Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $289.29 as of 12/23/2025 3:03:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 171.80 | 175.90 | 173.85 | % | 1.51 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 120.00 | 166.75 | 170.85 | 168.80 | % | 1.41 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 125.00 | 161.65 | 165.90 | 163.78 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 130.00 | 156.70 | 160.90 | 158.80 | % | 1.22 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 135.00 | 151.80 | 155.60 | 153.70 | % | 1.14 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 140.00 | 146.80 | 150.35 | 148.58 | % | 1.06 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 145.00 | 141.85 | 145.55 | 143.70 | % | 0.99 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 150.00 | 137.55 | 140.55 | 139.05 | % | 0.93 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 155.00 | 131.60 | 135.90 | 133.75 | % | 0.86 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 160.00 | 126.85 | 130.55 | 128.70 | % | 0.80 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 165.00 | 121.85 | 125.40 | 123.63 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 170.00 | 116.85 | 120.40 | 118.63 | % | 0.70 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 175.00 | 111.75 | 115.95 | 113.85 | % | 0.65 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 180.00 | 106.85 | 110.95 | 108.90 | % | 0.60 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 185.00 | 101.85 | 105.95 | 103.90 | % | 0.56 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 190.00 | 96.85 | 100.90 | 98.88 | % | 0.52 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 195.00 | 91.90 | 95.40 | 93.65 | 95.57 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.88 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 200.00 | 87.00 | 90.40 | 88.70 | 63.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:52 PM EST |
| 205.00 | 81.90 | 85.40 | 83.65 | 64.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:52 PM EST |
| 210.00 | 76.75 | 80.95 | 78.85 | % | 0.38 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 215.00 | 71.70 | 75.95 | 73.83 | % | 0.34 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 220.00 | 67.00 | 70.40 | 68.70 | 61.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:52 PM EST |
| 225.00 | 61.75 | 65.95 | 63.85 | % | 0.28 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 230.00 | 56.85 | 60.40 | 58.63 | 45.15 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:52 PM EST |
| 235.00 | 52.00 | 55.40 | 53.70 | 42.05 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:52 PM EST |
| 240.00 | 47.35 | 49.75 | 48.55 | 35.25 | 0.00 | 0.00% | 0.20 | 0 | 35 | 1.49 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:52 PM EST |
| 242.50 | 44.95 | 47.90 | 46.43 | % | 0.19 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 245.00 | 42.40 | 45.40 | 43.90 | 29.93 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:52 PM EST |
| 247.50 | 40.05 | 42.90 | 41.48 | % | 0.17 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 250.00 | 37.35 | 40.45 | 38.90 | 38.00 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.24 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 252.50 | 34.90 | 37.85 | 36.38 | % | 0.14 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 255.00 | 32.35 | 35.45 | 33.90 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 15 | 1.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:52 PM EST |
| 257.50 | 29.85 | 32.90 | 31.38 | 33.17 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 260.00 | 27.55 | 30.45 | 29.00 | 29.42 | +5.54 | +23.20% | 0.11 | 5 | 21 | 0.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 262.50 | 24.85 | 27.95 | 26.40 | 9.45 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 265.00 | 22.50 | 25.50 | 24.00 | 22.58 | 0.00 | 0.00% | 0.09 | 0 | 51 | 0.86 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 267.50 | 19.90 | 22.95 | 21.43 | 21.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.78 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 270.00 | 17.40 | 20.50 | 18.95 | 16.46 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.73 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 272.50 | 15.10 | 17.75 | 16.43 | 16.41 | -0.10 | -0.61% | 0.06 | 6 | 26 | 0.62 | 0.99 | 0.00 | -0.02 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 275.00 | 13.00 | 15.70 | 14.35 | 14.25 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.62 | 0.98 | 0.01 | -0.05 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 277.50 | 10.00 | 12.30 | 11.15 | 11.00 | -2.79 | -20.24% | 0.04 | 9 | 17 | 0.48 | 0.94 | 0.01 | -0.17 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 280.00 | 8.10 | 10.10 | 9.10 | 9.43 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.39 | 0.90 | 0.02 | -0.31 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 282.50 | 5.95 | 8.45 | 7.20 | 7.05 | +1.70 | +31.78% | 0.03 | 1 | 21 | 0.43 | 0.84 | 0.04 | -0.46 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 285.00 | 3.95 | 6.15 | 5.05 | 4.39 | -0.65 | -12.90% | 0.02 | 2 | 73 | 0.36 | 0.74 | 0.05 | -0.49 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 287.50 | 2.47 | 4.35 | 3.41 | 2.95 | +0.30 | +11.33% | 0.01 | 2 | 54 | 0.24 | 0.60 | 0.07 | -0.51 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 290.00 | 1.35 | 1.95 | 1.65 | 1.70 | +0.29 | +20.57% | 0.01 | 2 | 62 | 0.19 | 0.43 | 0.07 | -0.47 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 292.50 | 0.55 | 1.20 | 0.88 | 0.85 | -0.15 | -15.00% | 0.00 | 10 | 70 | 0.20 | 0.26 | 0.06 | -0.36 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 295.00 | 0.09 | 1.02 | 0.56 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.22 | 0.14 | 0.04 | -0.23 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 297.50 | 0.02 | 0.45 | 0.24 | 0.45 | -0.44 | -49.44% | 0.00 | 1 | 43 | 0.21 | 0.06 | 0.02 | -0.13 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.32 | -96.97% | 0.00 | 2 | 42 | 0.31 | 0.02 | 0.01 | -0.05 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 302.50 | 0.03 | 0.75 | 0.39 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 12/23/2025 1:58:52 PM EST | |||
| 305.00 | 0.03 | 0.75 | 0.39 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.37 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:52 PM EST |
| 307.50 | 0.02 | 0.20 | 0.11 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 310.00 | 0.02 | 0.22 | 0.12 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 312.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 315.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 320.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 325.00 | 0.00 | 0.27 | 0.14 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/23/2025 1:58:52 PM EST |
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 335.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 340.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.89 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 345.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 350.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 355.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 360.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 370.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 380.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 390.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 125.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 130.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 135.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 140.00 | 0.00 | 0.59 | 0.30 | 0.05 | % | 0.00 | 11 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:52 PM EST | |
| 145.00 | 0.00 | 2.13 | 1.07 | 0.02 | % | 0.01 | 1 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:52 PM EST | |
| 150.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 155.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 160.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:52 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.02 | % | 0.01 | 1 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:52 PM EST | |
| 170.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.80 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 1:58:52 PM EST |
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 180.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:52 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:52 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.97 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:52 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:52 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:52 PM EST |
| 210.00 | 0.00 | 0.65 | 0.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:52 PM EST |
| 215.00 | 0.00 | 0.92 | 0.46 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.95 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.57 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:52 PM EST |
| 225.00 | 0.00 | 0.93 | 0.47 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:52 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:52 PM EST |
| 235.00 | 0.00 | 0.58 | 0.29 | 0.07 | -1.37 | -95.14% | 0.00 | 1 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.50 | -87.72% | 0.00 | 1 | 30 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 242.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 245.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 23 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 247.50 | 0.00 | 0.20 | 0.10 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:52 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 252.50 | 0.00 | 0.25 | 0.13 | 2.94 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:52 PM EST |
| 255.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:52 PM EST |
| 257.50 | 0.00 | 0.58 | 0.29 | 0.33 | -1.97 | -85.66% | 0.00 | 20 | 37 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:52 PM EST |
| 262.50 | 0.00 | 0.75 | 0.38 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:52 PM EST |
| 265.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 267.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.59 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:52 PM EST |
| 272.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.44 | -0.01 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 275.00 | 0.00 | 0.33 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.38 | -0.02 | 0.01 | -0.05 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 277.50 | 0.06 | 0.48 | 0.27 | 0.24 | -0.14 | -36.85% | 0.00 | 18 | 140 | 0.29 | -0.06 | 0.01 | -0.17 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 280.00 | 0.08 | 0.72 | 0.40 | 0.33 | -0.26 | -44.07% | 0.00 | 6 | 177 | 0.26 | -0.10 | 0.02 | -0.31 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 282.50 | 0.28 | 0.79 | 0.54 | 0.39 | -0.36 | -48.00% | 0.00 | 111 | 91 | 0.24 | -0.16 | 0.04 | -0.46 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 285.00 | 0.60 | 0.99 | 0.80 | 0.86 | -0.74 | -46.25% | 0.00 | 32 | 152 | 0.24 | -0.26 | 0.05 | -0.49 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 287.50 | 1.28 | 2.03 | 1.66 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.21 | -0.40 | 0.07 | -0.51 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 290.00 | 2.43 | 3.40 | 2.92 | 3.20 | -0.90 | -21.96% | 0.01 | 2 | 36 | 0.21 | -0.57 | 0.07 | -0.47 | 12/23/2025 | 12/23/2025 1:58:52 PM EST |
| 292.50 | 3.30 | 5.40 | 4.35 | 3.99 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.31 | -0.74 | 0.06 | -0.36 | 12/19/2025 | 12/23/2025 1:58:52 PM EST |
| 295.00 | 4.90 | 7.70 | 6.30 | 13.20 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.36 | -0.86 | 0.04 | -0.23 | 12/17/2025 | 12/23/2025 1:58:52 PM EST |
| 297.50 | 7.75 | 9.90 | 8.83 | % | 0.03 | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.13 | 12/23/2025 1:58:52 PM EST | |||
| 300.00 | 9.75 | 12.35 | 11.05 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.45 | -0.98 | 0.01 | -0.05 | 12/22/2025 | 12/23/2025 1:58:52 PM EST |
| 302.50 | 12.60 | 15.30 | 13.95 | % | 0.05 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:58:52 PM EST | |||
| 305.00 | 14.70 | 17.85 | 16.28 | % | 0.05 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 307.50 | 17.20 | 20.35 | 18.78 | % | 0.06 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 310.00 | 19.70 | 23.15 | 21.43 | % | 0.07 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 312.50 | 22.20 | 25.40 | 23.80 | % | 0.08 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 315.00 | 24.70 | 27.80 | 26.25 | % | 0.08 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 320.00 | 29.70 | 32.50 | 31.10 | 54.52 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:52 PM EST |
| 325.00 | 34.75 | 37.85 | 36.30 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 330.00 | 39.75 | 42.80 | 41.28 | % | 0.13 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 335.00 | 44.50 | 48.20 | 46.35 | % | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 340.00 | 49.15 | 53.25 | 51.20 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 345.00 | 54.20 | 58.25 | 56.23 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 350.00 | 59.15 | 63.25 | 61.20 | % | 0.17 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 355.00 | 64.15 | 68.25 | 66.20 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 360.00 | 69.15 | 73.25 | 71.20 | % | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 370.00 | 79.15 | 83.25 | 81.20 | % | 0.22 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 380.00 | 89.15 | 93.25 | 91.20 | % | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST | |||
| 390.00 | 99.15 | 103.25 | 101.20 | % | 0.26 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:52 PM EST |