Options Chain for NETFLIX INC COM (NFLX) - $100.24 as of 12/5/2025 8:32:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 56.10 | 65.00 | 60.55 | 60.40 | % | 1.51 | 2 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST | |
| 41.00 | 55.10 | 63.50 | 59.30 | % | 1.45 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 42.00 | 54.10 | 62.50 | 58.30 | % | 1.39 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 43.00 | 53.10 | 61.50 | 57.30 | % | 1.33 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 44.00 | 52.05 | 60.55 | 56.30 | 60.00 | 0.00 | 0.00% | 1.28 | 0 | 10 | 3.45 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 45.00 | 51.10 | 59.55 | 55.33 | % | 1.23 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 46.00 | 50.10 | 58.55 | 54.33 | % | 1.18 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 48.00 | 48.15 | 56.55 | 52.35 | % | 1.09 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 50.00 | 46.05 | 54.55 | 50.30 | % | 1.01 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 52.00 | 45.50 | 52.55 | 49.03 | % | 0.94 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 54.00 | 42.05 | 50.55 | 46.30 | % | 0.86 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 56.00 | 40.15 | 48.55 | 44.35 | 46.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 58.00 | 38.15 | 46.55 | 42.35 | 50.70 | 0.00 | 0.00% | 0.73 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 60.00 | 36.15 | 44.55 | 40.35 | 40.65 | -7.15 | -14.96% | 0.67 | 14 | 14 | 2.38 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 62.00 | 34.10 | 42.60 | 38.35 | % | 0.62 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 64.00 | 32.05 | 40.40 | 36.23 | % | 0.57 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 66.00 | 30.10 | 38.60 | 34.35 | % | 0.52 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 68.00 | 28.10 | 36.60 | 32.35 | % | 0.48 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 70.00 | 26.10 | 34.60 | 30.35 | 35.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 72.00 | 24.20 | 32.45 | 28.33 | % | 0.39 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 74.00 | 22.25 | 30.45 | 26.35 | % | 0.36 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 76.00 | 20.25 | 28.50 | 24.38 | % | 0.32 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 77.00 | 19.25 | 27.50 | 23.38 | % | 0.30 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 78.00 | 18.25 | 26.55 | 22.40 | % | 0.29 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 79.00 | 17.30 | 25.50 | 21.40 | % | 0.27 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 80.00 | 16.30 | 24.55 | 20.43 | 23.66 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.38 | 0.99 | 0.00 | -0.02 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 81.00 | 15.30 | 23.60 | 19.45 | 23.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.02 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 82.00 | 14.35 | 22.55 | 18.45 | 22.24 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.29 | 0.99 | 0.00 | -0.02 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 83.00 | 13.35 | 21.60 | 17.48 | 20.65 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.25 | 0.98 | 0.00 | -0.03 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 84.00 | 12.40 | 20.60 | 16.50 | % | 0.20 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.03 | 12/5/2025 4:00:02 PM EST | |||
| 85.00 | 11.40 | 19.70 | 15.55 | 17.69 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.16 | 0.97 | 0.01 | -0.03 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 86.00 | 10.45 | 18.70 | 14.58 | 16.00 | % | 0.17 | 6 | 0 | 1.13 | 0.96 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST | |
| 87.00 | 9.50 | 17.80 | 13.65 | 13.15 | -4.04 | -23.51% | 0.16 | 21 | 4 | 1.09 | 0.95 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 88.00 | 12.60 | 13.00 | 12.80 | 12.38 | % | 0.15 | 2 | 10 | 0.46 | 0.94 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST | |
| 89.00 | 11.65 | 12.00 | 11.83 | 11.73 | -6.20 | -34.58% | 0.13 | 4 | 11 | 0.33 | 0.92 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 90.00 | 10.75 | 11.10 | 10.93 | 11.08 | -2.17 | -16.38% | 0.12 | 14 | 80 | 0.33 | 0.90 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 91.00 | 9.85 | 10.20 | 10.03 | 10.02 | -4.31 | -30.08% | 0.11 | 5 | 0 | 0.34 | 0.88 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 91.50 | 9.40 | 9.75 | 9.58 | 9.85 | -4.05 | -29.14% | 0.10 | 2 | 2 | 0.33 | 0.87 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 92.00 | 8.95 | 9.30 | 9.13 | 9.40 | -8.60 | -47.78% | 0.10 | 9 | 7 | 0.34 | 0.86 | 0.03 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 92.50 | 8.55 | 8.85 | 8.70 | 8.85 | -3.15 | -26.25% | 0.09 | 10 | 26 | 0.33 | 0.85 | 0.03 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 93.00 | 8.10 | 8.45 | 8.28 | 8.15 | -4.38 | -34.96% | 0.09 | 6 | 12 | 0.33 | 0.83 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 93.50 | 7.70 | 8.05 | 7.88 | 7.81 | -2.34 | -23.06% | 0.08 | 4 | 23 | 0.33 | 0.82 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 94.00 | 7.30 | 7.60 | 7.45 | 7.60 | -2.00 | -20.84% | 0.08 | 13 | 19 | 0.33 | 0.81 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 94.50 | 6.90 | 7.20 | 7.05 | 7.00 | -2.41 | -25.62% | 0.07 | 4 | 8 | 0.33 | 0.79 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 95.00 | 6.55 | 6.80 | 6.68 | 6.65 | -2.99 | -31.02% | 0.07 | 123 | 43 | 0.33 | 0.77 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 95.50 | 6.10 | 6.45 | 6.28 | 6.30 | -3.15 | -33.34% | 0.07 | 16 | 15 | 0.32 | 0.75 | 0.04 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 96.00 | 5.75 | 6.15 | 5.95 | 5.87 | -1.97 | -25.13% | 0.06 | 17 | 8 | 0.33 | 0.73 | 0.04 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 96.50 | 5.40 | 5.70 | 5.55 | 5.70 | -1.78 | -23.80% | 0.06 | 26 | 2 | 0.33 | 0.71 | 0.04 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 97.00 | 5.05 | 5.35 | 5.20 | 5.34 | -1.68 | -23.94% | 0.05 | 152 | 40 | 0.32 | 0.69 | 0.04 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 97.50 | 4.75 | 5.05 | 4.90 | 5.14 | -2.21 | -30.07% | 0.05 | 47 | 31 | 0.33 | 0.67 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 98.00 | 4.45 | 4.70 | 4.58 | 4.50 | -2.70 | -37.50% | 0.05 | 879 | 283 | 0.32 | 0.65 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 98.50 | 4.10 | 4.40 | 4.25 | 4.25 | -2.70 | -38.85% | 0.04 | 323 | 15 | 0.32 | 0.62 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 99.00 | 3.85 | 4.10 | 3.98 | 4.00 | -2.20 | -35.49% | 0.04 | 369 | 146 | 0.32 | 0.60 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 99.50 | 3.60 | 3.80 | 3.70 | 3.70 | -2.15 | -36.76% | 0.04 | 93 | 37 | 0.32 | 0.57 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 100.00 | 3.40 | 3.55 | 3.48 | 3.45 | -2.15 | -38.40% | 0.03 | 2,519 | 745 | 0.33 | 0.55 | 0.05 | -0.09 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 100.50 | 3.15 | 3.25 | 3.20 | 3.20 | -2.41 | -42.96% | 0.03 | 592 | 142 | 0.33 | 0.52 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 101.00 | 2.84 | 3.00 | 2.92 | 3.00 | -1.93 | -39.15% | 0.03 | 484 | 101 | 0.32 | 0.50 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 101.50 | 2.60 | 2.82 | 2.71 | 2.62 | -1.63 | -38.36% | 0.03 | 219 | 49 | 0.32 | 0.47 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 102.00 | 2.45 | 2.58 | 2.52 | 2.39 | -2.11 | -46.89% | 0.02 | 749 | 184 | 0.32 | 0.45 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 102.50 | 2.19 | 2.37 | 2.28 | 2.32 | -1.68 | -42.00% | 0.02 | 416 | 321 | 0.32 | 0.42 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 103.00 | 2.09 | 2.18 | 2.14 | 2.16 | -1.59 | -42.40% | 0.02 | 816 | 816 | 0.33 | 0.40 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 103.50 | 1.82 | 2.00 | 1.91 | 1.93 | -1.59 | -45.17% | 0.02 | 629 | 490 | 0.32 | 0.38 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 104.00 | 1.66 | 1.89 | 1.78 | 1.77 | -1.52 | -46.21% | 0.02 | 353 | 606 | 0.32 | 0.36 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 104.50 | 1.57 | 1.70 | 1.64 | 1.69 | -1.48 | -46.69% | 0.02 | 604 | 1,367 | 0.33 | 0.33 | 0.05 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 105.00 | 1.45 | 1.52 | 1.49 | 1.50 | -1.50 | -50.00% | 0.01 | 2,286 | 1,448 | 0.33 | 0.31 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 105.50 | 1.29 | 1.44 | 1.37 | 1.32 | -1.38 | -51.12% | 0.01 | 313 | 351 | 0.33 | 0.29 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 106.00 | 1.19 | 1.28 | 1.24 | 1.20 | -1.30 | -52.00% | 0.01 | 437 | 696 | 0.33 | 0.27 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 106.50 | 1.06 | 1.18 | 1.12 | 1.12 | -0.91 | -44.83% | 0.01 | 191 | 497 | 0.33 | 0.26 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 107.00 | 1.01 | 1.06 | 1.04 | 1.01 | -1.01 | -50.00% | 0.01 | 378 | 577 | 0.33 | 0.24 | 0.04 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 107.50 | 0.83 | 1.00 | 0.92 | 0.94 | -0.91 | -49.19% | 0.01 | 259 | 637 | 0.33 | 0.22 | 0.04 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 108.00 | 0.81 | 0.93 | 0.87 | 0.81 | -0.92 | -53.18% | 0.01 | 350 | 1,072 | 0.33 | 0.21 | 0.03 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 108.50 | 0.69 | 0.85 | 0.77 | 0.77 | -0.82 | -51.58% | 0.01 | 72 | 288 | 0.33 | 0.19 | 0.03 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 109.00 | 0.70 | 0.76 | 0.73 | 0.74 | -0.83 | -52.87% | 0.01 | 137 | 652 | 0.34 | 0.18 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 109.50 | 0.60 | 0.68 | 0.64 | 0.67 | -0.77 | -53.48% | 0.01 | 56 | 254 | 0.34 | 0.16 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 110.00 | 0.56 | 0.63 | 0.60 | 0.61 | -0.64 | -51.20% | 0.01 | 7,030 | 8,676 | 0.34 | 0.15 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 110.50 | 0.46 | 0.61 | 0.54 | 0.50 | -0.73 | -59.35% | 0.00 | 110 | 270 | 0.34 | 0.14 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 111.00 | 0.47 | 0.57 | 0.52 | 0.51 | -0.54 | -51.43% | 0.00 | 127 | 483 | 0.35 | 0.13 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 111.50 | 0.42 | 0.52 | 0.47 | 0.45 | -0.35 | -43.75% | 0.00 | 340 | 332 | 0.35 | 0.12 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 112.