Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $365.63 as of 12/16/2025 8:47:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 174.20 | 177.80 | 176.00 | 168.25 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 195.00 | 169.10 | 172.80 | 170.95 | % | 0.88 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 200.00 | 164.10 | 167.80 | 165.95 | 155.89 | 0.00 | 0.00% | 0.83 | 0 | 6 | 3.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 210.00 | 154.10 | 157.80 | 155.95 | 154.30 | +11.30 | +7.91% | 0.74 | 5 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 220.00 | 144.90 | 147.80 | 146.35 | 135.81 | % | 0.67 | 1 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST | |
| 230.00 | 134.90 | 137.80 | 136.35 | 133.22 | -2.88 | -2.12% | 0.59 | 7 | 18 | 3.17 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 240.00 | 124.90 | 127.90 | 126.40 | % | 0.53 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 245.00 | 119.30 | 122.90 | 121.10 | % | 0.49 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 250.00 | 114.90 | 117.90 | 116.40 | 114.70 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 255.00 | 109.20 | 112.90 | 111.05 | % | 0.44 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 260.00 | 104.90 | 107.90 | 106.40 | 95.75 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 265.00 | 99.30 | 102.90 | 101.10 | % | 0.38 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 270.00 | 94.90 | 97.90 | 96.40 | 90.25 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 275.00 | 90.00 | 92.90 | 91.45 | % | 0.33 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 280.00 | 84.90 | 87.90 | 86.40 | 75.50 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.09 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 285.00 | 79.90 | 82.90 | 81.40 | 70.50 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 290.00 | 74.90 | 77.90 | 76.40 | 71.52 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 3:59:55 PM EST |
| 295.00 | 70.00 | 72.80 | 71.40 | 59.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:55 PM EST |
| 297.50 | 67.50 | 70.40 | 68.95 | % | 0.23 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 300.00 | 65.00 | 68.00 | 66.50 | 61.30 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.64 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 3:59:55 PM EST |
| 302.50 | 62.50 | 65.50 | 64.00 | % | 0.21 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 305.00 | 60.00 | 63.00 | 61.50 | 55.92 | -6.33 | -10.17% | 0.20 | 2 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 307.50 | 57.60 | 60.60 | 59.10 | 53.54 | -8.11 | -13.16% | 0.19 | 2 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 310.00 | 55.30 | 58.10 | 56.70 | 52.85 | +7.28 | +15.98% | 0.18 | 3 | 15 | 1.45 | 0.99 | 0.00 | -0.06 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 312.50 | 52.70 | 55.50 | 54.10 | % | 0.17 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.07 | 12/16/2025 3:59:55 PM EST | |||
| 315.00 | 50.20 | 53.20 | 51.70 | 53.00 | +2.00 | +3.93% | 0.16 | 1 | 2 | 1.36 | 0.98 | 0.00 | -0.12 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 317.50 | 47.80 | 50.80 | 49.30 | 49.42 | +10.90 | +28.30% | 0.16 | 1 | 1 | 1.33 | 0.97 | 0.00 | -0.23 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 320.00 | 45.10 | 48.50 | 46.80 | 46.97 | -7.23 | -13.34% | 0.15 | 1 | 43 | 1.31 | 0.96 | 0.00 | -0.28 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 322.50 | 43.00 | 45.90 | 44.45 | % | 0.14 | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.30 | 12/16/2025 3:59:55 PM EST | |||
| 325.00 | 40.50 | 43.80 | 42.15 | 54.18 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.14 | 0.94 | 0.00 | -0.45 | 12/11/2025 | 12/16/2025 3:59:55 PM EST |
| 327.50 | 38.20 | 41.20 | 39.70 | % | 0.12 | 0 | 0 | 1.19 | 0.93 | 0.00 | -0.56 | 12/16/2025 3:59:55 PM EST | |||
| 330.00 | 35.70 | 39.00 | 37.35 | 29.50 | 0.00 | 0.00% | 0.11 | 0 | 35 | 1.13 | 0.92 | 0.01 | -0.58 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 332.50 | 33.60 | 36.60 | 35.10 | % | 0.11 | 0 | 0 | 1.14 | 0.91 | 0.01 | -0.66 | 12/16/2025 3:59:55 PM EST | |||
| 335.00 | 31.30 | 34.50 | 32.90 | 23.45 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.08 | 0.89 | 0.01 | -0.75 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 337.50 | 29.00 | 31.50 | 30.25 | 23.20 | +0.29 | +1.27% | 0.09 | 3 | 2 | 1.00 | 0.87 | 0.01 | -0.83 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 340.00 | 27.50 | 29.30 | 28.40 | 25.50 | +5.39 | +26.81% | 0.08 | 7 | 116 | 0.87 | 0.85 | 0.01 | -0.94 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 342.50 | 24.60 | 27.80 | 26.20 | 17.07 | -11.13 | -39.47% | 0.08 | 4 | 3 | 0.82 | 0.83 | 0.01 | -1.02 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 345.00 | 22.90 | 25.80 | 24.35 | 15.51 | -4.43 | -22.22% | 0.07 | 3 | 6 | 0.87 | 0.80 | 0.01 | -1.13 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 347.50 | 20.50 | 23.80 | 22.15 | 18.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.83 | 0.77 | 0.01 | -1.22 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 350.00 | 18.50 | 21.90 | 20.20 | 17.10 | +2.75 | +19.17% | 0.06 | 54 | 202 | 0.82 | 0.74 | 0.01 | -1.31 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 352.50 | 17.20 | 18.70 | 17.95 | 14.95 | +4.05 | +37.16% | 0.05 | 2 | 10 | 0.77 | 0.71 | 0.01 | -1.40 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 355.00 | 15.50 | 17.00 | 16.25 | 17.80 | +5.40 | +43.55% | 0.05 | 16 | 72 | 0.78 | 0.67 | 0.01 | -1.47 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 357.50 | 13.90 | 16.60 | 15.25 | 12.27 | +2.07 | +20.30% | 0.04 | 10 | 81 | 0.82 | 0.64 | 0.01 | -1.54 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 360.00 | 11.70 | 13.90 | 12.80 | 14.02 | +4.97 | +54.92% | 0.04 | 46 | 396 | 0.75 | 0.60 | 0.01 | -1.58 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 362.50 | 10.60 | 13.40 | 12.00 | 10.85 | +2.45 | +29.17% | 0.03 | 12 | 44 | 0.79 | 0.56 | 0.02 | -1.62 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 365.00 | 9.70 | 11.10 | 10.40 | 11.50 | +4.20 | +57.54% | 0.03 | 73 | 1,341 | 0.77 | 0.52 | 0.02 | -1.63 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 367.50 | 8.30 | 9.90 | 9.10 | 10.30 | +4.30 | +71.67% | 0.02 | 12 | 474 | 0.76 | 0.48 | 0.02 | -1.63 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 370.00 | 7.50 | 8.80 | 8.15 | 8.00 | +2.68 | +50.38% | 0.02 | 141 | 687 | 0.77 | 0.44 | 0.02 | -1.61 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 372.50 | 6.60 | 7.70 | 7.15 | 7.20 | +2.80 | +63.64% | 0.02 | 256 | 14,421 | 0.77 | 0.40 | 0.02 | -1.58 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 375.00 | 5.60 | 6.70 | 6.15 | 6.60 | +2.87 | +76.95% | 0.02 | 435 | 1,587 | 0.77 | 0.36 | 0.02 | -1.52 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 377.50 | 4.10 | 6.20 | 5.15 | 5.75 | +2.13 | +58.84% | 0.01 | 10 | 184 | 0.74 | 0.32 | 0.02 | -1.44 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 380.00 | 4.20 | 5.10 | 4.65 | 5.00 | +2.30 | +85.19% | 0.01 | 562 | 908 | 0.76 | 0.29 | 0.01 | -1.37 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 382.50 | 3.20 | 4.30 | 3.75 | 4.00 | +1.71 | +74.68% | 0.01 | 256 | 14,326 | 0.74 | 0.25 | 0.01 | -1.27 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 385.00 | 2.10 | 3.80 | 2.95 | 3.05 | +1.05 | +52.50% | 0.01 | 114 | 1,073 | 0.72 | 0.22 | 0.01 | -1.16 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 387.50 | 1.90 | 3.10 | 2.50 | 1.50 | -0.07 | -4.46% | 0.01 | 3 | 11 | 0.72 | 0.18 | 0.01 | -1.04 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 390.00 | 2.00 | 2.80 | 2.40 | 2.47 | +1.37 | +124.55% | 0.01 | 95 | 497 | 0.75 | 0.16 | 0.01 | -0.95 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 392.50 | 0.05 | 4.30 | 2.18 | 1.85 | +0.75 | +68.19% | 0.01 | 29 | 19 | 0.68 | 0.13 | 0.01 | -0.82 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 395.00 | 1.00 | 1.95 | 1.48 | 0.75 | -0.02 | -2.60% | 0.00 | 6 | 69 | 0.72 | 0.11 | 0.01 | -0.72 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 397.50 | 0.00 | 3.80 | 1.90 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.03 | 0.10 | 0.01 | -0.69 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 400.00 | 0.60 | 1.15 | 0.88 | 0.85 | +0.35 | +70.00% | 0.00 | 74 | 392 | 0.70 | 0.07 | 0.01 | -0.52 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 402.50 | 0.00 | 2.25 | 1.13 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.94 | 0.06 | 0.01 | -0.49 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 405.00 | 0.35 | 0.90 | 0.63 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | 0.04 | 0.00 | -0.37 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 407.50 | 0.00 | 2.30 | 1.15 | 0.25 | % | 0.00 | 22 | 0 | 1.03 | 0.04 | 0.00 | -0.35 | 12/16/2025 | 12/16/2025 3:59:55 PM EST | |
