Options Chain for NEKTAR THERAPEUTICS COM NEW (NKTR) - $43.94 as of 12/26/2025 1:33:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 41.60 | 45.70 | 43.65 | 42.72 | 0.00 | 0.00% | 43.65 | 0 | 62 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 2.00 | 40.60 | 44.70 | 42.65 | 60.68 | 0.00 | 0.00% | 21.32 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 4:00:00 PM EST |
| 3.00 | 39.60 | 43.60 | 41.60 | % | 13.87 | 0 | 0 | 8.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 4.00 | 38.60 | 42.60 | 40.60 | % | 10.15 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 5.00 | 37.60 | 41.60 | 39.60 | % | 7.92 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 6.00 | 36.60 | 40.60 | 38.60 | % | 6.43 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 7.00 | 35.60 | 39.60 | 37.60 | 21.10 | 0.00 | 0.00% | 5.37 | 0 | 5 | 4.70 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 12/26/2025 4:00:00 PM EST |
| 8.00 | 34.60 | 38.70 | 36.65 | % | 4.58 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 9.00 | 33.60 | 37.60 | 35.60 | % | 3.96 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 10.00 | 32.60 | 36.60 | 34.60 | 51.00 | 0.00 | 0.00% | 3.46 | 0 | 27 | 3.71 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 4:00:00 PM EST |
| 11.00 | 31.60 | 35.60 | 33.60 | 37.70 | 0.00 | 0.00% | 3.05 | 0 | 21 | 3.46 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 30.60 | 34.80 | 32.70 | 13.25 | 0.00 | 0.00% | 2.73 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 29.60 | 33.60 | 31.60 | 13.00 | 0.00 | 0.00% | 2.43 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 12/26/2025 4:00:00 PM EST |
| 14.00 | 28.50 | 32.60 | 30.55 | % | 2.18 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 15.00 | 27.60 | 31.70 | 29.65 | 42.50 | 0.00 | 0.00% | 1.98 | 0 | 91 | 2.72 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 26.70 | 30.70 | 28.70 | 23.50 | 0.00 | 0.00% | 1.79 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 25.70 | 29.70 | 27.70 | 39.44 | 0.00 | 0.00% | 1.63 | 0 | 8 | 2.52 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 18.00 | 24.70 | 28.90 | 26.80 | 36.50 | 0.00 | 0.00% | 1.49 | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 23.70 | 27.70 | 25.70 | 43.10 | 0.00 | 0.00% | 1.35 | 0 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 22.80 | 26.80 | 24.80 | 40.50 | 0.00 | 0.00% | 1.24 | 0 | 76 | 2.12 | 0.99 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 21.80 | 25.80 | 23.80 | 10.05 | 0.00 | 0.00% | 1.13 | 0 | 5 | 2.05 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 20.90 | 24.70 | 22.80 | 21.66 | 0.00 | 0.00% | 1.04 | 0 | 48 | 1.94 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 23.00 | 19.90 | 23.60 | 21.75 | 23.15 | 0.00 | 0.00% | 0.95 | 0 | 176 | 1.81 | 0.98 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 19.00 | 22.90 | 20.95 | 19.90 | -21.20 | -51.59% | 0.87 | 1 | 43 | 1.81 | 0.97 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 18.60 | 21.90 | 20.25 | 19.80 | 0.00 | 0.00% | 0.81 | 0 | 110 | 1.67 | 0.97 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 17.20 | 21.00 | 19.10 | 37.10 | 0.00 | 0.00% | 0.73 | 0 | 121 | 1.66 | 0.96 | 0.01 | -0.02 | 12/1/2025 | 12/26/2025 4:00:00 PM EST |
| 27.00 | 16.30 | 20.20 | 18.25 | 19.31 | 0.00 | 0.00% | 0.68 | 0 | 21 | 1.59 | 0.95 | 0.01 | -0.02 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 28.00 | 15.40 | 19.30 | 17.35 | 17.32 | 0.00 | 0.00% | 0.62 | 0 | 41 | 1.53 | 0.94 | 0.01 | -0.02 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 29.00 | 14.50 | 18.50 | 16.50 | 30.00 | 0.00 | 0.00% | 0.57 | 0 | 33 | 1.50 | 0.92 | 0.01 | -0.03 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 13.70 | 17.70 | 15.70 | 15.55 | 0.00 | 0.00% | 0.52 | 0 | 592 | 1.50 | 0.90 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 12.90 | 16.90 | 14.90 | 28.67 | 0.00 | 0.00% | 0.48 | 0 | 111 | 1.43 | 0.89 | 0.01 | -0.03 | 12/10/2025 | 12/26/2025 4:00:00 PM EST |
