Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $267.46 as of 12/12/2025 9:01:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 260.90 | 268.70 | 264.80 | 270.10 | +7.20 | +2.74% | 105.92 | 2 | 1,126 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 5.00 | 258.35 | 266.20 | 262.28 | 269.03 | 0.00 | 0.00% | 52.46 | 0 | 405 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 7.50 | 256.90 | 263.70 | 260.30 | 307.25 | 0.00 | 0.00% | 34.71 | 0 | 1,297 | 0.00 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/12/2025 4:00:00 PM EST |
| 10.00 | 253.40 | 260.95 | 257.18 | 377.10 | 0.00 | 0.00% | 25.72 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/12/2025 4:00:00 PM EST |
| 12.50 | 251.90 | 258.45 | 255.18 | 242.73 | 0.00 | 0.00% | 20.41 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 12/12/2025 4:00:00 PM EST |
| 15.00 | 249.40 | 256.20 | 252.80 | 261.90 | 0.00 | 0.00% | 16.85 | 0 | 261 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:00 PM EST |
| 17.50 | 246.00 | 253.45 | 249.73 | 359.98 | 0.00 | 0.00% | 14.27 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 12/12/2025 4:00:00 PM EST |
| 20.00 | 244.40 | 251.20 | 247.80 | 263.30 | 0.00 | 0.00% | 12.39 | 0 | 259 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 4:00:00 PM EST |
| 22.50 | 241.25 | 248.45 | 244.85 | 261.53 | 0.00 | 0.00% | 10.88 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/12/2025 4:00:00 PM EST |
| 25.00 | 238.45 | 245.95 | 242.20 | 243.92 | 0.00 | 0.00% | 9.69 | 0 | 116 | 0.00 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 30.00 | 233.30 | 241.25 | 237.28 | 241.21 | +5.40 | +2.29% | 7.91 | 1 | 57 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 35.00 | 228.65 | 236.25 | 232.45 | 337.45 | 0.00 | 0.00% | 6.64 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 12/12/2025 4:00:00 PM EST |
| 40.00 | 223.55 | 231.00 | 227.28 | 226.71 | 0.00 | 0.00% | 5.68 | 0 | 68 | 9.46 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 45.00 | 218.55 | 226.00 | 222.28 | 229.51 | 0.00 | 0.00% | 4.94 | 0 | 36 | 8.84 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 50.00 | 213.70 | 221.25 | 217.48 | 223.47 | 0.00 | 0.00% | 4.35 | 0 | 192 | 8.43 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:00 PM EST |
| 55.00 | 208.50 | 216.25 | 212.38 | 292.95 | 0.00 | 0.00% | 3.86 | 0 | 180 | 7.95 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 12/12/2025 4:00:00 PM EST |
| 60.00 | 203.25 | 211.25 | 207.25 | 201.30 | 0.00 | 0.00% | 3.45 | 0 | 101 | 7.51 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 65.00 | 198.50 | 206.00 | 202.25 | 179.22 | 0.00 | 0.00% | 3.11 | 0 | 42 | 7.01 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 4:00:00 PM EST |
| 70.00 | 194.45 | 201.25 | 197.85 | 199.13 | 0.00 | 0.00% | 2.83 | 0 | 484 | 6.76 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:00 PM EST |
| 75.00 | 188.65 | 196.25 | 192.45 | 201.23 | 0.00 | 0.00% | 2.57 | 0 | 49 | 6.43 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:00 PM EST |
| 80.00 | 183.50 | 191.05 | 187.28 | 190.20 | +3.64 | +1.96% | 2.34 | 6 | 100 | 6.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 85.00 | 178.70 | 186.05 | 182.38 | 177.95 | 0.00 | 0.00% | 2.15 | 0 | 35 | 5.76 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 90.00 | 173.70 | 181.30 | 177.50 | 167.00 | 0.00 | 0.00% | 1.97 | 0 | 523 | 5.58 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 4:00:00 PM EST |
| 95.00 | 168.75 | 176.30 | 172.53 | 144.80 | 0.00 | 0.00% | 1.82 | 0 | 109 | 5.33 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 4:00:00 PM EST |
| 100.00 | 163.75 | 171.30 | 167.53 | 167.21 | -15.11 | -8.29% | 1.68 | 11 | 1,574 | 5.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 105.00 | 159.35 | 166.25 | 162.80 | 165.53 | 0.00 | 0.00% | 1.55 | 0 | 59 | 4.86 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:00 PM EST |
| 110.00 | 154.35 | 161.25 | 157.80 | 167.80 | 0.00 | 0.00% | 1.43 | 0 | 361 | 4.65 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:00 PM EST |
| 115.00 | 149.30 | 156.05 | 152.68 | 145.00 | 0.00 | 0.00% | 1.33 | 0 | 34 | 4.37 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 4:00:00 PM EST |
| 120.00 | 144.50 | 151.10 | 147.80 | 140.98 | 0.00 | 0.00% | 1.23 | 0 | 100 | 4.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/12/2025 4:00:00 PM EST |
| 125.00 | 138.85 | 146.10 | 142.48 | 135.68 | 0.00 | 0.00% | 1.14 | 0 | 107 | 4.01 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:00 PM EST |
| 130.00 | 133.60 | 141.10 | 137.35 | 131.40 | 0.00 | 0.00% | 1.06 | 0 | 101 | 3.83 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 135.00 | 128.75 | 136.10 | 132.43 | 133.13 | 0.00 | 0.00% | 0.98 | 0 | 108 | 3.66 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 140.00 | 123.75 | 131.10 | 127.43 | 127.24 | -6.80 | -5.08% | 0.91 | 1 | 84 | 3.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 145.00 | 120.75 | 125.15 | 122.95 | 129.87 | 0.00 | 0.00% | 0.85 | 0 | 686 | 3.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:00 PM EST |
| 150.00 | 113.50 | 121.35 | 117.43 | 124.00 | +6.30 | +5.36% | 0.78 | 3 | 218 | 3.24 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 155.00 | 108.60 | 116.15 | 112.38 | 111.91 | +27.11 | +31.97% | 0.73 | 4 | 100 | 3.04 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 160.00 | 103.65 | 111.20 | 107.43 | 115.50 | +6.74 | +6.20% | 0.67 | 1 | 618 | 2.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 165.00 | 98.75 | 106.15 | 102.45 | 106.15 | 0.00 | 0.00% | 0.62 | 0 | 250 | 2.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:00 PM EST |
| 170.00 | 93.90 | 101.40 | 97.65 | 99.34 | 0.00 | 0.00% | 0.57 | 0 | 546 | 2.67 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 175.00 | 90.50 | 96.40 | 93.45 | 92.39 | 0.00 | 0.00% | 0.53 | 0 | 166 | 2.53 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 180.00 | 83.80 | 91.40 | 87.60 | 87.97 | -4.36 | -4.73% | 0.49 | 1 | 320 | 2.40 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 182.50 | 81.35 | 88.70 | 85.03 | 91.77 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:00 PM EST |
| 185.00 | 78.80 | 86.20 | 82.50 | 94.05 | 0.00 | 0.00% | 0.45 | 0 | 199 | 2.24 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:00 PM EST |
| 187.50 | 76.45 | 83.70 | 80.08 | % | 0.43 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 190.00 | 73.60 | 81.45 | 77.53 | 76.64 | -3.81 | -4.74% | 0.41 | 1 | 415 | 2.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 192.50 | 71.25 | 78.70 | 74.98 | % | 0.39 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 195.00 | 69.60 | 76.45 | 73.03 | 85.24 | 0.00 | 0.00% | 0.37 | 0 | 4,128 | 2.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 197.50 | 66.35 | 73.70 | 70.03 | 74.35 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:00 PM EST |
| 200.00 | 63.95 | 71.45 | 67.70 | 69.70 | +3.46 | +5.23% | 0.34 | 32 | 3,818 | 1.91 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 202.50 | 61.40 | 68.75 | 65.08 | 71.29 | 0.00 | 0.00% | 0.32 | 0 | 7 | 1.82 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 205.00 | 58.75 | 66.25 | 62.50 | 61.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.76 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 207.50 | 56.30 | 63.75 | 60.03 | % | 0.29 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 210.00 | 53.95 | 59.00 | 56.48 | 66.25 | +5.54 | +9.13% | 0.27 | 9 | 1,166 | 1.29 | 1.00 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 212.50 | 51.45 | 58.80 | 55.13 | 54.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.59 | 1.00 | 0.00 | -0.03 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 215.00 | 48.65 | 56.55 | 52.60 | 51.55 | 0.00 | 0.00% | 0.24 | 0 | 81 | 1.56 | 0.99 | 0.00 | -0.03 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 217.50 | 46.50 | 53.85 | 50.18 | 56.10 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.48 | 0.99 | 0.00 | -0.05 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 220.00 | 46.40 | 49.00 | 47.70 | 47.33 | -2.13 | -4.31% | 0.22 | 63 | 574 | 1.09 | 0.99 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 222.50 | 43.05 | 48.95 | 46.00 | 44.30 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.38 | 0.98 | 0.00 | -0.08 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 225.00 | 38.95 | 46.50 | 42.73 | 49.40 | +14.45 | +41.35% | 0.19 | 1 | 1 | 1.32 | 0.98 | 0.00 | -0.10 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 227.50 | 36.65 | 44.10 | 40.38 | 37.34 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.12 | 11/26/2025 | 12/12/2025 4:00:00 PM EST |
| 230.00 | 36.95 | 39.05 | 38.00 | 41.89 | +2.19 | +5.52% | 0.17 | 4 | 2,845 | 0.91 | 0.96 | 0.00 | -0.15 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 232.50 | 34.30 | 36.75 | 35.53 | 35.65 | -8.79 | -19.78% | 0.15 | 4 | 6 | 0.88 | 0.95 | 0.00 | -0.18 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 235.00 | 32.35 | 34.20 | 33.28 | 33.32 | +2.41 | +7.80% | 0.14 | 13 | 29 | 0.84 | 0.94 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 237.50 | 30.10 | 31.95 | 31.03 | 31.01 | -2.49 | -7.44% | 0.13 | 45 | 7 | 0.54 | 0.92 | 0.01 | -0.25 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 240.00 | 27.60 | 30.15 | 28.88 | 28.83 | +1.83 | +6.78% | 0.12 | 240 | 2,253 | 0.60 | 0.91 | 0.01 | -0.29 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 242.50 | 25.10 | 27.50 | 26.30 | 27.27 | -10.13 | -27.09% | 0.11 | 26 | 32 | 0.55 | 0.88 | 0.01 | -0.33 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 245.00 | 23.20 | 25.75 | 24.48 | 25.59 | +1.29 | +5.31% | 0.10 | 36 | 279 | 0.61 | 0.86 | 0.01 | -0.38 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 247.50 | 20.80 | 23.85 | 22.33 | 30.50 | +11.30 | +58.86% | 0.09 | 1 | 127 | 0.60 | 0.83 | 0.01 | -0.42 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 250.00 | 19.00 | 21.00 | 20.00 | 20.38 | -2.16 | -9.59% | 0.08 | 79 | 1,800 | 0.58 | 0.80 | 0.01 | -0.46 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 252.50 | 16.70 | 19.85 | 18.28 | 20.66 | +0.92 | +4.67% | 0.07 | 2 | 46 | 0.60 | 0.77 | 0.01 | -0.50 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 255.00 | 15.15 | 17.15 | 16.15 | 17.00 | -1.00 | -5.56% | 0.06 | 108 | 462 | 0.58 | 0.73 | 0.01 | -0.53 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 257.50 | 13.85 | 15.10 | 14.48 | 16.15 | -1.73 | -9.68% | 0.06 | 85 | 361 | 0.58 | 0.70 | 0.02 | -0.56 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 260.00 | 12.25 | 13.25 | 12.75 | 13.02 | -1.14 | -8.06% | 0.05 | 387 | 8,953 | 0.57 | 0.65 | 0.02 | -0.59 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 262.50 | 10.60 | 11.70 | 11.15 | 11.50 | -1.10 | -8.73% | 0.04 | 170 | 293 | 0.57 | 0.61 | 0.02 | -0.61 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 265.00 | 9.50 | 10.30 | 9.90 | 9.90 | -2.35 | -19.19% | 0.04 | 2,092 | 573 | 0.58 | 0.57 | 0.02 | -0.62 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 267.50 | 8.10 | 8.95 | 8.53 | 8.95 | -1.75 | -16.36% | 0.03 | 419 | 197 | 0.57 | 0.52 | 0.02 | -0.62 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 270.00 | 7.35 | 7.80 | 7.58 | 7.33 | -1.22 | -14.27% | 0.03 | 3,001 | 3,358 | 0.58 | 0.47 | 0.02 | -0.62 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 272.50 | 6.15 | 6.95 | 6.55 | 6.31 | -1.24 | -16.43% | 0.02 | 4,928 | 3,231 | 0.59 | 0.43 | 0.02 | -0.60 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 275.00 | 5.25 | 5.55 | 5.40 | 5.35 | -1.05 | -16.41% | 0.02 | 9,051 | 5,763 | 0.57 | 0.38 | 0.02 | -0.58 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 277.50 | 4.35 | 4.70 | 4.53 | 4.45 | -1.18 | -20.96% | 0.02 | 11,534 | 2,298 | 0.57 | 0.34 | 0.02 | -0.56 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 280.00 | 3.75 | 4.15 | 3.95 | 3.80 | -1.00 | -20.84% | 0.01 | 9,341 | 4,519 | 0.58 | 0.30 | 0.02 | -0.53 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 282.50 | 3.10 | 3.50 | 3.30 | 3.10 | -1.10 | -26.19% | 0.01 | 425 | 277 | 0.58 | 0.26 | 0.02 | -0.50 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 285.00 | 2.66 | 2.86 | 2.76 | 2.68 | -0.72 | -21.18% | 0.01 | 6,885 | 4,855 | 0.58 | 0.23 | 0.01 | -0.46 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 287.50 | 2.15 | 2.37 | 2.26 | 2.25 | -0.87 | -27.89% | 0.01 | 4,291 | 3,659 | 0.58 | 0.20 | 0.01 | -0.42 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 290.00 | 1.74 | 2.10 | 1.92 | 1.73 | -0.78 | -31.08% | 0.01 | 15,193 | 4,945 | 0.58 | 0.17 | 0.01 | -0.38 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 292.50 | 1.50 | 1.95 | 1.73 | 1.71 | -0.62 | -26.61% | 0.01 | 7,705 | 162 | 0.60 | 0.14 | 0.01 | -0.34 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 295.00 | 1.26 | 1.46 | 1.36 | 1.33 | -0.59 | -30.73% | 0.00 | 2,671 | 1,457 | 0.60 | 0.12 | 0.01 | -0.31 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 297.50 | 1.15 | 1.28 | 1.22 | 1.13 | -0.57 | -33.53% | 0.00 | 132 | 270 | 0.61 | 0.10 | 0.01 | -0.27 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 300.00 | 0.95 | 1.03 | 0.99 | 0.98 | -0.44 | -30.99% | 0.00 | 4,610 | 11,261 | 0.60 | 0.08 | 0.01 | -0.24 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 302.50 | 0.74 | 0.96 | 0.85 | 0.61 | -0.54 | -46.96% | 0.00 | 294 | 557 | 0.62 | 0.07 | 0.01 | -0.20 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 305.00 | 0.59 | 0.76 | 0.68 | 0.76 | -0.31 | -28.98% | 0.00 | 294 | 785 | 0.62 | 0.06 | 0.01 | -0.18 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 307.50 | 0.44 | 0.76 | 0.60 | 0.69 | -0.31 | -31.00% | 0.00 | 78 | 322 | 0.63 | 0.05 | 0.00 | -0.15 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 310.00 | 0.45 | 0.56 | 0.51 | 0.52 | -0.33 | -38.83% | 0.00 | 651 | 9,899 | 0.63 | 0.04 | 0.00 | -0.13 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 312.50 | 0.28 | 0.69 | 0.49 | 0.70 | -0.01 | -1.41% | 0.00 | 72 | 416 | 0.65 | 0.03 | 0.00 | -0.11 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 315.00 | 0.29 | 0.50 | 0.40 | 0.39 | -0.31 | -44.29% | 0.00 | 228 | 491 | 0.65 | 0.02 | 0.00 | -0.09 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 317.50 | 0.18 | 0.50 | 0.34 | 0.38 | -0.14 | -26.93% | 0.00 | 107 | 171 | 0.65 | 0.02 | 0.00 | -0.07 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 320.00 | 0.30 | 0.41 | 0.36 | 0.32 | -0.26 | -44.83% | 0.00 | 917 | 5,993 | 0.71 | 0.02 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 322.50 | 0.10 | 0.54 | 0.32 | 0.29 | -0.09 | -23.69% | 0.00 | 19 | 69 | 0.69 | 0.01 | 0.00 | -0.05 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 325.00 | 0.20 | 0.32 | 0.26 | 0.25 | -0.14 | -35.90% | 0.00 | 149 | 172 | 0.71 | 0.01 | 0.00 | -0.04 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 327.50 | 0.05 | 0.40 | 0.23 | 0.30 | -0.03 | -9.10% | 0.00 | 8 | 40 | 0.69 | 0.01 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 330.00 | 0.13 | 0.24 | 0.19 | 0.19 | -0.16 | -45.72% | 0.00 | 2,498 | 3,885 | 0.72 | 0.01 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 332.50 | 0.01 | 0.29 | 0.15 | 0.20 | -0.10 | -33.34% | 0.00 | 9 | 40 | 0.67 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 335.00 | 0.01 | 0.35 | 0.18 | 0.18 | -0.07 | -28.00% | 0.00 | 29 | 144 | 0.70 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 337.50 | 0.12 | 0.30 | 0.21 | 0.14 | -0.51 | -78.47% | 0.00 | 1 | 143 | 0.79 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 340.00 | 0.08 | 0.20 | 0.14 | 0.13 | -0.14 | -51.86% | 0.00 | 260 | 3,235 | 0.77 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 342.50 | 0.10 | 0.28 | 0.19 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.82 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 345.00 | 0.04 | 0.22 | 0.13 | 0.09 | -0.07 | -43.75% | 0.00 | 2 | 81 | 0.79 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 347.50 | 0.00 | 0.26 | 0.13 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 350.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.05 | -31.25% | 0.00 | 367 | 5,942 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 355.00 | 0.02 | 0.23 | 0.13 | 0.07 | -0.05 | -41.67% | 0.00 | 23 | 102 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 360.00 | 0.06 | 0.22 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 49 | 2,670 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 365.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.02 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 370.00 | 0.02 | 0.08 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 145 | 2,982 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 380.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 441 | 3,698 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 390.00 | 0.03 | 0.09 | 0.06 | 0.04 | -0.01 | -20.00% | 0.00 | 185 | 16,014 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 400.00 | 0.04 | 0.07 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 467 | 16,542 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 410.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 991 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 420.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 189 | 3,216 | 1.17 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 4,236 | 1.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 440.00 | 0.02 | 0.17 | 0.10 | 0.05 | +0.01 | +25.00% | 0.00 | 14 | 1,876 | 1.34 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 450.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 152 | 4,136 | 1.33 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 460.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 1.30 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 911 | 1.45 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 480.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 899 | 1.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 1,459 | 1.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 19,248 | 1.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 790 | 1.56 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 959 | 1.61 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 530.00 | 0.00 | 0.16 | 0.08 | 0.10 | +0.09 | +900.00% | 0.00 | 3 | 344 | 1.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 540.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 386 | 1.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 550.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,128 | 1.77 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 560.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 595 | 1.81 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.66 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 580.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.03 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:00 PM EST |
| 590.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 517 | 2.04 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:00 PM EST |
| 600.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 101 | 16,704 | 1.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 610.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 389 | 2.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 620.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.15 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 630.00 | 0.00 | 0.08 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 9 | 313 | 2.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 640.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 657 | 2.38 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:00 PM EST |
| 650.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,441 | 2.08 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 469 | 2.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 670.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.49 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:00 PM EST |
| 680.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 2.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:00 PM EST |
| 690.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,890 | 2.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 700.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,751 | 2.16 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 710.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.64 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:00 PM EST |
| 720.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 2.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 730.00 | 0.00 | 0.17 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 4:00:00 PM EST |
| 740.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 750.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 139 | 2.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 760.00 | 0.00 | 0.03 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 316 | 2.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 4:00:00 PM EST |
| 770.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:00 PM EST |
| 780.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 2.96 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:00 PM EST |
| 790.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.86 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 800.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:00 PM EST |
| 810.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 183 | 2.52 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:00 PM EST |
| 820.00 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:00 PM EST |
| 830.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 840.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/12/2025 4:00:00 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:00 PM EST |
| 860.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 4:00:00 PM EST |
| 870.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:00 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,618 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/12/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,789 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,113 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,049 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 841 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 854 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,279 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 424 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 487 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,975 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 2,168 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/12/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 526 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 2,712 | 2.36 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 9,485 | 2.25 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 4,717 | 2.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 110.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 318 | 2,857 | 2.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 534 | 2.19 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 120.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 732 | 2.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 125.00 | 0.01 | 0.12 | 0.07 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 985 | 1.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 130.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 65 | 328 | 1.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 39 | 400 | 1.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 140.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 235 | 1,233 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 145.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 141 | 630 | 1.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 150.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 361 | 4,460 | 1.50 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 148 | 681 | 1.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 160.00 | 0.02 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 127 | 2,261 | 1.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 3 | 530 | 1.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 170.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 13 | 1,198 | 1.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 175.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 279 | 1,949 | 1.19 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 180.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 32 | 787 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 182.50 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 185.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 3 | 665 | 1.06 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 187.50 | 0.00 | 0.22 | 0.11 | 0.07 | % | 0.00 | 1 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 190.00 | 0.04 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 0.00 | 73 | 1,166 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 192.50 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 195.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 9 | 1,387 | 0.87 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 197.50 | 0.03 | 0.25 | 0.14 | 0.06 | -0.08 | -57.15% | 0.00 | 3 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 200.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 190 | 5,047 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 202.50 | 0.00 | 0.27 | 0.14 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 4:00:00 PM EST |
| 205.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.04 | -30.77% | 0.00 | 19 | 295 | 0.84 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 207.50 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.94 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 210.00 | 0.11 | 0.20 | 0.16 | 0.13 | -0.07 | -35.00% | 0.00 | 675 | 2,251 | 0.81 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 212.50 | 0.05 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.78 | 0.00 | 0.00 | -0.03 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 215.00 | 0.05 | 0.38 | 0.22 | 0.19 | -0.06 | -24.00% | 0.00 | 41 | 318 | 0.75 | -0.01 | 0.00 | -0.03 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 217.50 | 0.06 | 0.41 | 0.24 | 0.15 | -0.25 | -62.50% | 0.00 | 75 | 112 | 0.73 | -0.01 | 0.00 | -0.05 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 220.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.16 | -44.45% | 0.00 | 595 | 2,719 | 0.72 | -0.01 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 222.50 | 0.09 | 0.50 | 0.30 | 0.29 | -0.07 | -19.45% | 0.00 | 34 | 150 | 0.70 | -0.02 | 0.00 | -0.08 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 225.00 | 0.25 | 0.39 | 0.32 | 0.33 | -0.15 | -31.25% | 0.00 | 205 | 4,625 | 0.69 | -0.02 | 0.00 | -0.10 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 227.50 | 0.30 | 0.61 | 0.46 | 0.45 | -0.12 | -21.06% | 0.00 | 65 | 181 | 0.69 | -0.03 | 0.00 | -0.12 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 230.00 | 0.45 | 0.63 | 0.54 | 0.56 | -0.05 | -8.20% | 0.00 | 418 | 4,487 | 0.68 | -0.04 | 0.00 | -0.15 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 232.50 | 0.46 | 0.78 | 0.62 | 0.56 | -0.40 | -41.67% | 0.00 | 138 | 224 | 0.66 | -0.05 | 0.00 | -0.18 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 235.00 | 0.57 | 0.86 | 0.72 | 0.76 | -0.10 | -11.63% | 0.00 | 398 | 998 | 0.64 | -0.06 | 0.01 | -0.21 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 237.50 | 0.79 | 1.00 | 0.90 | 0.94 | -0.05 | -5.06% | 0.00 | 201 | 277 | 0.64 | -0.08 | 0.01 | -0.25 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 240.00 | 1.11 | 1.28 | 1.20 | 1.17 | -0.07 | -5.65% | 0.01 | 1,616 | 7,493 | 0.64 | -0.09 | 0.01 | -0.29 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 242.50 | 1.36 | 1.58 | 1.47 | 1.43 | +0.03 | +2.15% | 0.01 | 105 | 282 | 0.64 | -0.12 | 0.01 | -0.33 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 245.00 | 1.71 | 1.86 | 1.79 | 1.75 | -0.11 | -5.92% | 0.01 | 1,009 | 2,507 | 0.63 | -0.14 | 0.01 | -0.38 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 247.50 | 2.00 | 2.32 | 2.16 | 2.35 | +0.20 | +9.31% | 0.01 | 834 | 300 | 0.62 | -0.17 | 0.01 | -0.42 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 250.00 | 2.42 | 2.70 | 2.56 | 2.42 | -0.23 | -8.68% | 0.01 | 1,857 | 6,750 | 0.61 | -0.20 | 0.01 | -0.46 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 252.50 | 2.97 | 3.35 | 3.16 | 3.14 | +0.24 | +8.28% | 0.01 | 459 | 135 | 0.61 | -0.23 | 0.01 | -0.50 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 255.00 | 3.55 | 3.80 | 3.68 | 3.80 | -0.03 | -0.79% | 0.01 | 1,549 | 662 | 0.59 | -0.27 | 0.01 | -0.53 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 257.50 | 4.30 | 4.75 | 4.53 | 4.36 | +0.16 | +3.81% | 0.02 | 544 | 202 | 0.60 | -0.30 | 0.02 | -0.56 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 260.00 | 5.10 | 5.55 | 5.33 | 5.35 | +0.16 | +3.09% | 0.02 | 2,359 | 4,682 | 0.59 | -0.35 | 0.02 | -0.59 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 262.50 | 6.10 | 6.65 | 6.38 | 6.28 | +0.20 | +3.29% | 0.02 | 765 | 331 | 0.60 | -0.39 | 0.02 | -0.61 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 265.00 | 7.05 | 7.75 | 7.40 | 7.30 | +0.27 | +3.85% | 0.03 | 1,654 | 1,083 | 0.59 | -0.43 | 0.02 | -0.62 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 267.50 | 8.20 | 9.55 | 8.88 | 8.56 | +0.84 | +10.89% | 0.03 | 732 | 357 | 0.60 | -0.48 | 0.02 | -0.62 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 270.00 | 9.50 | 10.15 | 9.83 | 9.90 | +1.13 | +12.89% | 0.04 | 1,552 | 2,603 | 0.58 | -0.53 | 0.02 | -0.62 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 272.50 | 10.80 | 11.80 | 11.30 | 11.36 | +1.36 | +13.60% | 0.04 | 179 | 485 | 0.58 | -0.57 | 0.02 | -0.60 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 275.00 | 12.45 | 13.50 | 12.98 | 12.78 | +0.33 | +2.66% | 0.05 | 655 | 436 | 0.59 | -0.62 | 0.02 | -0.58 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 277.50 | 13.65 | 15.20 | 14.43 | 12.67 | -1.17 | -8.46% | 0.05 | 127 | 341 | 0.57 | -0.66 | 0.02 | -0.56 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 280.00 | 15.45 | 17.10 | 16.28 | 16.32 | +1.82 | +12.56% | 0.06 | 1,091 | 2,791 | 0.58 | -0.70 | 0.02 | -0.53 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 282.50 | 17.20 | 19.00 | 18.10 | 18.21 | +1.21 | +7.12% | 0.06 | 16 | 63 | 0.56 | -0.74 | 0.02 | -0.50 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 285.00 | 18.80 | 21.25 | 20.03 | 20.03 | +0.93 | +4.87% | 0.07 | 36 | 297 | 0.57 | -0.77 | 0.01 | -0.46 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 287.50 | 20.75 | 23.55 | 22.15 | 19.95 | -0.86 | -4.14% | 0.08 | 9 | 13 | 0.56 | -0.80 | 0.01 | -0.42 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 290.00 | 23.00 | 25.45 | 24.23 | 23.54 | +1.43 | +6.47% | 0.08 | 105 | 2,380 | 0.55 | -0.83 | 0.01 | -0.38 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 292.50 | 25.10 | 27.90 | 26.50 | 28.30 | 0.00 | 0.00% | 0.09 | 0 | 122 | 0.72 | -0.86 | 0.01 | -0.34 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 295.00 | 27.45 | 29.90 | 28.68 | 26.58 | -4.42 | -14.26% | 0.10 | 2 | 70 | 0.70 | -0.88 | 0.01 | -0.31 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 297.50 | 29.45 | 32.45 | 30.95 | 32.07 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.75 | -0.90 | 0.01 | -0.27 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 300.00 | 32.05 | 34.85 | 33.45 | 33.02 | +1.67 | +5.33% | 0.11 | 77 | 3,194 | 0.78 | -0.92 | 0.01 | -0.24 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 302.50 | 34.25 | 37.10 | 35.68 | 27.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.78 | -0.93 | 0.01 | -0.20 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 305.00 | 34.55 | 41.50 | 38.03 | 41.45 | 0.00 | 0.00% | 0.12 | 0 | 45 | 1.02 | -0.94 | 0.01 | -0.18 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 307.50 | 37.00 | 43.80 | 40.40 | 41.73 | 0.00 | 0.00% | 0.13 | 0 | 36 | 1.04 | -0.95 | 0.00 | -0.15 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 310.00 | 41.20 | 44.30 | 42.75 | 42.62 | +1.27 | +3.08% | 0.14 | 75 | 2,022 | 0.84 | -0.96 | 0.00 | -0.13 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 312.50 | 41.85 | 48.95 | 45.40 | 40.35 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.13 | -0.97 | 0.00 | -0.11 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 315.00 | 44.30 | 51.90 | 48.10 | 46.72 | 0.00 | 0.00% | 0.15 | 0 | 11 | 1.21 | -0.98 | 0.00 | -0.09 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 317.50 | 46.75 | 54.25 | 50.50 | 55.84 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.24 | -0.98 | 0.00 | -0.07 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 320.00 | 50.75 | 54.20 | 52.48 | 51.39 | -3.07 | -5.64% | 0.16 | 37 | 2,033 | 0.95 | -0.98 | 0.00 | -0.06 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 322.50 | 51.70 | 58.55 | 55.13 | % | 0.17 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.05 | 12/12/2025 4:00:00 PM EST | |||
| 325.00 | 54.20 | 61.00 | 57.60 | 52.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.26 | -0.99 | 0.00 | -0.04 | 12/8/2025 | 12/12/2025 4:00:00 PM EST |
| 327.50 | 56.65 | 63.50 | 60.08 | 53.37 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.29 | -0.99 | 0.00 | -0.03 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 330.00 | 59.95 | 66.50 | 63.23 | 61.02 | -4.18 | -6.42% | 0.19 | 21 | 1,357 | 1.38 | -0.99 | 0.00 | -0.02 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 332.50 | 61.65 | 68.60 | 65.13 | 55.52 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.36 | -1.00 | 0.00 | -0.02 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 335.00 | 64.15 | 70.85 | 67.50 | 58.71 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.37 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 337.50 | 66.60 | 73.40 | 70.00 | 61.22 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 12/12/2025 4:00:00 PM EST |
| 340.00 | 68.85 | 76.45 | 72.65 | 67.79 | -7.41 | -9.86% | 0.21 | 30 | 628 | 1.50 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 342.50 | 71.60 | 78.20 | 74.90 | % | 0.22 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 345.00 | 74.10 | 80.65 | 77.38 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | -0.01 | 12/12/2025 4:00:00 PM EST | |||
| 347.50 | 76.60 | 83.15 | 79.88 | % | 0.23 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 350.00 | 78.85 | 86.65 | 82.75 | 80.60 | +0.60 | +0.75% | 0.24 | 1 | 821 | 1.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 355.00 | 84.10 | 90.85 | 87.48 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 360.00 | 88.85 | 95.65 | 92.25 | 89.65 | 0.00 | 0.00% | 0.26 | 0 | 131 | 1.63 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 365.00 | 94.10 | 101.45 | 97.78 | 93.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 4:00:00 PM EST |
| 370.00 | 98.85 | 106.75 | 102.80 | 100.84 | +0.21 | +0.21% | 0.28 | 863 | 668 | 1.88 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 380.00 | 108.85 | 116.80 | 112.83 | 108.75 | -1.00 | -0.92% | 0.30 | 20 | 24 | 1.99 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 390.00 | 118.85 | 126.80 | 122.83 | 118.75 | -5.10 | -4.12% | 0.31 | 1,410 | 100 | 2.09 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 400.00 | 128.85 | 136.80 | 132.83 | 128.75 | -5.45 | -4.07% | 0.33 | 1,500 | 110 | 2.19 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 410.00 | 139.10 | 146.55 | 142.83 | 153.95 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 4:00:00 PM EST |
| 420.00 | 149.10 | 156.65 | 152.88 | 163.79 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 4:00:00 PM EST |
| 430.00 | 158.85 | 165.65 | 162.25 | 156.65 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 440.00 | 169.10 | 176.40 | 172.75 | 166.67 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 450.00 | 179.10 | 185.60 | 182.35 | 175.75 | -7.40 | -4.04% | 0.41 | 30 | 6 | 2.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST |
| 460.00 | 189.10 | 196.55 | 192.83 | 193.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 4:00:00 PM EST |
| 470.00 | 199.10 | 206.55 | 202.83 | 196.38 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 480.00 | 209.10 | 216.55 | 212.83 | 206.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 4:00:00 PM EST |
| 490.00 | 219.10 | 225.65 | 222.38 | 189.11 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/12/2025 4:00:00 PM EST |
| 500.00 | 228.85 | 236.25 | 232.55 | 243.87 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 4:00:00 PM EST |
| 510.00 | 239.10 | 246.65 | 242.88 | 169.47 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 4:00:00 PM EST |
| 520.00 | 249.10 | 256.65 | 252.88 | 149.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 12/12/2025 4:00:00 PM EST |
| 530.00 | 259.10 | 266.65 | 262.88 | 175.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/12/2025 4:00:00 PM EST |
| 540.00 | 269.10 | 276.45 | 272.78 | 246.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/12/2025 4:00:00 PM EST |
| 550.00 | 279.10 | 286.45 | 282.78 | 210.48 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 4:00:00 PM EST |
| 560.00 | 289.10 | 296.45 | 292.78 | 183.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 12/12/2025 4:00:00 PM EST |
| 570.00 | 299.10 | 306.65 | 302.88 | 189.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/12/2025 4:00:00 PM EST |
| 580.00 | 309.10 | 315.10 | 312.10 | 342.27 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 12/12/2025 4:00:00 PM EST |
| 590.00 | 319.10 | 326.65 | 322.88 | 213.50 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/12/2025 4:00:00 PM EST |
| 600.00 | 329.10 | 335.10 | 332.10 | 294.68 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/12/2025 4:00:00 PM EST |
| 610.00 | 339.10 | 346.65 | 342.88 | 344.52 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 12/12/2025 4:00:00 PM EST |
| 620.00 | 348.85 | 356.80 | 352.83 | 313.32 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/12/2025 4:00:00 PM EST |
| 630.00 | 359.10 | 366.65 | 362.88 | 289.33 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 4:00:00 PM EST |
| 640.00 | 369.10 | 376.45 | 372.78 | 372.45 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/12/2025 4:00:00 PM EST |
| 650.00 | 379.10 | 386.20 | 382.65 | 330.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 12/12/2025 4:00:00 PM EST |
| 660.00 | 389.10 | 396.45 | 392.78 | 394.51 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 12/12/2025 4:00:00 PM EST |
| 670.00 | 399.10 | 405.40 | 402.25 | 282.95 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/12/2025 4:00:00 PM EST |
| 680.00 | 408.85 | 416.80 | 412.83 | 299.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/12/2025 4:00:00 PM EST |
| 690.00 | 419.00 | 426.20 | 422.60 | 302.30 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 12/12/2025 4:00:00 PM EST |
| 700.00 | 429.10 | 436.65 | 432.88 | 355.13 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 12/12/2025 4:00:00 PM EST |
| 710.00 | 439.10 | 445.65 | 442.38 | 395.38 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 12/12/2025 4:00:00 PM EST |
| 720.00 | 449.10 | 456.65 | 452.88 | 329.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/12/2025 4:00:00 PM EST |
| 730.00 | 459.10 | 466.65 | 462.88 | % | 0.63 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 740.00 | 469.10 | 476.20 | 472.65 | % | 0.64 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 750.00 | 479.10 | 485.65 | 482.38 | % | 0.64 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 760.00 | 489.10 | 496.20 | 492.65 | 437.70 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 12/12/2025 4:00:00 PM EST |
| 770.00 | 499.10 | 506.65 | 502.88 | % | 0.65 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 780.00 | 509.10 | 516.65 | 512.88 | % | 0.66 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 790.00 | 519.10 | 525.65 | 522.38 | 468.61 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/12/2025 4:00:00 PM EST |
| 800.00 | 529.10 | 536.65 | 532.88 | % | 0.67 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 810.00 | 539.10 | 546.65 | 542.88 | % | 0.67 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 820.00 | 549.10 | 556.10 | 552.60 | % | 0.67 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 830.00 | 559.10 | 566.65 | 562.88 | % | 0.68 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 840.00 | 569.10 | 576.45 | 572.78 | % | 0.68 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 850.00 | 579.10 | 585.65 | 582.38 | 582.35 | % | 0.69 | 1 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 4:00:00 PM EST | |
| 860.00 | 589.10 | 596.45 | 592.78 | % | 0.69 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 870.00 | 599.10 | 605.65 | 602.38 | % | 0.69 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:00 PM EST | |||
| 880.00 | 609.10 | 616.65 | 612.88 | 558.62 | 0.00 | 0.00% | 0.70 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 12/12/2025 4:00:00 PM EST |