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.50 | -55.56% | 0.00 | 167 | 546 | 0.34 | 0.11 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 112.50 | 0.32 | 0.45 | 0.39 | 0.44 | -0.36 | -45.00% | 0.00 | 43 | 375 | 0.35 | 0.10 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 113.00 | 0.30 | 0.42 | 0.36 | 0.36 | -0.39 | -52.00% | 0.00 | 119 | 485 | 0.35 | 0.09 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 113.50 | 0.26 | 0.39 | 0.33 | 0.35 | -0.28 | -44.45% | 0.00 | 52 | 512 | 0.35 | 0.09 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 114.00 | 0.23 | 0.37 | 0.30 | 0.29 | -0.31 | -51.67% | 0.00 | 231 | 579 | 0.36 | 0.08 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 114.50 | 0.21 | 0.35 | 0.28 | 0.29 | -0.26 | -47.28% | 0.00 | 315 | 311 | 0.36 | 0.07 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 115.00 | 0.19 | 0.28 | 0.24 | 0.25 | -0.28 | -52.83% | 0.00 | 215 | 2,547 | 0.36 | 0.07 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 115.50 | 0.19 | 0.30 | 0.25 | 0.31 | -0.04 | -11.43% | 0.00 | 9 | 373 | 0.37 | 0.06 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 116.00 | 0.20 | 0.28 | 0.24 | 0.23 | -0.23 | -50.00% | 0.00 | 36 | 6,669 | 0.38 | 0.05 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 116.50 | 0.16 | 0.27 | 0.22 | 0.24 | -0.13 | -35.14% | 0.00 | 13 | 247 | 0.37 | 0.05 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 117.00 | 0.14 | 0.25 | 0.20 | 0.19 | -0.13 | -40.63% | 0.00 | 96 | 180 | 0.38 | 0.05 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 117.50 | 0.13 | 0.25 | 0.19 | 0.22 | -0.10 | -31.25% | 0.00 | 1 | 139 | 0.38 | 0.04 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 118.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.06 | -20.69% | 0.00 | 98 | 724 | 0.40 | 0.04 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 118.50 | 0.06 | 0.61 | 0.34 | 0.24 | -0.05 | -17.25% | 0.00 | 2 | 87 | 0.43 | 0.03 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 119.00 | 0.00 | 0.59 | 0.30 | 0.25 | -0.03 | -10.72% | 0.00 | 12 | 1,302 | 0.53 | 0.02 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 119.50 | 0.00 | 0.59 | 0.30 | 0.18 | -0.06 | -25.00% | 0.00 | 15 | 13 | 0.54 | 0.02 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 120.00 | 0.14 | 0.20 | 0.17 | 0.17 | -0.05 | -22.73% | 0.00 | 363 | 2,210 | 0.42 | 0.02 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 120.50 | 0.02 | 0.33 | 0.18 | 0.10 | -0.12 | -54.55% | 0.00 | 108 | 195 | 0.38 | 0.02 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 121.00 | 0.02 | 0.55 | 0.29 | 0.45 | +0.25 | +125.00% | 0.00 | 1 | 110 | 0.44 | 0.02 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 121.50 | 0.02 | 0.53 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 10 | 73 | 0.43 | 0.02 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 122.00 | 0.01 | 0.33 | 0.17 | 0.19 | +0.07 | +58.34% | 0.00 | 32 | 448 | 0.41 | 0.02 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 122.50 | 0.01 | 0.46 | 0.24 | 0.56 | +0.43 | +330.77% | 0.00 | 1 | 98 | 0.56 | 0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 123.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.58 | 0.01 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 123.50 | 0.00 | 0.52 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.60 | 0.01 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 124.00 | 0.03 | 0.25 | 0.14 | 0.14 | -0.09 | -39.13% | 0.00 | 35 | 315 | 0.45 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 124.50 | 0.00 | 0.46 | 0.23 | 0.12 | +0.01 | +9.10% | 0.00 | 5 | 200 | 0.60 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 125.00 | 0.05 | 0.18 | 0.12 | 0.09 | -0.02 | -18.19% | 0.00 | 56 | 374 | 0.46 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 125.50 | 0.00 | 0.32 | 0.16 | 0.04 | -0.17 | -80.96% | 0.00 | 1 | 51 | 0.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 126.00 | 0.00 | 0.39 | 0.20 | 0.06 | -0.01 | -14.29% | 0.00 | 3 | 201 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 126.50 | 0.00 | 0.44 | 0.22 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 127.00 | 0.00 | 0.46 | 0.23 | 0.18 | +0.03 | +20.00% | 0.00 | 20 | 145 | 0.64 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 127.50 | 0.00 | 0.43 | 0.22 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:02 PM EST |
| 128.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 128.50 | 0.00 | 0.21 | 0.11 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:02 PM EST |
| 129.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 160 | 0.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 129.50 | 0.00 | 0.17 | 0.09 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 130.00 | 0.01 | 0.12 | 0.07 | 0.08 | +0.02 | +33.34% | 0.00 | 59 | 562 | 0.48 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 130.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 140 | 0.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 131.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 138 | 0.57 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 132.00 | 0.00 | 0.38 | 0.19 | 0.20 | +0.11 | +122.23% | 0.00 | 10 | 303 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 133.00 | 0.00 | 0.14 | 0.07 | 0.06 | -0.17 | -73.92% | 0.00 | 2 | 10,003 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 134.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 210 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.32 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,029 | 0.71 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 136.00 | 0.00 | 0.37 | 0.19 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.75 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:02 PM EST |
| 137.00 | 0.02 | 0.11 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:02 PM EST |
| 138.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 139.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 80 | 0.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 0.00 | 27 | 101 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 141.00 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:02 PM EST |
| 142.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 143.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 144.00 | 0.01 | 0.20 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 0.28 | 0.14 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 146.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 110 | 0.86 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 147.00 | 0.00 | 0.32 | 0.16 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:02 PM EST |
| 148.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 210 | 0.88 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 149.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 170 | 0.89 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.27 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.87 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:02 PM EST |
| 151.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 240 | 0.91 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 152.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 80 | 0.91 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 153.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 140 | 0.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 154.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 100 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 156.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 10 | 0.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 157.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 158.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 159.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:02 PM EST |
| 161.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 162.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 163.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 164.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 166.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 167.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 168.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 169.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 10 | 1.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 172.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 174.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 176.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 178.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 180.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 182.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 184.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 186.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 188.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 190.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 192.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 194.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 196.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 198.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 200.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 202.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 204.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 206.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 208.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 212.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 214.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 216.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 218.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 220.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.17 | 0.09 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 6 | 1.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:02 PM EST |
| 52.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 54.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 56.00 | 0.00 | 0.28 | 0.14 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 58.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.05 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 62.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 64.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 66.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 68.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:02 PM EST |
| 72.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 74.00 | 0.00 | 0.37 | 0.19 | 0.04 | % | 0.00 | 1 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:02 PM EST | |
| 76.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 77.00 | 0.00 | 0.41 | 0.21 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 78.00 | 0.00 | 0.07 | 0.04 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 80 | 0.50 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 79.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.68 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 80.00 | 0.01 | 0.12 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 66 | 423 | 0.43 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 81.00 | 0.01 | 0.50 | 0.26 | 0.09 | % | 0.00 | 7 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST | |
| 82.00 | 0.10 | 0.18 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 25 | 41 | 0.46 | -0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 83.00 | 0.04 | 0.56 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 9 | 22 | 0.48 | -0.02 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 84.00 | 0.06 | 0.22 | 0.14 | 0.16 | +0.03 | +23.08% | 0.00 | 15 | 10 | 0.41 | -0.03 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 85.00 | 0.10 | 0.22 | 0.16 | 0.17 | +0.04 | +30.77% | 0.00 | 193 | 49 | 0.41 | -0.03 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 86.00 | 0.18 | 0.25 | 0.22 | 0.23 | +0.03 | +15.00% | 0.00 | 1 | 8 | 0.41 | -0.04 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 87.00 | 0.20 | 0.31 | 0.26 | 0.30 | +0.06 | +25.00% | 0.00 | 16 | 43 | 0.40 | -0.05 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 88.00 | 0.24 | 0.38 | 0.31 | 0.32 | +0.02 | +6.67% | 0.00 | 63 | 50 | 0.39 | -0.06 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 89.00 | 0.33 | 0.40 | 0.37 | 0.39 | +0.02 | +5.41% | 0.00 | 180 | 75 | 0.38 | -0.08 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 90.00 | 0.40 | 0.51 | 0.46 | 0.45 | +0.04 | +9.76% | 0.01 | 815 | 694 | 0.38 | -0.10 | 0.02 | -0.05 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 91.00 | 0.49 | 0.62 | 0.56 | 0.49 | -0.02 | -3.93% | 0.01 | 90 | 82 | 0.37 | -0.12 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 91.50 | 0.54 | 0.67 | 0.61 | 0.61 | +0.05 | +8.93% | 0.01 | 368 | 97 | 0.37 | -0.13 | 0.02 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 92.00 | 0.59 | 0.73 | 0.66 | 0.66 | +0.09 | +15.79% | 0.01 | 81 | 217 | 0.36 | -0.14 | 0.03 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 92.50 | 0.66 | 0.81 | 0.74 | 0.76 | +0.09 | +13.44% | 0.01 | 153 | 135 | 0.36 | -0.15 | 0.03 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 93.00 | 0.77 | 0.87 | 0.82 | 0.82 | +0.19 | +30.16% | 0.01 | 171 | 420 | 0.36 | -0.17 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 93.50 | 0.81 | 0.97 | 0.89 | 0.89 | +0.11 | +14.11% | 0.01 | 34 | 64 | 0.36 | -0.18 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 94.00 | 0.96 | 1.01 | 0.99 | 1.03 | +0.16 | +18.40% | 0.01 | 389 | 145 | 0.36 | -0.19 | 0.03 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 94.50 | 1.01 | 1.17 | 1.09 | 1.09 | +0.16 | +17.21% | 0.01 | 63 | 135 | 0.35 | -0.21 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 95.00 | 1.09 | 1.24 | 1.17 | 1.20 | +0.29 | +31.87% | 0.01 | 1,015 | 1,015 | 0.34 | -0.23 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 95.50 | 1.24 | 1.39 | 1.32 | 1.30 | +0.30 | +30.00% | 0.01 | 93 | 181 | 0.35 | -0.25 | 0.04 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 96.00 | 1.39 | 1.53 | 1.46 | 1.49 | +0.39 | +35.46% | 0.02 | 328 | 1,094 | 0.35 | -0.27 | 0.04 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 96.50 | 1.52 | 1.67 | 1.60 | 1.60 | +0.42 | +35.60% | 0.02 | 58 | 367 | 0.34 | -0.29 | 0.04 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 97.00 | 1.67 | 1.83 | 1.75 | 1.78 | +0.43 | +31.86% | 0.02 | 158 | 369 | 0.34 | -0.31 | 0.04 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 97.50 | 1.83 | 2.00 | 1.92 | 1.90 | +0.53 | +38.69% | 0.02 | 60 | 244 | 0.34 | -0.33 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 98.00 | 2.06 | 2.17 | 2.12 | 2.14 | +0.66 | +44.60% | 0.02 | 208 | 327 | 0.34 | -0.35 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 98.50 | 2.22 | 2.38 | 2.30 | 2.34 | +0.81 | +52.95% | 0.02 | 84 | 465 | 0.34 | -0.38 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 99.00 | 2.42 | 2.58 | 2.50 | 2.49 | +0.65 | +35.33% | 0.03 | 293 | 3,383 | 0.34 | -0.40 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 99.50 | 2.65 | 2.80 | 2.73 | 2.73 | +0.86 | +45.99% | 0.03 | 132 | 463 | 0.34 | -0.43 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 100.00 | 2.91 | 3.05 | 2.98 | 2.90 | +0.78 | +36.80% | 0.03 | 1,546 | 2,012 | 0.34 | -0.45 | 0.05 | -0.09 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 100.50 | 3.10 | 3.30 | 3.20 | 3.20 | +1.08 | +50.95% | 0.03 | 269 | 311 | 0.34 | -0.48 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 101.00 | 3.35 | 3.55 | 3.45 | 3.40 | +0.89 | +35.46% | 0.03 | 288 | 175 | 0.34 | -0.50 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 101.50 | 3.65 | 3.85 | 3.75 | 3.70 | +0.90 | +32.15% | 0.04 | 428 | 197 | 0.34 | -0.53 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 102.00 | 3.95 | 4.15 | 4.05 | 4.10 | +1.22 | +42.37% | 0.04 | 680 | 420 | 0.34 | -0.55 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 102.50 | 4.25 | 4.45 | 4.35 | 4.40 | +1.30 | +41.94% | 0.04 | 681 | 507 | 0.34 | -0.58 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 103.00 | 4.40 | 4.75 | 4.58 | 4.50 | +1.15 | +34.33% | 0.04 | 124 | 1,120 | 0.33 | -0.60 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 103.50 | 4.90 | 5.10 | 5.00 | 4.98 | +1.39 | +38.72% | 0.05 | 72 | 366 | 0.34 | -0.62 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 104.00 | 5.20 | 5.40 | 5.30 | 5.35 | +1.51 | +39.33% | 0.05 | 246 | 1,148 | 0.34 | -0.64 | 0.05 | -0.08 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 104.50 | 5.55 | 5.75 | 5.65 | 5.54 | +1.59 | +40.26% | 0.05 | 46 | 2,268 | 0.34 | -0.67 | 0.05 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 105.00 | 5.90 | 6.10 | 6.00 | 6.05 | +1.63 | +36.88% | 0.06 | 175 | 3,957 | 0.34 | -0.69 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 105.50 | 6.30 | 6.50 | 6.40 | 6.87 | +2.35 | +52.00% | 0.06 | 25 | 168 | 0.34 | -0.71 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 106.00 | 6.65 | 6.90 | 6.78 | 6.72 | +1.79 | +36.31% | 0.06 | 36 | 297 | 0.34 | -0.73 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 106.50 | 7.05 | 7.30 | 7.18 | 6.85 | +0.98 | +16.70% | 0.07 | 154 | 175 | 0.35 | -0.74 | 0.04 | -0.07 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 107.00 | 7.45 | 7.70 | 7.58 | 7.54 | +2.09 | +38.35% | 0.07 | 48 | 3,736 | 0.34 | -0.76 | 0.04 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 107.50 | 7.85 | 8.10 | 7.98 | 8.60 | +2.85 | +49.57% | 0.07 | 49 | 586 | 0.34 | -0.78 | 0.04 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 108.00 | 8.20 | 8.55 | 8.38 | 7.97 | +1.85 | +30.23% | 0.08 | 169 | 361 | 0.34 | -0.79 | 0.03 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 108.50 | 8.65 | 8.95 | 8.80 | 9.45 | +3.18 | +50.72% | 0.08 | 11 | 174 | 0.33 | -0.81 | 0.03 | -0.06 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 109.00 | 9.05 | 9.40 | 9.23 | 9.19 | +1.62 | +21.40% | 0.08 | 40 | 1,254 | 0.34 | -0.82 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 109.50 | 9.50 | 9.85 | 9.68 | 9.79 | +2.57 | +35.60% | 0.09 | 1 | 82 | 0.34 | -0.84 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 110.00 | 10.00 | 10.25 | 10.13 | 10.08 | +1.78 | +21.45% | 0.09 | 74 | 1,979 | 0.39 | -0.85 | 0.03 | -0.05 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 110.50 | 10.40 | 10.75 | 10.58 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 198 | 0.38 | -0.86 | 0.03 | -0.05 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 111.00 | 10.85 | 11.20 | 11.03 | 10.55 | +2.13 | +25.30% | 0.10 | 92 | 394 | 0.39 | -0.87 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 111.50 | 11.35 | 11.65 | 11.50 | 9.91 | 0.00 | 0.00% | 0.10 | 0 | 394 | 0.40 | -0.88 | 0.02 | -0.04 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 112.00 | 11.80 | 12.15 | 11.98 | 11.80 | +2.29 | +24.08% | 0.11 | 62 | 153 | 0.39 | -0.89 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 112.50 | 12.25 | 12.60 | 12.43 | 10.56 | -0.13 | -1.22% | 0.11 | 25 | 670 | 0.40 | -0.90 | 0.02 | -0.04 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 113.00 | 12.75 | 13.10 | 12.93 | 13.50 | +3.20 | +31.07% | 0.11 | 60 | 632 | 0.41 | -0.91 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 113.50 | 13.20 | 13.55 | 13.38 | 10.97 | +1.22 | +12.52% | 0.12 | 24 | 639 | 0.41 | -0.91 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 114.00 | 11.50 | 16.55 | 14.03 | 11.98 | +0.61 | +5.37% | 0.12 | 20 | 1,555 | 0.78 | -0.92 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 114.50 | 13.45 | 18.60 | 16.03 | 14.25 | +2.43 | +20.56% | 0.14 | 25 | 220 | 0.99 | -0.93 | 0.02 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 115.00 | 13.90 | 19.10 | 16.50 | 14.75 | +2.35 | +18.96% | 0.14 | 52 | 1,066 | 1.00 | -0.93 | 0.01 | -0.03 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 115.50 | 11.35 | 19.60 | 15.48 | 12.67 | 0.00 | 0.00% | 0.13 | 0 | 476 | 1.01 | -0.94 | 0.01 | -0.02 | 12/4/2025 | 12/5/2025 4:00:02 PM EST |
| 116.00 | 11.80 | 18.00 | 14.90 | 15.00 | +2.04 | +15.75% | 0.13 | 10 | 422 | 1.02 | -0.95 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 116.50 | 12.30 | 20.60 | 16.45 | 12.50 | % | 0.14 | 20 | 10 | 1.04 | -0.95 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST | |
| 117.00 | 12.85 | 21.10 | 16.98 | 16.97 | +2.52 | +17.44% | 0.15 | 35 | 58 | 1.05 | -0.95 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 117.50 | 13.35 | 21.55 | 17.45 | 13.40 | -1.32 | -8.97% | 0.15 | 20 | 15 | 1.06 | -0.96 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 118.00 | 15.40 | 19.65 | 17.53 | 13.95 | -1.23 | -8.11% | 0.15 | 20 | 246 | 0.76 | -0.96 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 118.50 | 14.30 | 22.55 | 18.43 | 19.02 | +3.41 | +21.85% | 0.16 | 10 | 54 | 1.08 | -0.97 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 119.00 | 14.75 | 23.05 | 18.90 | 9.73 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.10 | -0.98 | 0.01 | -0.01 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 119.50 | 15.50 | 22.80 | 19.15 | 11.52 | 0.00 | 0.00% | 0.16 | 0 | 11 | 1.02 | -0.98 | 0.01 | -0.01 | 12/2/2025 | 12/5/2025 4:00:02 PM EST |
| 120.00 | 15.75 | 24.05 | 19.90 | 16.60 | -0.41 | -2.41% | 0.17 | 1 | 149 | 1.12 | -0.98 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 4:00:02 PM EST |
| 120.50 | 16.25 | 24.55 | 20.40 | 16.16 | 0.00 | 0.00% | 0.17 | 0 | 100 | 1.14 | -0.98 | 0.01 | -0.01 | 11/25/2025 | 12/5/2025 4:00:02 PM EST |
| 121.00 | 16.75 | 24.05 | 20.40 | 14.65 | 0.00 | 0.00% | 0.17 | 0 | 110 | 1.02 | -0.98 | 0.00 | -0.01 | 11/28/2025 | 12/5/2025 4:00:02 PM EST |
| 121.50 | 17.25 | 25.55 | 21.40 | 12.75 | 0.00 | 0.00% | 0.18 | 0 | 230 | 1.16 | -0.98 | 0.00 | -0.01 | 11/20/2025 | 12/5/2025 4:00:02 PM EST |
| 122.00 | 17.80 | 26.05 | 21.93 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 173 | 1.17 | -0.98 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 4:00:02 PM EST |
| 122.50 | 18.30 | 26.50 | 22.40 | % | 0.18 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 12/5/2025 4:00:02 PM EST | |||
| 123.00 | 18.80 | 27.00 | 22.90 | % | 0.19 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 123.50 | 19.30 | 27.50 | 23.40 | % | 0.19 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 124.00 | 19.80 | 28.00 | 23.90 | 18.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:02 PM EST |
| 124.50 | 20.30 | 28.50 | 24.40 | 19.26 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:02 PM EST |
| 125.00 | 20.80 | 29.00 | 24.90 | 16.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.25 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:02 PM EST |
| 125.50 | 21.30 | 29.50 | 25.40 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 126.00 | 21.80 | 30.00 | 25.90 | % | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 126.50 | 22.30 | 30.50 | 26.40 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 127.00 | 22.80 | 29.20 | 26.00 | 21.83 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:02 PM EST |
| 127.50 | 23.30 | 31.50 | 27.40 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 128.00 | 23.80 | 32.00 | 27.90 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 128.50 | 24.30 | 32.50 | 28.40 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 129.00 | 24.80 | 33.00 | 28.90 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 129.50 | 25.30 | 33.50 | 29.40 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 130.00 | 25.80 | 34.00 | 29.90 | 19.27 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:02 PM EST |
| 130.50 | 26.10 | 34.60 | 30.35 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 131.00 | 26.40 | 35.15 | 30.78 | % | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 132.00 | 27.60 | 36.10 | 31.85 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 133.00 | 28.60 | 37.15 | 32.88 | % | 0.25 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 134.00 | 29.60 | 38.15 | 33.88 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 135.00 | 30.60 | 39.15 | 34.88 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 136.00 | 31.60 | 40.15 | 35.88 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 137.00 | 32.60 | 40.60 | 36.60 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 138.00 | 33.60 | 42.15 | 37.88 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 139.00 | 34.60 | 43.15 | 38.88 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 140.00 | 35.60 | 44.15 | 39.88 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 141.00 | 36.60 | 45.05 | 40.83 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 142.00 | 37.60 | 46.05 | 41.83 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 143.00 | 38.60 | 47.10 | 42.85 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 144.00 | 39.60 | 48.05 | 43.83 | % | 0.30 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 145.00 | 40.60 | 49.10 | 44.85 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 146.00 | 41.60 | 50.05 | 45.83 | % | 0.31 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 147.00 | 42.60 | 51.10 | 46.85 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 148.00 | 43.60 | 52.05 | 47.83 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 149.00 | 44.60 | 53.10 | 48.85 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 150.00 | 45.60 | 54.05 | 49.83 | % | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 151.00 | 46.60 | 55.10 | 50.85 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 152.00 | 47.60 | 56.10 | 51.85 | % | 0.34 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 153.00 | 48.60 | 57.10 | 52.85 | % | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 154.00 | 49.60 | 58.10 | 53.85 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 155.00 | 51.95 | 59.10 | 55.53 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 156.00 | 51.60 | 60.05 | 55.83 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 157.00 | 52.60 | 61.10 | 56.85 | % | 0.36 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 158.00 | 53.60 | 62.05 | 57.83 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 159.00 | 54.60 | 63.10 | 58.85 | % | 0.37 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 160.00 | 55.60 | 64.10 | 59.85 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 161.00 | 56.60 | 65.10 | 60.85 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 162.00 | 57.60 | 66.10 | 61.85 | % | 0.38 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 163.00 | 58.60 | 67.10 | 62.85 | % | 0.39 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 164.00 | 59.60 | 68.10 | 63.85 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 165.00 | 60.60 | 69.10 | 64.85 | % | 0.39 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 166.00 | 61.60 | 70.10 | 65.85 | % | 0.40 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 167.00 | 62.60 | 71.10 | 66.85 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 168.00 | 63.60 | 72.10 | 67.85 | % | 0.40 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 169.00 | 64.60 | 73.05 | 68.83 | % | 0.41 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 170.00 | 65.60 | 74.05 | 69.83 | % | 0.41 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 172.00 | 67.60 | 76.05 | 71.83 | % | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 174.00 | 69.60 | 78.05 | 73.83 | % | 0.42 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 176.00 | 71.60 | 80.05 | 75.83 | % | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 178.00 | 73.60 | 82.10 | 77.85 | % | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 180.00 | 75.60 | 84.10 | 79.85 | % | 0.44 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 182.00 | 77.60 | 86.10 | 81.85 | % | 0.45 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 184.00 | 79.60 | 88.10 | 83.85 | % | 0.46 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 186.00 | 81.60 | 90.10 | 85.85 | % | 0.46 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 188.00 | 84.55 | 92.05 | 88.30 | % | 0.47 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 190.00 | 85.60 | 94.10 | 89.85 | % | 0.47 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 192.00 | 87.60 | 96.10 | 91.85 | % | 0.48 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 194.00 | 89.60 | 98.10 | 93.85 | % | 0.48 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 196.00 | 91.60 | 100.05 | 95.83 | % | 0.49 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 198.00 | 93.60 | 102.05 | 97.83 | % | 0.49 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 200.00 | 95.60 | 104.10 | 99.85 | % | 0.50 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 202.00 | 97.60 | 106.05 | 101.83 | % | 0.50 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 204.00 | 99.60 | 108.10 | 103.85 | % | 0.51 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 206.00 | 101.60 | 110.10 | 105.85 | % | 0.51 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 208.00 | 103.60 | 112.10 | 107.85 | % | 0.52 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 210.00 | 105.60 | 114.05 | 109.83 | % | 0.52 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 212.00 | 107.60 | 116.10 | 111.85 | % | 0.53 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 214.00 | 109.60 | 118.15 | 113.88 | % | 0.53 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 216.00 | 111.60 | 120.10 | 115.85 | % | 0.54 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 218.00 | 113.60 | 122.05 | 117.83 | % | 0.54 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST | |||
| 220.00 | 115.60 | 124.05 | 119.83 | % | 0.54 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:02 PM EST |