| 32.00 | 12.20 | 16.00 | 14.10 | 27.82 | 0.00 | 0.00% | 0.44 | 0 | 59 | 1.38 | 0.87 | 0.01 | -0.04 | 12/2/2025 | 12/26/2025 4:00:00 PM EST |
| 33.00 | 11.40 | 15.40 | 13.40 | 14.85 | 0.00 | 0.00% | 0.41 | 0 | 13 | 1.38 | 0.86 | 0.01 | -0.04 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 34.00 | 10.70 | 14.70 | 12.70 | 29.20 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.36 | 0.83 | 0.02 | -0.04 | 11/3/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 10.00 | 14.00 | 12.00 | 12.10 | 0.00 | 0.00% | 0.34 | 0 | 2,474 | 0.82 | 0.81 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 36.00 | 9.50 | 13.30 | 11.40 | 22.42 | 0.00 | 0.00% | 0.32 | 0 | 45 | 0.88 | 0.79 | 0.02 | -0.05 | 11/13/2025 | 12/26/2025 4:00:00 PM EST |
| 37.00 | 8.80 | 12.60 | 10.70 | 26.20 | 0.00 | 0.00% | 0.29 | 0 | 30 | 0.89 | 0.77 | 0.02 | -0.05 | 11/19/2025 | 12/26/2025 4:00:00 PM EST |
| 38.00 | 8.20 | 12.10 | 10.15 | 10.56 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.91 | 0.74 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 39.00 | 7.70 | 11.60 | 9.65 | 29.50 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.94 | 0.72 | 0.02 | -0.06 | 11/28/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 8.50 | 11.10 | 9.80 | 8.64 | 0.00 | 0.00% | 0.25 | 0 | 1,384 | 1.06 | 0.69 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 41.00 | 6.60 | 10.60 | 8.60 | 26.08 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.96 | 0.67 | 0.02 | -0.06 | 10/21/2025 | 12/26/2025 4:00:00 PM EST |
| 42.00 | 6.30 | 10.20 | 8.25 | 21.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.98 | 0.65 | 0.02 | -0.06 | 11/4/2025 | 12/26/2025 4:00:00 PM EST |
| 43.00 | 5.90 | 8.60 | 7.25 | 15.80 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.91 | 0.62 | 0.02 | -0.06 | 9/15/2025 | 12/26/2025 4:00:00 PM EST |
| 44.00 | 5.50 | 8.00 | 6.75 | 24.75 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.90 | 0.60 | 0.02 | -0.06 | 10/27/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 5.20 | 8.80 | 7.00 | 7.10 | +0.03 | +0.43% | 0.16 | 25 | 876 | 1.01 | 0.58 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 46.00 | 4.80 | 8.50 | 6.65 | 6.82 | 0.00 | 0.00% | 0.14 | 0 | 55 | 1.01 | 0.56 | 0.02 | -0.06 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 47.00 | 4.50 | 8.10 | 6.30 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 17 | 1.02 | 0.54 | 0.02 | -0.06 | 12/18/2025 | 12/26/2025 4:00:00 PM EST |
| 48.00 | 4.20 | 7.70 | 5.95 | 18.60 | 0.00 | 0.00% | 0.12 | 0 | 75 | 1.02 | 0.51 | 0.02 | -0.07 | 12/1/2025 | 12/26/2025 4:00:00 PM EST |
| 49.00 | 3.90 | 7.10 | 5.50 | 10.10 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.01 | 0.49 | 0.02 | -0.07 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 5.00 | 6.90 | 5.95 | 5.00 | -1.00 | -16.67% | 0.12 | 5 | 1,476 | 1.12 | 0.48 | 0.02 | -0.07 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 2.15 | 5.00 | 3.58 | 3.89 | 0.00 | 0.00% | 0.07 | 0 | 879 | 0.98 | 0.39 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 2.20 | 4.20 | 3.20 | 2.69 | -0.58 | -17.74% | 0.05 | 1 | 895 | 1.08 | 0.31 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 1.20 | 3.30 | 2.25 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 476 | 1.05 | 0.25 | 0.02 | -0.05 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 0.10 | 2.40 | 1.25 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 1,140 | 0.89 | 0.21 | 0.01 | -0.05 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 2.80 | 1.40 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 492 | 1.39 | 0.16 | 0.01 | -0.04 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 2.10 | 1.05 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 156 | 1.35 | 0.13 | 0.01 | -0.04 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 85.00 | 0.40 | 1.65 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 433 | 1.14 | 0.11 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 2.65 | 1.33 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 262 | 1.64 | 0.08 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/26/2025 4:00:00 PM EST |
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.02 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/26/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.27 | 0 | 2 | 6.84 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 4.80 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/26/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.14 | 0 | 8 | 4.40 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/26/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 36 | 4.08 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/26/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.11 | 0 | 28 | 3.79 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/26/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 16 | 3.55 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 2.15 | 1.08 | 0.34 | 0.00 | 0.00% | 0.09 | 0 | 87 | 3.33 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/26/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 12/26/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/26/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 2.37 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/26/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.51 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 2.15 | 1.08 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 17 | 2.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 10 | 2.28 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/26/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 110 | 2.06 | -0.01 | 0.00 | 0.00 | 11/11/2025 | 12/26/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 233 | 1.70 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 40 | 1.99 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 12/26/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.24 | -0.02 | 0.00 | -0.01 | 10/17/2025 | 12/26/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.20 | -0.03 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 4:00:00 PM EST |
| 25.00 | 0.15 | 0.55 | 0.35 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 388 | 0.97 | -0.03 | 0.00 | -0.02 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 1.20 | 0.60 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.28 | -0.04 | 0.01 | -0.02 | 10/9/2025 | 12/26/2025 4:00:00 PM EST |
| 27.00 | 0.15 | 0.90 | 0.53 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.94 | -0.05 | 0.01 | -0.02 | 10/21/2025 | 12/26/2025 4:00:00 PM EST |
| 28.00 | 0.50 | 1.25 | 0.88 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 49 | 1.05 | -0.06 | 0.01 | -0.02 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 29.00 | 0.30 | 1.85 | 1.08 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.02 | -0.08 | 0.01 | -0.03 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 603 | 1.06 | -0.10 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 31.00 | 0.05 | 3.30 | 1.68 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.98 | -0.11 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 32.00 | 0.60 | 3.50 | 2.05 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 47 | 1.10 | -0.13 | 0.01 | -0.04 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 33.00 | 0.50 | 1.95 | 1.23 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.85 | -0.14 | 0.01 | -0.04 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 34.00 | 1.05 | 2.25 | 1.65 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.90 | -0.17 | 0.02 | -0.04 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 35.00 | 0.35 | 2.55 | 1.45 | 2.08 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.77 | -0.19 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 4:00:00 PM EST |
| 36.00 | 0.75 | 2.95 | 1.85 | 3.08 | -0.42 | -12.00% | 0.05 | 2 | 23 | 0.82 | -0.21 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 37.00 | 1.30 | 4.60 | 2.95 | 3.68 | 0.00 | 0.00% | 0.08 | 0 | 752 | 0.97 | -0.23 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 38.00 | 1.75 | 4.80 | 3.28 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 111 | 0.96 | -0.26 | 0.02 | -0.05 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 39.00 | 2.00 | 5.60 | 3.80 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 138 | 0.98 | -0.28 | 0.02 | -0.06 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 40.00 | 2.80 | 5.90 | 4.35 | 4.64 | -0.34 | -6.83% | 0.11 | 1 | 193 | 1.00 | -0.31 | 0.02 | -0.06 | 12/26/2025 | 12/26/2025 4:00:00 PM EST |
| 41.00 | 3.00 | 7.00 | 5.00 | 5.70 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.03 | -0.33 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 42.00 | 4.10 | 7.00 | 5.55 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.04 | -0.35 | 0.02 | -0.06 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 43.00 | 4.70 | 7.70 | 6.20 | 6.60 | 0.00 | 0.00% | 0.14 | 0 | 80 | 1.06 | -0.38 | 0.02 | -0.06 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 44.00 | 5.10 | 8.60 | 6.85 | 7.43 | 0.00 | 0.00% | 0.16 | 0 | 363 | 1.07 | -0.40 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 45.00 | 5.70 | 8.20 | 6.95 | 7.62 | 0.00 | 0.00% | 0.15 | 0 | 164 | 1.00 | -0.42 | 0.02 | -0.06 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 46.00 | 6.20 | 9.70 | 7.95 | 8.36 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.06 | -0.44 | 0.02 | -0.06 | 12/15/2025 | 12/26/2025 4:00:00 PM EST |
| 47.00 | 6.80 | 10.60 | 8.70 | 7.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | -0.46 | 0.02 | -0.06 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 48.00 | 7.40 | 11.00 | 9.20 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.06 | -0.49 | 0.02 | -0.07 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 49.00 | 8.10 | 12.00 | 10.05 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 32 | 1.08 | -0.51 | 0.02 | -0.07 | 12/3/2025 | 12/26/2025 4:00:00 PM EST |
| 50.00 | 8.80 | 12.70 | 10.75 | 11.30 | 0.00 | 0.00% | 0.21 | 0 | 131 | 1.09 | -0.52 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 4:00:00 PM EST |
| 55.00 | 12.30 | 16.20 | 14.25 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.06 | -0.61 | 0.02 | -0.06 | 12/17/2025 | 12/26/2025 4:00:00 PM EST |
| 60.00 | 16.10 | 20.10 | 18.10 | 17.80 | 0.00 | 0.00% | 0.30 | 0 | 146 | 1.01 | -0.69 | 0.02 | -0.06 | 12/19/2025 | 12/26/2025 4:00:00 PM EST |
| 65.00 | 20.40 | 24.30 | 22.35 | 23.00 | 0.00 | 0.00% | 0.34 | 0 | 147 | 1.35 | -0.75 | 0.02 | -0.05 | 12/23/2025 | 12/26/2025 4:00:00 PM EST |
| 70.00 | 24.80 | 28.80 | 26.80 | 29.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.38 | -0.79 | 0.01 | -0.05 | 9/11/2025 | 12/26/2025 4:00:00 PM EST |
| 75.00 | 29.40 | 33.40 | 31.40 | % | 0.42 | 0 | 0 | 1.45 | -0.84 | 0.01 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 80.00 | 34.20 | 38.20 | 36.20 | % | 0.45 | 0 | 0 | 1.53 | -0.87 | 0.01 | -0.04 | 12/26/2025 4:00:00 PM EST | |||
| 85.00 | 39.20 | 43.00 | 41.10 | 35.34 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.53 | -0.89 | 0.01 | -0.03 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |
| 90.00 | 43.90 | 47.90 | 45.90 | 41.70 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.63 | -0.92 | 0.01 | -0.03 | 12/16/2025 | 12/26/2025 4:00:00 PM EST |