Options Chain for LINDE PLC SHS (LIN) - $424.90 as of 12/26/2025 3:13:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 214.00 | 218.00 | 216.00 | % | 1.03 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 220.00 | 204.10 | 208.50 | 206.30 | % | 0.94 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 230.00 | 194.10 | 198.80 | 196.45 | % | 0.85 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 240.00 | 184.20 | 188.80 | 186.50 | % | 0.78 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 250.00 | 174.20 | 178.80 | 176.50 | % | 0.71 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 260.00 | 164.30 | 168.50 | 166.40 | % | 0.64 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 270.00 | 154.50 | 158.50 | 156.50 | % | 0.58 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 280.00 | 144.50 | 149.00 | 146.75 | % | 0.52 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 290.00 | 134.60 | 138.90 | 136.75 | % | 0.47 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 300.00 | 124.80 | 129.30 | 127.05 | 125.31 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.61 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/26/2025 3:59:47 PM EST |
| 305.00 | 119.80 | 124.00 | 121.90 | % | 0.40 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 310.00 | 115.00 | 119.00 | 117.00 | % | 0.38 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 315.00 | 110.30 | 114.30 | 112.30 | % | 0.36 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 320.00 | 105.20 | 109.20 | 107.20 | % | 0.34 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 325.00 | 100.30 | 104.00 | 102.15 | % | 0.31 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 330.00 | 95.40 | 98.40 | 96.90 | % | 0.29 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 335.00 | 90.50 | 93.50 | 92.00 | % | 0.27 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.05 | 12/26/2025 3:59:47 PM EST | |||
| 340.00 | 85.70 | 88.70 | 87.20 | % | 0.26 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.05 | 12/26/2025 3:59:47 PM EST | |||
| 345.00 | 80.80 | 83.80 | 82.30 | % | 0.24 | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.07 | 12/26/2025 3:59:47 PM EST | |||
| 350.00 | 76.00 | 78.90 | 77.45 | % | 0.22 | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.08 | 12/26/2025 3:59:47 PM EST | |||
| 355.00 | 71.50 | 74.10 | 72.80 | % | 0.21 | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.08 | 12/26/2025 3:59:47 PM EST | |||
| 360.00 | 66.20 | 69.30 | 67.75 | 64.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.33 | 0.95 | 0.00 | -0.09 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 365.00 | 61.60 | 64.50 | 63.05 | 64.10 | % | 0.17 | 5 | 0 | 0.31 | 0.94 | 0.00 | -0.09 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 370.00 | 56.70 | 59.80 | 58.25 | 57.44 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.30 | 0.92 | 0.00 | -0.11 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 375.00 | 52.20 | 55.20 | 53.70 | % | 0.14 | 0 | 0 | 0.29 | 0.90 | 0.00 | -0.12 | 12/26/2025 3:59:47 PM EST | |||
| 380.00 | 47.30 | 50.70 | 49.00 | % | 0.13 | 0 | 0 | 0.28 | 0.88 | 0.00 | -0.12 | 12/26/2025 3:59:47 PM EST | |||
| 385.00 | 42.90 | 45.80 | 44.35 | 40.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.21 | 0.86 | 0.01 | -0.13 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 390.00 | 39.20 | 41.90 | 40.55 | 36.89 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.23 | 0.82 | 0.01 | -0.14 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 395.00 | 35.40 | 37.40 | 36.40 | 35.40 | % | 0.09 | 2 | 0 | 0.23 | 0.80 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 400.00 | 31.30 | 32.90 | 32.10 | 28.58 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.22 | 0.77 | 0.01 | -0.15 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 405.00 | 26.20 | 29.30 | 27.75 | 26.04 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.21 | 0.73 | 0.01 | -0.15 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 410.00 | 23.80 | 27.00 | 25.40 | 24.68 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.23 | 0.69 | 0.01 | -0.16 | 12/16/2025 | 12/26/2025 3:59:47 PM EST |
| 415.00 | 20.60 | 22.40 | 21.50 | 21.69 | 0.00 | 0.00% | 0.05 | 1 | 235 | 0.22 | 0.65 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 420.00 | 17.90 | 20.00 | 18.95 | 17.50 | -1.30 | -6.92% | 0.05 | 3 | 52 | 0.23 | 0.60 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 425.00 | 14.90 | 15.50 | 15.20 | 14.82 | -0.98 | -6.21% | 0.04 | 12 | 27 | 0.21 | 0.54 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 430.00 | 12.30 | 12.90 | 12.60 | 12.50 | -0.90 | -6.72% | 0.03 | 1 | 73 | 0.21 | 0.49 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 435.00 | 10.00 | 10.60 | 10.30 | 11.10 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.20 | 0.43 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 440.00 | 7.90 | 8.50 | 8.20 | 8.20 | -0.80 | -8.89% | 0.02 | 3 | 294 | 0.20 | 0.36 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 445.00 | 6.10 | 6.80 | 6.45 | 6.40 | -1.00 | -13.52% | 0.01 | 2 | 48 | 0.20 | 0.30 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 450.00 | 4.80 | 5.40 | 5.10 | 5.50 | 0.00 | 0.00% | 0.01 | 10 | 699 | 0.20 | 0.25 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 455.00 | 3.60 | 4.20 | 3.90 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.20 | 0.20 | 0.01 | -0.08 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 460.00 | 2.85 | 3.20 | 3.03 | 3.30 | -0.20 | -5.72% | 0.01 | 1 | 19 | 0.20 | 0.16 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 465.00 | 0.30 | 3.10 | 1.70 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.17 | 0.13 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 470.00 | 1.45 | 4.30 | 2.88 | 2.00 | -0.10 | -4.77% | 0.01 | 2 | 8 | 0.22 | 0.10 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 475.00 | 1.00 | 2.45 | 1.73 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.21 | 0.08 | 0.00 | -0.04 | 12/17/2025 | 12/26/2025 3:59:47 PM EST |
| 480.00 | 0.05 | 1.90 | 0.98 | % | 0.00 | 0 | 0 | 0.18 | 0.07 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 485.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 490.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.25 | 0.03 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 495.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 500.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.28 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 505.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 510.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 515.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 520.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 525.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 530.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 535.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 540.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 545.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 550.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 555.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 560.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 565.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 570.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 575.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 580.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 585.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 590.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 595.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 600.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 605.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 610.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 615.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 620.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 630.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 240.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 305.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 315.00 | 0.00 | 2.10 | 1.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | -0.04 | 12/16/2025 | 12/26/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.04 | 11/7/2025 | 12/26/2025 3:59:47 PM EST |
| 325.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.42 | -0.01 | 0.00 | -0.04 | 12/3/2025 | 12/26/2025 3:59:47 PM EST |
| 335.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.41 | -0.01 | 0.00 | -0.05 | 12/17/2025 | 12/26/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | -0.02 | 0.00 | -0.05 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 345.00 | 0.10 | 1.85 | 0.98 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | -0.03 | 0.00 | -0.07 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 350.00 | 0.05 | 1.95 | 1.00 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.28 | -0.04 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 355.00 | 0.30 | 1.35 | 0.83 | 0.85 | -0.55 | -39.29% | 0.00 | 1 | 11 | 0.28 | -0.05 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 360.00 | 0.95 | 2.10 | 1.53 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.30 | -0.05 | 0.00 | -0.09 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 365.00 | 1.00 | 4.70 | 2.85 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.33 | -0.06 | 0.00 | -0.09 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 370.00 | 1.45 | 2.80 | 2.13 | 1.70 | 0.00 | 0.00% | 0.01 | 1 | 37 | 0.29 | -0.08 | 0.00 | -0.11 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 375.00 | 0.70 | 3.30 | 2.00 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.26 | -0.10 | 0.00 | -0.12 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 380.00 | 2.15 | 2.55 | 2.35 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.26 | -0.12 | 0.00 | -0.12 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 385.00 | 2.40 | 4.90 | 3.65 | 3.10 | -0.10 | -3.13% | 0.01 | 3 | 89 | 0.27 | -0.14 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 390.00 | 1.35 | 3.70 | 2.53 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.22 | -0.18 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 395.00 | 2.45 | 4.40 | 3.43 | 3.70 | -0.70 | -15.91% | 0.01 | 1 | 81 | 0.22 | -0.20 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 400.00 | 4.80 | 5.30 | 5.05 | 5.10 | +0.10 | +2.00% | 0.01 | 44 | 248 | 0.23 | -0.23 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 405.00 | 5.80 | 6.30 | 6.05 | 6.30 | +0.20 | +3.28% | 0.01 | 5 | 55 | 0.23 | -0.27 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 410.00 | 7.10 | 7.90 | 7.50 | 7.60 | +0.35 | +4.83% | 0.02 | 14 | 100 | 0.22 | -0.31 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 415.00 | 8.70 | 9.30 | 9.00 | 9.30 | 0.00 | 0.00% | 0.02 | 4 | 31 | 0.22 | -0.35 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 420.00 | 10.50 | 11.30 | 10.90 | 11.00 | +0.20 | +1.86% | 0.03 | 4 | 40 | 0.22 | -0.40 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 425.00 | 12.60 | 13.40 | 13.00 | 13.10 | 0.00 | 0.00% | 0.03 | 15 | 42 | 0.21 | -0.46 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 430.00 | 15.00 | 15.80 | 15.40 | 16.30 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.21 | -0.51 | 0.01 | -0.14 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 435.00 | 17.20 | 18.80 | 18.00 | 19.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.21 | -0.57 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 440.00 | 18.90 | 21.90 | 20.40 | 24.09 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.19 | -0.64 | 0.01 | -0.12 | 12/16/2025 | 12/26/2025 3:59:47 PM EST |
| 445.00 | 23.00 | 25.30 | 24.15 | 25.46 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.19 | -0.70 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 450.00 | 27.80 | 29.00 | 28.40 | 58.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.20 | -0.75 | 0.01 | -0.10 | 12/10/2025 | 12/26/2025 3:59:47 PM EST |
| 455.00 | 30.80 | 33.00 | 31.90 | 38.76 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.19 | -0.80 | 0.01 | -0.08 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 460.00 | 35.10 | 38.40 | 36.75 | 56.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.24 | -0.84 | 0.01 | -0.07 | 12/4/2025 | 12/26/2025 3:59:47 PM EST |
| 465.00 | 39.80 | 42.70 | 41.25 | % | 0.09 | 0 | 0 | 0.24 | -0.87 | 0.01 | -0.06 | 12/26/2025 3:59:47 PM EST | |||
| 470.00 | 44.50 | 47.50 | 46.00 | % | 0.10 | 0 | 0 | 0.26 | -0.90 | 0.01 | -0.05 | 12/26/2025 3:59:47 PM EST | |||
| 475.00 | 48.30 | 52.40 | 50.35 | % | 0.11 | 0 | 0 | 0.27 | -0.92 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 480.00 | 52.90 | 57.50 | 55.20 | % | 0.12 | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 485.00 | 58.00 | 62.50 | 60.25 | % | 0.12 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 490.00 | 63.00 | 67.50 | 65.25 | % | 0.13 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 495.00 | 67.90 | 72.50 | 70.20 | % | 0.14 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 500.00 | 72.90 | 77.50 | 75.20 | % | 0.15 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 505.00 | 77.90 | 82.50 | 80.20 | % | 0.16 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 510.00 | 82.90 | 87.50 | 85.20 | % | 0.17 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 515.00 | 87.90 | 92.50 | 90.20 | % | 0.18 | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 520.00 | 92.90 | 97.50 | 95.20 | % | 0.18 | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 525.00 | 97.90 | 102.50 | 100.20 | % | 0.19 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 530.00 | 102.90 | 107.50 | 105.20 | % | 0.20 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 535.00 | 107.90 | 112.50 | 110.20 | % | 0.21 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 540.00 | 112.90 | 117.50 | 115.20 | % | 0.21 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 545.00 | 117.90 | 122.50 | 120.20 | % | 0.22 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 550.00 | 122.90 | 127.50 | 125.20 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 555.00 | 127.90 | 132.50 | 130.20 | % | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 560.00 | 132.90 | 137.50 | 135.20 | % | 0.24 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 565.00 | 137.90 | 142.50 | 140.20 | % | 0.25 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 570.00 | 142.90 | 147.50 | 145.20 | % | 0.25 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 575.00 | 148.00 | 152.50 | 150.25 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 580.00 | 152.90 | 157.50 | 155.20 | % | 0.27 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 585.00 | 158.30 | 162.50 | 160.40 | % | 0.27 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 590.00 | 162.90 | 167.50 | 165.20 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 595.00 | 167.90 | 172.50 | 170.20 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 600.00 | 172.90 | 177.50 | 175.20 | % | 0.29 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 605.00 | 177.90 | 182.50 | 180.20 | % | 0.30 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 610.00 | 182.90 | 187.50 | 185.20 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 615.00 | 187.90 | 192.50 | 190.20 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 620.00 | 192.90 | 197.50 | 195.20 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 625.00 | 197.90 | 202.50 | 200.20 | % | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 630.00 | 202.90 | 207.50 | 205.20 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |