Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $106.75 as of 12/15/2025 6:01:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 86.60 | 88.10 | 87.35 | 87.19 | +2.53 | +2.99% | 4.37 | 7 | 41 | 8.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 25.00 | 80.80 | 84.50 | 82.65 | 57.15 | 0.00 | 0.00% | 3.31 | 0 | 51 | 7.81 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 12/15/2025 3:59:52 PM EST |
| 28.00 | 77.80 | 81.65 | 79.73 | 69.65 | 0.00 | 0.00% | 2.85 | 0 | 28 | 8.09 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/15/2025 3:59:52 PM EST |
| 30.00 | 76.65 | 78.05 | 77.35 | 79.38 | 0.00 | 0.00% | 2.58 | 0 | 83 | 6.21 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 33.00 | 73.65 | 75.90 | 74.78 | 37.00 | 0.00 | 0.00% | 2.27 | 0 | 36 | 5.75 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 12/15/2025 3:59:52 PM EST |
| 35.00 | 71.65 | 74.25 | 72.95 | 73.79 | 0.00 | 0.00% | 2.08 | 0 | 53 | 7.22 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 38.00 | 68.65 | 70.05 | 69.35 | 60.30 | 0.00 | 0.00% | 1.82 | 0 | 94 | 5.09 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/15/2025 3:59:52 PM EST |
| 40.00 | 66.55 | 69.05 | 67.80 | 55.18 | 0.00 | 0.00% | 1.69 | 0 | 631 | 6.42 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:52 PM EST |
| 43.00 | 63.65 | 65.85 | 64.75 | 63.97 | +10.80 | +20.32% | 1.51 | 4 | 87 | 5.77 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 45.00 | 61.15 | 63.05 | 62.10 | 61.98 | -1.02 | -1.62% | 1.38 | 4 | 225 | 4.30 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 47.00 | 59.15 | 61.10 | 60.13 | 50.70 | 0.00 | 0.00% | 1.28 | 0 | 473 | 4.21 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 12/15/2025 3:59:52 PM EST |
| 50.00 | 56.15 | 58.05 | 57.10 | 57.05 | -1.20 | -2.06% | 1.14 | 2 | 690 | 3.82 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 52.50 | 53.70 | 55.60 | 54.65 | 54.69 | -0.31 | -0.57% | 1.04 | 2 | 376 | 3.69 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 55.00 | 51.20 | 53.10 | 52.15 | 52.15 | -0.96 | -1.81% | 0.95 | 7 | 770 | 3.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 57.50 | 48.65 | 50.60 | 49.63 | 45.20 | 0.00 | 0.00% | 0.86 | 0 | 228 | 3.26 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/15/2025 3:59:52 PM EST |
| 60.00 | 46.15 | 48.10 | 47.13 | 46.98 | -1.37 | -2.84% | 0.79 | 9 | 1,258 | 3.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 62.50 | 43.65 | 45.60 | 44.63 | 27.13 | 0.00 | 0.00% | 0.71 | 0 | 205 | 2.87 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:52 PM EST |
| 65.00 | 41.15 | 43.10 | 42.13 | 43.45 | 0.00 | 0.00% | 0.65 | 0 | 555 | 2.69 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 67.50 | 39.05 | 40.80 | 39.93 | 39.02 | 0.00 | 0.00% | 0.59 | 0 | 101 | 2.75 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 70.00 | 36.15 | 39.25 | 37.70 | 37.16 | -2.01 | -5.14% | 0.54 | 10 | 1,217 | 3.28 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 72.50 | 33.65 | 35.60 | 34.63 | 20.00 | 0.00 | 0.00% | 0.48 | 0 | 353 | 2.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:52 PM EST |
| 75.00 | 31.60 | 33.30 | 32.45 | 32.09 | +0.42 | +1.33% | 0.43 | 6 | 551 | 2.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 77.50 | 29.10 | 31.45 | 30.28 | 29.50 | +1.40 | +4.99% | 0.39 | 5 | 311 | 2.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 80.00 | 26.60 | 28.15 | 27.38 | 26.73 | -1.34 | -4.78% | 0.34 | 19 | 902 | 1.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 81.00 | 25.25 | 27.40 | 26.33 | 26.30 | % | 0.33 | 2 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST | |
| 82.00 | 24.10 | 26.35 | 25.23 | % | 0.31 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 82.50 | 23.70 | 25.60 | 24.65 | 24.78 | +1.46 | +6.27% | 0.30 | 2 | 236 | 1.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 83.00 | 23.10 | 25.15 | 24.13 | 24.29 | +2.43 | +11.12% | 0.29 | 2 | 14 | 1.56 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 84.00 | 22.15 | 24.55 | 23.35 | % | 0.28 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 85.00 | 21.35 | 23.15 | 22.25 | 22.51 | 0.00 | 0.00% | 0.26 | 0 | 651 | 1.44 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 86.00 | 20.15 | 22.35 | 21.25 | % | 0.25 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 87.00 | 19.25 | 21.55 | 20.40 | 18.21 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.59 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 87.50 | 18.70 | 20.65 | 19.68 | 21.50 | 0.00 | 0.00% | 0.22 | 0 | 276 | 1.30 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:52 PM EST |
| 88.00 | 18.15 | 20.35 | 19.25 | 19.67 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 89.00 | 17.15 | 19.60 | 18.38 | % | 0.21 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 90.00 | 16.60 | 18.15 | 17.38 | 17.50 | -1.13 | -6.07% | 0.19 | 6 | 1,826 | 1.15 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 91.00 | 15.15 | 17.35 | 16.25 | 8.55 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:52 PM EST |
| 92.00 | 14.15 | 16.25 | 15.20 | 16.68 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 92.50 | 13.75 | 15.65 | 14.70 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 955 | 1.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 93.00 | 13.15 | 15.15 | 14.15 | 14.65 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.98 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 94.00 | 13.30 | 14.20 | 13.75 | 14.62 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.96 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 95.00 | 11.40 | 13.20 | 12.30 | 12.36 | -0.89 | -6.72% | 0.13 | 10 | 7,210 | 0.90 | 0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 96.00 | 10.75 | 12.25 | 11.50 | 11.90 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.87 | 0.99 | 0.01 | -0.03 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 97.00 | 9.80 | 11.25 | 10.53 | 11.67 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.81 | 0.98 | 0.01 | -0.05 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 97.50 | 9.75 | 11.65 | 10.70 | 9.59 | -1.54 | -13.84% | 0.11 | 4 | 1,080 | 1.13 | 0.97 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 98.00 | 8.50 | 10.30 | 9.40 | 10.25 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.77 | 0.96 | 0.01 | -0.09 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 99.00 | 8.55 | 9.40 | 8.98 | 8.35 | -0.95 | -10.22% | 0.09 | 14 | 40 | 0.76 | 0.95 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 100.00 | 7.50 | 8.85 | 8.18 | 7.35 | +0.02 | +0.28% | 0.08 | 77 | 3,258 | 0.85 | 0.92 | 0.02 | -0.13 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 101.00 | 6.55 | 7.55 | 7.05 | 7.02 | 0.00 | 0.00% | 0.07 | 0 | 216 | 0.69 | 0.90 | 0.03 | -0.16 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 102.00 | 5.05 | 7.40 | 6.23 | 6.85 | +0.65 | +10.49% | 0.06 | 12 | 1,793 | 0.87 | 0.86 | 0.04 | -0.19 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 103.00 | 5.25 | 5.75 | 5.50 | 6.00 | +0.34 | +6.01% | 0.05 | 12 | 253 | 0.61 | 0.81 | 0.05 | -0.22 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 104.00 | 4.50 | 4.95 | 4.73 | 3.99 | -0.55 | -12.12% | 0.05 | 11 | 65 | 0.52 | 0.76 | 0.05 | -0.24 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 105.00 | 3.75 | 4.05 | 3.90 | 3.75 | +0.05 | +1.36% | 0.04 | 695 | 13,763 | 0.49 | 0.71 | 0.06 | -0.27 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 106.00 | 3.05 | 3.40 | 3.23 | 2.93 | -0.82 | -21.87% | 0.03 | 519 | 126 | 0.49 | 0.64 | 0.07 | -0.28 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 107.00 | 2.47 | 2.79 | 2.63 | 2.27 | -0.33 | -12.70% | 0.02 | 802 | 137 | 0.49 | 0.57 | 0.07 | -0.29 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 108.00 | 1.91 | 2.25 | 2.08 | 1.95 | -0.04 | -2.01% | 0.02 | 288 | 334 | 0.48 | 0.50 | 0.07 | -0.29 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 109.00 | 1.46 | 1.74 | 1.60 | 1.55 | +0.05 | +3.34% | 0.01 | 118 | 138 | 0.47 | 0.42 | 0.07 | -0.28 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 110.00 | 1.14 | 1.31 | 1.23 | 1.21 | +0.04 | +3.42% | 0.01 | 647 | 5,698 | 0.47 | 0.35 | 0.07 | -0.26 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 111.00 | 0.79 | 1.00 | 0.90 | 0.88 | -0.02 | -2.23% | 0.01 | 29 | 231 | 0.46 | 0.28 | 0.06 | -0.23 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 112.00 | 0.59 | 0.70 | 0.65 | 0.62 | -0.35 | -36.09% | 0.01 | 44 | 67 | 0.46 | 0.22 | 0.06 | -0.20 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 113.00 | 0.40 | 0.57 | 0.49 | 0.48 | -0.16 | -25.00% | 0.00 | 19 | 120 | 0.47 | 0.17 | 0.05 | -0.17 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 114.00 | 0.27 | 0.44 | 0.36 | 0.30 | -0.24 | -44.45% | 0.00 | 17 | 35 | 0.47 | 0.12 | 0.04 | -0.14 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 115.00 | 0.08 | 0.29 | 0.19 | 0.24 | -0.21 | -46.67% | 0.00 | 37 | 3,936 | 0.43 | 0.09 | 0.03 | -0.10 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 116.00 | 0.00 | 0.27 | 0.14 | 0.27 | -0.26 | -49.06% | 0.00 | 1 | 3 | 0.53 | 0.06 | 0.02 | -0.08 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 117.00 | 0.01 | 0.16 | 0.09 | 0.12 | -0.46 | -79.31% | 0.00 | 16 | 25 | 0.42 | 0.04 | 0.02 | -0.06 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 118.00 | 0.02 | 0.40 | 0.21 | 0.06 | -0.19 | -76.00% | 0.00 | 2 | 5 | 0.54 | 0.03 | 0.01 | -0.04 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 119.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 1 | 0.48 | 0.02 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 120.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 127 | 2,130 | 0.47 | 0.01 | 0.01 | -0.02 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 121.00 | 0.00 | 0.13 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 122.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 20 | 8 | 0.53 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 10,430 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 661 | 0.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.96 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:52 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,551 | 1.54 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.67 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.40 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.90 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,586 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,558 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/15/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/15/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,599 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 742 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 12/15/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:52 PM EST |
| 38.00 | 0.00 | 1.06 | 0.53 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 594 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:52 PM EST |
| 43.00 | 0.00 | 1.26 | 0.63 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,796 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:52 PM EST |
| 47.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 0.00 | 1 | 1,520 | 2.91 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,228 | 2.54 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 52.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 801 | 2.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.22 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,800 | 2.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,651 | 2.24 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,880 | 1.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 1,119 | 1.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,258 | 1.83 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 67.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 1.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,085 | 1.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 953 | 1.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.20 | +0.06 | +42.86% | 0.00 | 1 | 757 | 1.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 777 | 1.52 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 2,514 | 1.23 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 81.00 | 0.00 | 0.11 | 0.06 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:52 PM EST |
| 82.00 | 0.00 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 155 | 1,412 | 1.12 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 83.00 | 0.00 | 0.11 | 0.06 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:52 PM EST |
| 84.00 | 0.00 | 0.11 | 0.06 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 4 | 4,309 | 1.18 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 86.00 | 0.00 | 0.19 | 0.10 | 0.11 | -0.77 | -87.50% | 0.00 | 4 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 87.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.44 | -97.78% | 0.00 | 1 | 22 | 1.06 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 87.50 | 0.03 | 0.18 | 0.11 | 0.03 | +0.01 | +50.00% | 0.00 | 29 | 1,811 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 88.00 | 0.00 | 0.11 | 0.06 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:52 PM EST |
| 89.00 | 0.00 | 0.18 | 0.09 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 833 | 1.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 3,033 | 5,953 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 91.00 | 0.00 | 0.12 | 0.06 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.89 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 92.00 | 0.00 | 0.33 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.11 | 0.06 | 0.14 | +0.06 | +75.00% | 0.00 | 4 | 1,447 | 0.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 93.00 | 0.01 | 0.33 | 0.17 | 0.37 | +0.33 | +825.00% | 0.00 | 11 | 178 | 0.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 94.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 12 | 47 | 0.71 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 95.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.04 | -30.77% | 0.00 | 2,909 | 9,326 | 0.64 | -0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 96.00 | 0.09 | 0.31 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 45 | 80 | 0.62 | -0.01 | 0.01 | -0.03 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 97.00 | 0.00 | 0.17 | 0.09 | 0.16 | -0.06 | -27.28% | 0.00 | 11 | 74 | 0.64 | -0.02 | 0.01 | -0.05 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 97.50 | 0.03 | 0.24 | 0.14 | 0.15 | -0.06 | -28.58% | 0.00 | 2 | 1,824 | 0.56 | -0.03 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 98.00 | 0.01 | 0.28 | 0.15 | 0.22 | -0.03 | -12.00% | 0.00 | 6 | 105 | 0.52 | -0.04 | 0.01 | -0.09 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 99.00 | 0.06 | 0.35 | 0.21 | 0.31 | -0.06 | -16.22% | 0.00 | 18 | 84 | 0.55 | -0.05 | 0.02 | -0.11 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 100.00 | 0.22 | 0.28 | 0.25 | 0.26 | -0.20 | -43.48% | 0.00 | 182 | 2,470 | 0.54 | -0.08 | 0.02 | -0.13 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 101.00 | 0.31 | 0.40 | 0.36 | 0.40 | -0.11 | -21.57% | 0.00 | 76 | 162 | 0.54 | -0.10 | 0.03 | -0.16 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 102.00 | 0.40 | 0.63 | 0.52 | 0.45 | -0.41 | -47.68% | 0.01 | 245 | 1,153 | 0.55 | -0.14 | 0.04 | -0.19 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 103.00 | 0.54 | 0.62 | 0.58 | 0.66 | -0.38 | -36.54% | 0.01 | 86 | 558 | 0.50 | -0.19 | 0.05 | -0.22 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 104.00 | 0.76 | 0.85 | 0.81 | 0.84 | -0.35 | -29.42% | 0.01 | 236 | 391 | 0.50 | -0.24 | 0.05 | -0.24 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 105.00 | 0.98 | 1.15 | 1.07 | 1.12 | -0.28 | -20.00% | 0.01 | 417 | 3,250 | 0.49 | -0.29 | 0.06 | -0.27 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 106.00 | 1.26 | 1.54 | 1.40 | 1.57 | -0.32 | -16.94% | 0.01 | 65 | 248 | 0.49 | -0.36 | 0.07 | -0.28 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 107.00 | 1.67 | 1.94 | 1.81 | 2.00 | -0.62 | -23.67% | 0.02 | 109 | 164 | 0.49 | -0.43 | 0.07 | -0.29 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 108.00 | 2.10 | 2.40 | 2.25 | 2.15 | -0.69 | -24.30% | 0.02 | 1 | 169 | 0.48 | -0.50 | 0.07 | -0.29 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 109.00 | 2.66 | 2.94 | 2.80 | 3.04 | -0.35 | -10.33% | 0.03 | 136 | 74 | 0.48 | -0.58 | 0.07 | -0.28 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 110.00 | 3.20 | 3.60 | 3.40 | 4.35 | +0.55 | +14.48% | 0.03 | 27 | 1,718 | 0.47 | -0.65 | 0.07 | -0.26 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 111.00 | 3.85 | 4.30 | 4.08 | 4.38 | +0.03 | +0.69% | 0.04 | 52 | 6 | 0.46 | -0.72 | 0.06 | -0.23 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 112.00 | 4.65 | 5.05 | 4.85 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.46 | -0.78 | 0.06 | -0.20 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 113.00 | 4.55 | 6.85 | 5.70 | 5.85 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.80 | -0.83 | 0.05 | -0.17 | 12/12/2025 | 12/15/2025 3:59:52 PM EST |
| 114.00 | 5.45 | 7.80 | 6.63 | 6.35 | -2.58 | -28.90% | 0.06 | 20 | 1 | 0.85 | -0.88 | 0.04 | -0.14 | 12/15/2025 | 12/15/2025 3:59:52 PM EST |
| 115.00 | 7.20 | 8.70 | 7.95 | 8.21 | 0.00 | 0.00% | 0.07 | 0 | 218 | 0.89 | -0.91 | 0.03 | -0.10 | 12/11/2025 | 12/15/2025 3:59:52 PM EST |
| 116.00 | 7.00 | 9.55 | 8.28 | 10.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.91 | -0.94 | 0.02 | -0.08 | 12/9/2025 | 12/15/2025 3:59:52 PM EST |
| 117.00 | 7.80 | 10.65 | 9.23 | % | 0.08 | 0 | 0 | 1.00 | -0.96 | 0.02 | -0.06 | 12/15/2025 3:59:52 PM EST | |||
| 118.00 | 9.95 | 12.15 | 11.05 | % | 0.09 | 0 | 0 | 1.20 | -0.97 | 0.01 | -0.04 | 12/15/2025 3:59:52 PM EST | |||
| 119.00 | 9.65 | 13.00 | 11.33 | % | 0.10 | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.03 | 12/15/2025 3:59:52 PM EST | |||
| 120.00 | 11.40 | 13.45 | 12.43 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | -0.99 | 0.01 | -0.02 | 10/20/2025 | 12/15/2025 3:59:52 PM EST |
| 121.00 | 12.15 | 15.20 | 13.68 | % | 0.11 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.01 | 12/15/2025 3:59:52 PM EST | |||
| 122.00 | 12.55 | 16.30 | 14.43 | % | 0.12 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:52 PM EST | |||
| 125.00 | 16.20 | 18.40 | 17.30 | 24.95 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 3:59:52 PM EST |
| 130.00 | 21.20 | 23.40 | 22.30 | 22.62 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:52 PM EST |
| 135.00 | 26.35 | 29.25 | 27.80 | 31.45 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:52 PM EST |
| 140.00 | 31.15 | 33.40 | 32.28 | 36.45 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.96 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:52 PM EST |
| 145.00 | 36.25 | 39.25 | 37.75 | % | 0.26 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 150.00 | 41.30 | 44.30 | 42.80 | % | 0.29 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:52 PM EST | |||
| 155.00 | 46.30 | 49.30 | 47.80 | 56.66 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:52 PM EST |
| 160.00 | 50.30 | 54.25 | 52.28 | 62.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:52 PM EST |
| 165.00 | 56.30 | 59.25 | 57.78 | 66.25 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/15/2025 3:59:52 PM EST |