Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $244.56 as of 12/15/2025 8:54:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 139.20 | 141.70 | 140.45 | % | 1.34 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 110.00 | 133.20 | 136.70 | 134.95 | % | 1.23 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 115.00 | 128.20 | 131.70 | 129.95 | % | 1.13 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 120.00 | 124.00 | 126.70 | 125.35 | % | 1.04 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 125.00 | 119.30 | 121.70 | 120.50 | % | 0.96 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 130.00 | 114.20 | 116.70 | 115.45 | % | 0.89 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 135.00 | 109.20 | 111.70 | 110.45 | % | 0.82 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 140.00 | 104.30 | 106.70 | 105.50 | % | 0.75 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 145.00 | 99.20 | 101.70 | 100.45 | 86.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 12/15/2025 3:59:47 PM EST |
| 150.00 | 94.20 | 96.70 | 95.45 | % | 0.64 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 155.00 | 89.30 | 91.70 | 90.50 | 89.23 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 160.00 | 84.30 | 86.50 | 85.40 | 72.00 | 0.00 | 0.00% | 0.53 | 0 | 117 | 2.84 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:47 PM EST |
| 165.00 | 78.10 | 81.70 | 79.90 | % | 0.48 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 170.00 | 74.10 | 76.70 | 75.40 | 86.70 | 0.00 | 0.00% | 0.44 | 0 | 4 | 2.51 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/15/2025 3:59:47 PM EST |
| 175.00 | 69.20 | 71.70 | 70.45 | 81.85 | 0.00 | 0.00% | 0.40 | 0 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/15/2025 3:59:47 PM EST |
| 180.00 | 63.30 | 66.70 | 65.00 | 62.03 | 0.00 | 0.00% | 0.36 | 0 | 32 | 2.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 185.00 | 59.10 | 61.70 | 60.40 | 57.04 | 0.00 | 0.00% | 0.33 | 0 | 13 | 2.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 190.00 | 54.30 | 56.70 | 55.50 | 57.05 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.91 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:47 PM EST |
| 195.00 | 48.80 | 51.70 | 50.25 | 56.25 | 0.00 | 0.00% | 0.26 | 0 | 11 | 1.76 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 3:59:47 PM EST |
| 200.00 | 43.10 | 46.70 | 44.90 | 46.10 | +3.70 | +8.73% | 0.22 | 1 | 22 | 1.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 205.00 | 38.80 | 41.70 | 40.25 | % | 0.20 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 210.00 | 34.30 | 36.80 | 35.55 | 39.05 | 0.00 | 0.00% | 0.17 | 0 | 22 | 1.35 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:47 PM EST |
| 212.50 | 30.80 | 34.30 | 32.55 | % | 0.15 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 215.00 | 28.80 | 31.80 | 30.30 | % | 0.14 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 217.50 | 26.30 | 29.30 | 27.80 | % | 0.13 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 220.00 | 23.10 | 26.60 | 24.85 | 21.95 | 0.00 | 0.00% | 0.11 | 0 | 90 | 1.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 222.50 | 20.60 | 24.30 | 22.45 | % | 0.10 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 225.00 | 18.20 | 21.80 | 20.00 | % | 0.09 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 12/15/2025 3:59:47 PM EST | |||
| 227.50 | 15.90 | 19.40 | 17.65 | % | 0.08 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 12/15/2025 3:59:47 PM EST | |||
| 230.00 | 14.40 | 16.90 | 15.65 | 12.70 | 0.00 | 0.00% | 0.07 | 0 | 507 | 0.78 | 0.97 | 0.01 | -0.08 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 232.50 | 11.80 | 14.50 | 13.15 | % | 0.06 | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.16 | 12/15/2025 3:59:47 PM EST | |||
| 235.00 | 9.30 | 12.30 | 10.80 | % | 0.05 | 0 | 0 | 0.65 | 0.91 | 0.02 | -0.19 | 12/15/2025 3:59:47 PM EST | |||
| 237.50 | 6.80 | 10.00 | 8.40 | 6.73 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.58 | 0.84 | 0.03 | -0.24 | 11/24/2025 | 12/15/2025 3:59:47 PM EST |
| 240.00 | 5.50 | 6.10 | 5.80 | 6.00 | +1.50 | +33.34% | 0.02 | 8 | 690 | 0.54 | 0.74 | 0.04 | -0.32 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 242.50 | 2.95 | 4.40 | 3.68 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 84 | 0.24 | 0.63 | 0.05 | -0.35 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 245.00 | 1.60 | 4.70 | 3.15 | 3.20 | +1.40 | +77.78% | 0.01 | 9 | 95 | 0.33 | 0.48 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 247.50 | 1.50 | 1.90 | 1.70 | 1.58 | +0.38 | +31.67% | 0.01 | 12 | 59 | 0.28 | 0.33 | 0.06 | -0.31 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 250.00 | 0.15 | 1.40 | 0.78 | 0.78 | -0.12 | -13.34% | 0.00 | 22 | 872 | 0.24 | 0.20 | 0.05 | -0.24 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 252.50 | 0.20 | 1.50 | 0.85 | 0.60 | -0.04 | -6.25% | 0.00 | 60 | 85 | 0.32 | 0.11 | 0.03 | -0.17 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 255.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.03 | -10.72% | 0.00 | 17 | 230 | 0.26 | 0.07 | 0.02 | -0.12 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 257.50 | 0.05 | 0.30 | 0.18 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.29 | 0.03 | 0.01 | -0.07 | 12/10/2025 | 12/15/2025 3:59:47 PM EST |
| 260.00 | 0.05 | 1.30 | 0.68 | 0.15 | -0.01 | -6.25% | 0.00 | 9 | 571 | 0.43 | 0.01 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 262.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:47 PM EST | |||
| 265.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 267.50 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 4 | 489 | 0.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 272.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 275.00 | 0.00 | 2.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.50 | 0.25 | 0.17 | +0.02 | +13.34% | 0.00 | 1 | 1,101 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 285.00 | 0.00 | 1.60 | 0.80 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,000 | 0.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.11 | +275.00% | 0.00 | 194 | 625 | 0.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:47 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.87 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:47 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 1.00 | 0.50 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.71 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 3:59:47 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.17 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:47 PM EST |
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 1.60 | 0.80 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.29 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/15/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.56 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.26 | -86.67% | 0.00 | 4 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.08 | -0.12 | -60.00% | 0.00 | 3 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/15/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 12/15/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 12/15/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 2.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 2.05 | 1.03 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/15/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 1.80 | 0.90 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/15/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.43 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:47 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.25 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.95 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.86 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/15/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.72 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.56 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 0.70 | 0.35 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 414 | 1.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 83 | 2.14 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 12/15/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.23 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 141 | 1.19 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 20 | 338 | 0.88 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 210.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.20 | -80.00% | 0.00 | 2 | 859 | 0.92 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 212.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 215.00 | 0.00 | 1.60 | 0.80 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:47 PM EST |
| 217.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.76 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:47 PM EST |
| 222.50 | 0.00 | 2.10 | 1.05 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:47 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/15/2025 3:59:47 PM EST |