| 410.00 | 0.15 | 0.50 | 0.33 | 0.32 | +0.10 | +45.46% | 0.00 | 49 | 415 | 0.68 | 0.03 | 0.00 | -0.24 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 412.50 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.08 | 0.02 | 0.00 | -0.24 | 12/16/2025 3:59:55 PM EST | |||
| 415.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.10 | 0.02 | 0.00 | -0.18 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 417.50 | 0.00 | 0.45 | 0.23 | 0.06 | -0.55 | -90.17% | 0.00 | 1 | 2 | 0.81 | 0.01 | 0.00 | -0.11 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 0.35 | 0.18 | 0.40 | +0.20 | +100.00% | 0.00 | 8 | 321 | 0.81 | 0.01 | 0.00 | -0.08 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 422.50 | 0.00 | 0.35 | 0.18 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.01 | 0.00 | -0.06 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 425.00 | 0.00 | 0.35 | 0.18 | 0.05 | -1.70 | -97.15% | 0.00 | 7 | 20 | 0.86 | 0.01 | 0.00 | -0.04 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 1.95 | 0.98 | 0.04 | -0.01 | -20.00% | 0.00 | 14 | 131 | 1.31 | 0.00 | 0.00 | -0.03 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 435.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.70 | -94.60% | 0.00 | 6 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,027 | 0.79 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 445.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.36 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 455.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 460.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.04 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 3:59:55 PM EST |
| 480.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.06 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 3.40 | 1.70 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.32 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 163 | 2.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:55 PM EST |
| 510.00 | 0.00 | 2.60 | 1.30 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 3:59:55 PM EST |
| 520.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.50 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/16/2025 3:59:55 PM EST |
| 530.00 | 0.00 | 1.75 | 0.88 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.40 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/16/2025 3:59:55 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/16/2025 3:59:55 PM EST |
| 560.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/16/2025 3:59:55 PM EST |
| 580.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.70 | 0.85 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.38 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 1.95 | 0.98 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.22 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 2.10 | 1.05 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 1.70 | 0.85 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 1.90 | 0.95 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 198 | 1.15 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 0.25 | 0.13 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 382 | 1.25 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 1.90 | 0.95 | 0.14 | -0.01 | -6.67% | 0.00 | 60 | 19 | 1.72 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 297.50 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 1 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST | |
| 300.00 | 0.05 | 0.25 | 0.15 | 0.18 | -0.07 | -28.00% | 0.00 | 51 | 571 | 0.98 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 302.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 305.00 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 307.50 | 0.00 | 2.65 | 1.33 | 0.64 | % | 0.00 | 2 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST | |
| 310.00 | 0.10 | 0.60 | 0.35 | 0.69 | +0.31 | +81.58% | 0.00 | 18 | 608 | 0.98 | -0.01 | 0.00 | -0.06 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 312.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 1.50 | -0.01 | 0.00 | -0.07 | 12/16/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 2.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.32 | -0.02 | 0.00 | -0.12 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 317.50 | 0.15 | 2.15 | 1.15 | 0.65 | -0.05 | -7.15% | 0.00 | 2 | 73 | 1.01 | -0.03 | 0.00 | -0.23 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 320.00 | 0.30 | 0.70 | 0.50 | 0.60 | -0.37 | -38.15% | 0.00 | 43 | 890 | 0.84 | -0.04 | 0.00 | -0.28 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 322.50 | 0.35 | 3.70 | 2.03 | 0.85 | -0.25 | -22.73% | 0.01 | 3 | 75 | 1.08 | -0.04 | 0.00 | -0.30 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 325.00 | 0.60 | 1.05 | 0.83 | 0.65 | -0.66 | -50.39% | 0.00 | 38 | 371 | 0.87 | -0.06 | 0.00 | -0.45 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 327.50 | 0.05 | 1.05 | 0.55 | 1.30 | -0.27 | -17.20% | 0.00 | 5 | 64 | 0.69 | -0.07 | 0.00 | -0.56 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 330.00 | 0.90 | 1.30 | 1.10 | 0.95 | -0.85 | -47.23% | 0.00 | 102 | 1,525 | 0.84 | -0.08 | 0.01 | -0.58 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 332.50 | 1.00 | 1.50 | 1.25 | 2.10 | +0.10 | +5.00% | 0.00 | 23 | 50 | 0.81 | -0.09 | 0.01 | -0.66 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 335.00 | 1.10 | 1.55 | 1.33 | 1.40 | -1.40 | -50.00% | 0.00 | 73 | 450 | 0.78 | -0.11 | 0.01 | -0.75 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 337.50 | 1.45 | 1.75 | 1.60 | 1.76 | -1.15 | -39.52% | 0.00 | 1,228 | 258 | 0.77 | -0.13 | 0.01 | -0.83 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 340.00 | 1.70 | 2.00 | 1.85 | 1.85 | -1.92 | -50.93% | 0.01 | 1,528 | 1,581 | 0.76 | -0.15 | 0.01 | -0.94 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 342.50 | 1.90 | 2.55 | 2.23 | 2.22 | -1.68 | -43.08% | 0.01 | 14 | 63 | 0.75 | -0.17 | 0.01 | -1.02 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 345.00 | 2.25 | 3.60 | 2.93 | 3.09 | -2.29 | -42.57% | 0.01 | 33 | 150 | 0.77 | -0.20 | 0.01 | -1.13 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 347.50 | 2.65 | 3.60 | 3.13 | 3.55 | -2.35 | -39.84% | 0.01 | 17 | 74 | 0.74 | -0.23 | 0.01 | -1.22 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 350.00 | 3.50 | 4.30 | 3.90 | 3.90 | -2.70 | -40.91% | 0.01 | 54 | 3,112 | 0.75 | -0.26 | 0.01 | -1.31 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 352.50 | 3.90 | 5.10 | 4.50 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.74 | -0.29 | 0.01 | -1.40 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 355.00 | 4.40 | 6.80 | 5.60 | 5.30 | -2.80 | -34.57% | 0.02 | 10 | 122 | 0.72 | -0.33 | 0.01 | -1.47 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 357.50 | 5.20 | 6.90 | 6.05 | 6.05 | -3.95 | -39.50% | 0.02 | 12 | 147 | 0.72 | -0.36 | 0.01 | -1.54 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 360.00 | 5.90 | 7.90 | 6.90 | 6.80 | -3.20 | -32.00% | 0.02 | 52 | 329 | 0.70 | -0.40 | 0.01 | -1.58 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 362.50 | 6.80 | 8.90 | 7.85 | 9.16 | -3.34 | -26.72% | 0.02 | 7 | 218 | 0.70 | -0.44 | 0.02 | -1.62 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 365.00 | 8.10 | 10.10 | 9.10 | 10.50 | -3.30 | -23.92% | 0.02 | 1 | 41 | 0.70 | -0.48 | 0.02 | -1.63 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 367.50 | 9.30 | 11.50 | 10.40 | 16.45 | -3.25 | -16.50% | 0.03 | 1 | 17 | 0.70 | -0.52 | 0.02 | -1.63 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 370.00 | 10.20 | 13.00 | 11.60 | 13.60 | -3.03 | -18.22% | 0.03 | 22 | 77 | 0.66 | -0.56 | 0.02 | -1.61 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 372.50 | 12.20 | 14.10 | 13.15 | % | 0.04 | 0 | 0 | 0.69 | -0.60 | 0.02 | -1.58 | 12/16/2025 3:59:55 PM EST | |||
| 375.00 | 13.20 | 16.40 | 14.80 | 17.00 | -3.74 | -18.04% | 0.04 | 3 | 19 | 0.69 | -0.64 | 0.02 | -1.52 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 377.50 | 15.50 | 17.40 | 16.45 | 21.60 | -5.70 | -20.88% | 0.04 | 3 | 4 | 0.68 | -0.68 | 0.02 | -1.44 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 380.00 | 17.10 | 18.90 | 18.00 | 18.10 | 0.00 | 0.00% | 0.05 | 0 | 89 | 0.66 | -0.71 | 0.01 | -1.37 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 382.50 | 19.30 | 22.20 | 20.75 | 28.51 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.66 | -0.75 | 0.01 | -1.27 | 12/8/2025 | 12/16/2025 3:59:55 PM EST |
| 385.00 | 20.20 | 23.70 | 21.95 | % | 0.06 | 0 | 0 | 0.65 | -0.78 | 0.01 | -1.16 | 12/16/2025 3:59:55 PM EST | |||
| 387.50 | 22.00 | 25.50 | 23.75 | % | 0.06 | 0 | 0 | 0.60 | -0.82 | 0.01 | -1.04 | 12/16/2025 3:59:55 PM EST | |||
| 390.00 | 24.20 | 27.50 | 25.85 | 31.00 | -0.40 | -1.28% | 0.07 | 3 | 1,105 | 0.60 | -0.84 | 0.01 | -0.95 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 392.50 | 26.20 | 29.30 | 27.75 | % | 0.07 | 0 | 0 | 0.89 | -0.87 | 0.01 | -0.82 | 12/16/2025 3:59:55 PM EST | |||
| 395.00 | 28.40 | 31.40 | 29.90 | % | 0.08 | 0 | 0 | 0.90 | -0.89 | 0.01 | -0.72 | 12/16/2025 3:59:55 PM EST | |||
| 397.50 | 30.60 | 33.90 | 32.25 | % | 0.08 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.69 | 12/16/2025 3:59:55 PM EST | |||
| 400.00 | 33.00 | 36.20 | 34.60 | 48.06 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.85 | -0.93 | 0.01 | -0.52 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 402.50 | 35.30 | 38.20 | 36.75 | % | 0.09 | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.49 | 12/16/2025 3:59:55 PM EST | |||
| 405.00 | 37.70 | 40.70 | 39.20 | % | 0.10 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.37 | 12/16/2025 3:59:55 PM EST | |||
| 407.50 | 40.10 | 43.10 | 41.60 | % | 0.10 | 0 | 0 | 1.01 | -0.96 | 0.00 | -0.35 | 12/16/2025 3:59:55 PM EST | |||
| 410.00 | 42.50 | 45.50 | 44.00 | 33.74 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.04 | -0.97 | 0.00 | -0.24 | 12/11/2025 | 12/16/2025 3:59:55 PM EST |
| 412.50 | 44.90 | 47.90 | 46.40 | % | 0.11 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.24 | 12/16/2025 3:59:55 PM EST | |||
| 415.00 | 47.50 | 50.40 | 48.95 | % | 0.12 | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.18 | 12/16/2025 3:59:55 PM EST | |||
| 417.50 | 49.80 | 52.80 | 51.30 | % | 0.12 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.11 | 12/16/2025 3:59:55 PM EST | |||
| 420.00 | 52.30 | 55.20 | 53.75 | 61.69 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.08 | 12/15/2025 | 12/16/2025 3:59:55 PM EST |
| 422.50 | 54.80 | 57.80 | 56.30 | % | 0.13 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.06 | 12/16/2025 3:59:55 PM EST | |||
| 425.00 | 57.30 | 60.30 | 58.80 | % | 0.14 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.04 | 12/16/2025 3:59:55 PM EST | |||
| 430.00 | 62.30 | 65.30 | 63.80 | 69.09 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.03 | 12/8/2025 | 12/16/2025 3:59:55 PM EST |
| 435.00 | 67.30 | 70.00 | 68.65 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 12/16/2025 3:59:55 PM EST | |||
| 440.00 | 72.30 | 75.30 | 73.80 | 90.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 11/12/2025 | 12/16/2025 3:59:55 PM EST |
| 445.00 | 77.30 | 80.30 | 78.80 | % | 0.18 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 450.00 | 83.10 | 85.40 | 84.25 | 70.54 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/16/2025 3:59:55 PM EST |
| 455.00 | 87.30 | 90.80 | 89.05 | % | 0.20 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 460.00 | 92.30 | 95.80 | 94.05 | 101.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:55 PM EST |
| 470.00 | 102.10 | 105.30 | 103.70 | 106.31 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/16/2025 3:59:55 PM EST |
| 480.00 | 112.80 | 115.40 | 114.10 | 124.70 | +39.70 | +46.71% | 0.24 | 4 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:55 PM EST |
| 490.00 | 122.30 | 125.30 | 123.80 | % | 0.25 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 500.00 | 132.30 | 135.80 | 134.05 | % | 0.27 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 510.00 | 142.30 | 145.80 | 144.05 | % | 0.28 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 520.00 | 152.30 | 155.80 | 154.05 | % | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 530.00 | 162.30 | 165.80 | 164.05 | % | 0.31 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 540.00 | 172.30 | 175.30 | 173.80 | % | 0.32 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 560.00 | 192.30 | 195.30 | 193.80 | % | 0.35 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 580.00 | 212.30 | 215.30 | 213.80 | % | 0.37 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST |