.20 | 2.20 | 1.20 | 0.90 | -0.10 | -10.00% | 0.00 | 6 | 2 | 0.91 | 0.04 | 0.00 | -0.26 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 330.00 | 0.05 | 1.90 | 0.98 | 0.30 | -0.50 | -62.50% | 0.00 | 111 | 176 | 0.86 | 0.04 | 0.00 | -0.23 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 332.50 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.03 | 0.00 | -0.18 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 1.20 | 0.60 | 0.44 | -0.09 | -16.99% | 0.00 | 5 | 100 | 1.08 | 0.02 | 0.00 | -0.15 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 337.50 | 0.00 | 2.10 | 1.05 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.02 | 0.00 | -0.12 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.25 | -0.17 | -40.48% | 0.00 | 1 | 190 | 1.21 | 0.01 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 342.50 | 0.00 | 1.00 | 0.50 | 0.10 | -1.70 | -94.45% | 0.00 | 5 | 3 | 1.14 | 0.01 | 0.00 | -0.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | 0.01 | 0.00 | -0.07 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 347.50 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.26 | 0.01 | 0.00 | -0.05 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.93 | 0.01 | 0.00 | -0.05 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 352.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.03 | 12/15/2025 3:59:58 PM EST | |||
| 355.00 | 0.00 | 0.95 | 0.48 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | -0.02 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.95 | 0.00 | 0.00 | -0.02 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.48 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 44 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.92 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 359 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.68 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.05 | -2.10 | -97.68% | 0.00 | 3 | 543 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 12/15/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.07 | -0.11 | -61.12% | 0.01 | 1 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/15/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/15/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.10 | -66.67% | 0.01 | 3 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.22 | -81.49% | 0.01 | 1 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.01 | -16.67% | 0.00 | 15 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.05 | -1.16 | -95.87% | 0.00 | 1 | 642 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.40 | -88.89% | 0.00 | 1 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.07 | -0.78 | -91.77% | 0.00 | 1 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 72.50 | 0.00 | 0.45 | 0.23 | 0.07 | -0.48 | -87.28% | 0.00 | 1 | 149 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.07 | -0.18 | -72.00% | 0.00 | 2 | 288 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 12/15/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.69 | -93.25% | 0.00 | 1 | 511 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/15/2025 3:59:58 PM EST |
| 87.50 | 0.00 | 1.55 | 0.78 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/15/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/15/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/15/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/15/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.45 | 0.23 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 81 | 3.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/15/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 331 | 3.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 379 | 2.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 490 | 2.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 369 | 2.34 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.96 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.80 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 344 | 1.58 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 146 | 189 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 205.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 17 | 981 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 212.50 | 0.00 | 0.35 | 0.18 | 0.03 | -0.04 | -57.15% | 0.00 | 161 | 28 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 215.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.09 | +150.00% | 0.00 | 14 | 81 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 217.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 220.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 23 | 587 | 1.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 222.50 | 0.00 | 0.10 | 0.05 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 225.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.12 | -37.50% | 0.00 | 14 | 72 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 227.50 | 0.00 | 0.65 | 0.33 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.16 | -0.09 | -36.00% | 0.00 | 29 | 649 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 232.50 | 0.10 | 0.30 | 0.20 | 0.21 | -0.69 | -76.67% | 0.00 | 1 | 55 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 235.00 | 0.00 | 0.45 | 0.23 | 0.45 | -0.06 | -11.77% | 0.00 | 4 | 91 | 1.05 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 237.50 | 0.00 | 0.55 | 0.28 | 0.51 | +0.08 | +18.61% | 0.00 | 3 | 14 | 1.05 | -0.01 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 240.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.37 | -62.72% | 0.00 | 21 | 780 | 0.86 | -0.02 | 0.00 | -0.10 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 242.50 | 0.00 | 0.80 | 0.40 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | -0.02 | 0.00 | -0.12 | 12/10/2025 | 12/15/2025 3:59:58 PM EST |
| 245.00 | 0.20 | 1.25 | 0.73 | 0.35 | -0.70 | -66.67% | 0.00 | 3 | 1,551 | 0.91 | -0.03 | 0.00 | -0.18 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 247.50 | 0.00 | 1.35 | 0.68 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.05 | -0.04 | 0.00 | -0.22 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 250.00 | 0.55 | 0.80 | 0.68 | 0.55 | -0.60 | -52.18% | 0.00 | 57 | 1,013 | 0.83 | -0.06 | 0.01 | -0.30 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 252.50 | 0.20 | 1.20 | 0.70 | 0.34 | -1.02 | -75.00% | 0.00 | 239 | 279 | 0.74 | -0.07 | 0.01 | -0.38 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 255.00 | 0.20 | 1.20 | 0.70 | 0.92 | -0.79 | -46.20% | 0.00 | 30 | 274 | 0.69 | -0.09 | 0.01 | -0.46 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 257.50 | 0.30 | 2.60 | 1.45 | 1.12 | -0.63 | -36.00% | 0.01 | 31 | 51 | 0.78 | -0.11 | 0.01 | -0.51 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 260.00 | 0.40 | 2.50 | 1.45 | 1.48 | -0.77 | -34.23% | 0.01 | 102 | 294 | 0.75 | -0.13 | 0.01 | -0.58 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 262.50 | 0.55 | 3.40 | 1.98 | 1.84 | -1.16 | -38.67% | 0.01 | 30 | 184 | 0.77 | -0.15 | 0.01 | -0.65 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 265.00 | 1.20 | 3.40 | 2.30 | 2.17 | -1.20 | -35.61% | 0.01 | 33 | 157 | 0.77 | -0.18 | 0.01 | -0.73 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 267.50 | 2.35 | 3.40 | 2.88 | 2.65 | -1.35 | -33.75% | 0.01 | 6 | 612 | 0.79 | -0.21 | 0.01 | -0.79 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 270.00 | 3.00 | 3.70 | 3.35 | 3.25 | -0.67 | -17.10% | 0.01 | 279 | 420 | 0.77 | -0.24 | 0.01 | -0.86 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 272.50 | 3.80 | 4.40 | 4.10 | 2.61 | -1.79 | -40.69% | 0.02 | 17 | 41 | 0.77 | -0.28 | 0.01 | -0.93 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 275.00 | 4.60 | 5.50 | 5.05 | 4.20 | -1.20 | -22.23% | 0.02 | 21 | 868 | 0.79 | -0.31 | 0.02 | -0.98 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 277.50 | 5.10 | 6.80 | 5.95 | 4.20 | -1.70 | -28.82% | 0.02 | 10 | 48 | 0.79 | -0.35 | 0.02 | -1.03 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 280.00 | 5.40 | 8.20 | 6.80 | 6.50 | -1.64 | -20.15% | 0.02 | 82 | 192 | 0.81 | -0.40 | 0.02 | -1.06 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 282.50 | 7.20 | 8.90 | 8.05 | 7.70 | -1.20 | -13.49% | 0.03 | 7 | 17 | 0.79 | -0.44 | 0.02 | -1.09 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 285.00 | 8.00 | 10.20 | 9.10 | 9.21 | +0.01 | +0.11% | 0.03 | 119 | 72 | 0.78 | -0.48 | 0.02 | -1.10 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 287.50 | 9.40 | 12.00 | 10.70 | 8.00 | -4.38 | -35.38% | 0.04 | 9 | 29 | 0.80 | -0.53 | 0.02 | -1.09 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 290.00 | 10.90 | 12.00 | 11.45 | 11.60 | -1.25 | -9.73% | 0.04 | 164 | 246 | 0.73 | -0.57 | 0.02 | -1.08 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 292.50 | 12.40 | 14.80 | 13.60 | 13.40 | -2.70 | -16.77% | 0.05 | 7 | 27 | 0.79 | -0.61 | 0.02 | -1.05 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 295.00 | 13.50 | 15.80 | 14.65 | 12.93 | -2.27 | -14.94% | 0.05 | 23 | 40 | 0.72 | -0.65 | 0.02 | -1.01 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 297.50 | 15.20 | 17.60 | 16.40 | 13.20 | -5.02 | -27.56% | 0.06 | 3 | 5 | 0.72 | -0.69 | 0.02 | -0.96 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 300.00 | 17.20 | 19.60 | 18.40 | 19.59 | 0.00 | 0.00% | 0.06 | 0 | 225 | 0.73 | -0.73 | 0.01 | -0.91 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 302.50 | 19.00 | 21.40 | 20.20 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.72 | -0.76 | 0.01 | -0.85 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 305.00 | 20.30 | 23.50 | 21.90 | 17.10 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.65 | -0.80 | 0.01 | -0.78 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 307.50 | 23.10 | 25.70 | 24.40 | 26.75 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.71 | -0.82 | 0.01 | -0.71 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 310.00 | 25.30 | 27.80 | 26.55 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.71 | -0.85 | 0.01 | -0.65 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 312.50 | 27.40 | 30.00 | 28.70 | 15.70 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -0.87 | 0.01 | -0.58 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |
| 315.00 | 29.00 | 31.80 | 30.40 | 33.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.89 | -0.89 | 0.01 | -0.53 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 317.50 | 31.30 | 34.70 | 33.00 | % | 0.10 | 0 | 0 | 0.99 | -0.91 | 0.01 | -0.46 | 12/15/2025 3:59:58 PM EST | |||
| 320.00 | 33.70 | 37.00 | 35.35 | 37.85 | 0.00 | 0.00% | 0.11 | 0 | 40 | 1.01 | -0.92 | 0.01 | -0.42 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 322.50 | 36.70 | 39.40 | 38.05 | % | 0.12 | 0 | 0 | 1.04 | -0.94 | 0.01 | -0.34 | 12/15/2025 3:59:58 PM EST | |||
| 325.00 | 39.10 | 41.80 | 40.45 | 42.25 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.07 | -0.95 | 0.00 | -0.30 | 12/8/2025 | 12/15/2025 3:59:58 PM EST |
| 327.50 | 40.90 | 44.20 | 42.55 | % | 0.13 | 0 | 0 | 1.09 | -0.96 | 0.00 | -0.26 | 12/15/2025 3:59:58 PM EST | |||
| 330.00 | 43.90 | 46.60 | 45.25 | 56.50 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.12 | -0.96 | 0.00 | -0.23 | 11/5/2025 | 12/15/2025 3:59:58 PM EST |
| 332.50 | 46.40 | 49.10 | 47.75 | % | 0.14 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.18 | 12/15/2025 3:59:58 PM EST | |||
| 335.00 | 48.30 | 51.50 | 49.90 | % | 0.15 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.15 | 12/15/2025 3:59:58 PM EST | |||
| 337.50 | 50.80 | 54.00 | 52.40 | % | 0.16 | 0 | 0 | 1.22 | -0.98 | 0.00 | -0.12 | 12/15/2025 3:59:58 PM EST | |||
| 340.00 | 53.30 | 56.40 | 54.85 | 77.50 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.24 | -0.99 | 0.00 | -0.10 | 10/29/2025 | 12/15/2025 3:59:58 PM EST |
| 342.50 | 55.80 | 59.00 | 57.40 | 52.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.30 | -0.99 | 0.00 | -0.08 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 345.00 | 58.30 | 61.50 | 59.90 | 61.41 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.33 | -0.99 | 0.00 | -0.07 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 347.50 | 60.80 | 64.00 | 62.40 | % | 0.18 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.05 | 12/15/2025 3:59:58 PM EST | |||
| 350.00 | 63.10 | 66.50 | 64.80 | 64.60 | 0.00 | 0.00% | 0.19 | 0 | 21 | 1.41 | -0.99 | 0.00 | -0.05 | 11/10/2025 | 12/15/2025 3:59:58 PM EST |
| 352.50 | 65.60 | 69.00 | 67.30 | 65.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.44 | -1.00 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 355.00 | 68.10 | 71.50 | 69.80 | % | 0.20 | 0 | 0 | 1.48 | -1.00 | 0.00 | -0.02 | 12/15/2025 3:59:58 PM EST | |||
| 360.00 | 73.30 | 76.50 | 74.90 | 69.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:58 PM EST |
| 365.00 | 78.20 | 81.50 | 79.85 | 80.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 12/15/2025 3:59:58 PM EST |
| 370.00 | 83.10 | 86.50 | 84.80 | % | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 375.00 | 88.10 | 91.50 | 89.80 | % | 0.24 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 380.00 | 93.30 | 96.50 | 94.90 | 89.20 | +7.41 | +9.06% | 0.25 | 1 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 390.00 | 103.30 | 106.50 | 104.90 | 98.80 | +7.00 | +7.63% | 0.27 | 2 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 400.00 | 113.30 | 116.50 | 114.90 | 108.80 | +7.00 | +6.88% | 0.29 | 1 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:58 PM EST |
| 410.00 | 123.30 | 126.50 | 124.90 | % | 0.30 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 420.00 | 133.30 | 136.50 | 134.90 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:58 PM EST | |||
| 430.00 | 143.20 | 146.50 | 144.85 | 139.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:58 PM EST |