| 227.50 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.82 | -0.01 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 230.00 | 0.05 | 1.20 | 0.63 | 0.15 | -0.23 | -60.53% | 0.00 | 11 | 748 | 0.44 | -0.03 | 0.01 | -0.08 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 232.50 | 0.05 | 0.50 | 0.28 | 0.21 | -0.29 | -58.00% | 0.00 | 22 | 22 | 0.31 | -0.06 | 0.01 | -0.16 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 235.00 | 0.00 | 1.00 | 0.50 | 0.33 | -0.57 | -63.34% | 0.00 | 20 | 89 | 0.42 | -0.09 | 0.02 | -0.19 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 237.50 | 0.00 | 1.70 | 0.85 | 0.71 | -0.73 | -50.70% | 0.00 | 2 | 70 | 0.44 | -0.16 | 0.03 | -0.24 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 240.00 | 0.80 | 1.20 | 1.00 | 0.97 | -1.38 | -58.73% | 0.00 | 28 | 519 | 0.26 | -0.26 | 0.04 | -0.32 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 242.50 | 1.50 | 3.60 | 2.55 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.34 | -0.37 | 0.05 | -0.35 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 245.00 | 2.40 | 3.10 | 2.75 | 2.95 | -1.85 | -38.55% | 0.01 | 7 | 51 | 0.25 | -0.52 | 0.06 | -0.35 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 247.50 | 3.90 | 4.90 | 4.40 | 3.88 | -2.57 | -39.85% | 0.02 | 2 | 71 | 0.26 | -0.67 | 0.06 | -0.31 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 250.00 | 4.20 | 8.10 | 6.15 | 5.50 | -3.45 | -38.55% | 0.02 | 6 | 171 | 0.50 | -0.80 | 0.05 | -0.24 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 252.50 | 6.20 | 9.50 | 7.85 | 10.27 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.46 | -0.89 | 0.03 | -0.17 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 255.00 | 8.50 | 12.00 | 10.25 | % | 0.04 | 0 | 0 | 0.37 | -0.93 | 0.02 | -0.12 | 12/15/2025 3:59:47 PM EST | |||
| 257.50 | 11.00 | 13.60 | 12.30 | % | 0.05 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.07 | 12/15/2025 3:59:47 PM EST | |||
| 260.00 | 13.40 | 17.10 | 15.25 | 12.40 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.68 | -0.99 | 0.01 | -0.03 | 12/9/2025 | 12/15/2025 3:59:47 PM EST |
| 262.50 | 15.90 | 19.60 | 17.75 | % | 0.07 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:47 PM EST | |||
| 265.00 | 18.40 | 21.60 | 20.00 | % | 0.08 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 267.50 | 20.90 | 23.40 | 22.15 | % | 0.08 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 270.00 | 23.40 | 26.70 | 25.05 | 37.98 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:47 PM EST |
| 272.50 | 25.90 | 28.50 | 27.20 | % | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 275.00 | 28.40 | 31.00 | 29.70 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 280.00 | 33.40 | 35.80 | 34.60 | 30.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:47 PM EST |
| 285.00 | 38.40 | 40.90 | 39.65 | % | 0.14 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 290.00 | 43.40 | 47.10 | 45.25 | 33.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:47 PM EST |
| 295.00 | 48.40 | 51.10 | 49.75 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 300.00 | 53.40 | 55.90 | 54.65 | 68.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 12/15/2025 3:59:47 PM EST |
| 305.00 | 58.40 | 60.80 | 59.60 | % | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 310.00 | 63.40 | 66.90 | 65.15 | % | 0.21 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 315.00 | 68.40 | 71.40 | 69.90 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 320.00 | 73.40 | 77.10 | 75.25 | % | 0.24 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 325.00 | 78.40 | 81.90 | 80.15 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 330.00 | 83.40 | 86.10 | 84.75 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 335.00 | 88.40 | 90.80 | 89.60 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 340.00 | 93.40 | 97.00 | 95.20 | % | 0.28 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 345.00 | 98.40 | 101.00 | 99.70 | % | 0.29 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 350.00 | 103.40 | 106.00 | 104.70 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 360.00 | 113.40 | 116.10 | 114.75 | % | 0.32 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 370.00 | 123.40 | 126.90 | 125.15 | % | 0.34 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 380.00 | 133.40 | 136.90 | 135.15 | % | 0.36 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 390.00 | 143.40 | 146.40 | 144.90 | % | 0.37 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST |