Options Chain for FABRINET SHS (FN) - $487.99 as of 12/23/2025 9:35:59 AM 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 | 369.60 | 374.10 | 371.85 | 315.40 | 0.00 | 0.00% | 3.23 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:57 PM EST |
| 120.00 | 364.60 | 369.10 | 366.85 | 363.50 | % | 3.06 | 1 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:57 PM EST | |
| 125.00 | 359.60 | 364.10 | 361.85 | % | 2.89 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 130.00 | 354.60 | 359.10 | 356.85 | 310.50 | 0.00 | 0.00% | 2.75 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:57 PM EST |
| 135.00 | 349.60 | 354.10 | 351.85 | % | 2.61 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 140.00 | 344.70 | 349.20 | 346.95 | % | 2.48 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 145.00 | 339.80 | 344.20 | 342.00 | 305.98 | 0.00 | 0.00% | 2.36 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:57 PM EST |
| 150.00 | 334.70 | 339.20 | 336.95 | 299.50 | 0.00 | 0.00% | 2.25 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:58:57 PM EST |
| 155.00 | 330.00 | 334.20 | 332.10 | % | 2.14 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 160.00 | 325.20 | 328.50 | 326.85 | 228.00 | 0.00 | 0.00% | 2.04 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:58:57 PM EST |
| 165.00 | 320.30 | 323.50 | 321.90 | 282.30 | 0.00 | 0.00% | 1.95 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:57 PM EST |
| 170.00 | 315.30 | 318.50 | 316.90 | 279.00 | 0.00 | 0.00% | 1.86 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:58:57 PM EST |
| 175.00 | 310.30 | 313.50 | 311.90 | 275.00 | 0.00 | 0.00% | 1.78 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/23/2025 1:58:57 PM EST |
| 180.00 | 305.30 | 309.30 | 307.30 | 303.50 | % | 1.71 | 1 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:57 PM EST | |
| 185.00 | 300.30 | 303.60 | 301.95 | % | 1.63 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 190.00 | 295.30 | 299.30 | 297.30 | 293.50 | +34.00 | +13.11% | 1.56 | 1 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 195.00 | 290.40 | 293.60 | 292.00 | 289.00 | +34.50 | +13.56% | 1.50 | 1 | 2 | 2.05 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 200.00 | 285.40 | 289.40 | 287.40 | 232.50 | 0.00 | 0.00% | 1.44 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 1:58:57 PM EST |
| 210.00 | 275.50 | 278.70 | 277.10 | 110.01 | 0.00 | 0.00% | 1.32 | 0 | 10 | 1.91 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 1:58:57 PM EST |
| 220.00 | 265.50 | 268.70 | 267.10 | 225.25 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 1:58:57 PM EST |
| 230.00 | 255.50 | 259.50 | 257.50 | 252.81 | 0.00 | 0.00% | 1.12 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:57 PM EST |
| 240.00 | 245.50 | 248.80 | 247.15 | 143.48 | 0.00 | 0.00% | 1.03 | 0 | 3 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 1:58:57 PM EST |
| 250.00 | 235.30 | 239.60 | 237.45 | 233.10 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:57 PM EST |
| 260.00 | 225.10 | 229.00 | 227.05 | 193.20 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:58:57 PM EST |
| 270.00 | 215.70 | 219.70 | 217.70 | 202.50 | 0.00 | 0.00% | 0.81 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:58:57 PM EST |
| 280.00 | 205.80 | 209.30 | 207.55 | 204.50 | +3.50 | +1.75% | 0.74 | 1 | 6 | 1.34 | 1.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 290.00 | 196.00 | 199.10 | 197.55 | 191.50 | 0.00 | 0.00% | 0.68 | 0 | 51 | 1.27 | 1.00 | 0.00 | -0.01 | 11/6/2025 | 12/23/2025 1:58:57 PM EST |
| 300.00 | 186.00 | 189.20 | 187.60 | 184.79 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.16 | 1.00 | 0.00 | -0.02 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 310.00 | 176.00 | 179.30 | 177.65 | 87.00 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.13 | 1.00 | 0.00 | -0.04 | 11/14/2025 | 12/23/2025 1:58:57 PM EST |
| 320.00 | 166.10 | 169.40 | 167.75 | 157.87 | 0.00 | 0.00% | 0.52 | 0 | 9 | 1.08 | 1.00 | 0.00 | -0.05 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 330.00 | 156.30 | 159.50 | 157.90 | 148.58 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.06 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 340.00 | 146.50 | 149.70 | 148.10 | 137.80 | 0.00 | 0.00% | 0.44 | 0 | 6 | 0.97 | 0.99 | 0.00 | -0.08 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 350.00 | 136.60 | 140.20 | 138.40 | 130.19 | 0.00 | 0.00% | 0.40 | 0 | 128 | 0.90 | 0.98 | 0.00 | -0.13 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 360.00 | 126.50 | 130.50 | 128.50 | 120.79 | 0.00 | 0.00% | 0.36 | 0 | 107 | 0.81 | 0.97 | 0.00 | -0.16 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 370.00 | 117.20 | 121.00 | 119.10 | 111.46 | 0.00 | 0.00% | 0.32 | 0 | 47 | 0.79 | 0.96 | 0.00 | -0.20 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 380.00 | 107.60 | 110.90 | 109.25 | 80.79 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.50 | 0.95 | 0.00 | -0.23 | 12/1/2025 | 12/23/2025 1:58:57 PM EST |
| 390.00 | 98.10 | 101.40 | 99.75 | 99.34 | +21.74 | +28.02% | 0.26 | 1 | 6 | 0.53 | 0.94 | 0.00 | -0.26 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 400.00 | 89.00 | 92.30 | 90.65 | 90.00 | +19.00 | +26.77% | 0.23 | 3 | 152 | 0.52 | 0.92 | 0.00 | -0.30 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 410.00 | 79.70 | 82.90 | 81.30 | 76.00 | +1.89 | +2.55% | 0.20 | 5 | 71 | 0.51 | 0.90 | 0.00 | -0.34 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 420.00 | 71.00 | 74.10 | 72.55 | 73.20 | +31.00 | +73.46% | 0.17 | 1 | 76 | 0.50 | 0.87 | 0.00 | -0.38 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 430.00 | 62.30 | 66.00 | 64.15 | 62.40 | +32.06 | +105.67% | 0.15 | 1 | 21 | 0.51 | 0.83 | 0.00 | -0.42 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 440.00 | 54.20 | 57.40 | 55.80 | 55.00 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.50 | 0.79 | 0.00 | -0.46 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 450.00 | 46.40 | 49.70 | 48.05 | 45.75 | -1.13 | -2.41% | 0.11 | 1 | 103 | 0.49 | 0.75 | 0.00 | -0.50 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 460.00 | 40.20 | 42.50 | 41.35 | 41.80 | +7.80 | +22.95% | 0.09 | 1 | 44 | 0.49 | 0.70 | 0.01 | -0.52 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 470.00 | 33.80 | 36.40 | 35.10 | 31.85 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.49 | 0.64 | 0.01 | -0.54 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 480.00 | 28.00 | 29.80 | 28.90 | 25.73 | -0.97 | -3.64% | 0.06 | 1 | 39 | 0.48 | 0.58 | 0.01 | -0.55 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 490.00 | 22.70 | 24.70 | 23.70 | 24.15 | +1.91 | +8.59% | 0.05 | 3 | 64 | 0.48 | 0.51 | 0.01 | -0.55 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 500.00 | 18.20 | 20.00 | 19.10 | 16.66 | -0.44 | -2.58% | 0.04 | 2 | 29 | 0.48 | 0.45 | 0.01 | -0.53 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 510.00 | 13.10 | 16.10 | 14.60 | 13.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.47 | 0.38 | 0.01 | -0.51 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 520.00 | 11.00 | 13.00 | 12.00 | 11.50 | +0.50 | +4.55% | 0.02 | 3 | 66 | 0.48 | 0.32 | 0.01 | -0.47 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 530.00 | 7.90 | 10.40 | 9.15 | 9.40 | +1.00 | +11.91% | 0.02 | 10 | 314 | 0.46 | 0.27 | 0.01 | -0.42 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 540.00 | 5.20 | 8.00 | 6.60 | 7.30 | -0.40 | -5.20% | 0.01 | 3 | 33 | 0.46 | 0.22 | 0.01 | -0.37 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 550.00 | 3.10 | 6.40 | 4.75 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | 0.17 | 0.00 | -0.32 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 560.00 | 3.10 | 5.20 | 4.15 | 3.50 | +0.60 | +20.69% | 0.01 | 3 | 11 | 0.47 | 0.13 | 0.00 | -0.27 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 570.00 | 1.00 | 4.20 | 2.60 | 2.60 | +0.60 | +30.00% | 0.00 | 1 | 4 | 0.44 | 0.10 | 0.00 | -0.22 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 580.00 | 0.45 | 3.90 | 2.18 | 4.39 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.44 | 0.08 | 0.00 | -0.18 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 590.00 | 0.15 | 3.40 | 1.78 | 11.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.06 | 0.00 | -0.14 | 12/11/2025 | 12/23/2025 1:58:57 PM EST |
| 600.00 | 0.10 | 3.30 | 1.70 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.04 | 0.00 | -0.11 | 11/26/2025 | 12/23/2025 1:58:57 PM EST |
| 610.00 | 0.00 | 3.10 | 1.55 | 5.61 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.03 | 0.00 | -0.08 | 12/10/2025 | 12/23/2025 1:58:57 PM EST |
| 620.00 | 0.00 | 3.40 | 1.70 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.06 | 11/6/2025 | 12/23/2025 1:58:57 PM EST |
| 630.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.05 | 12/23/2025 1:58:57 PM EST | |||
| 640.00 | 0.00 | 2.95 | 1.48 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.01 | 0.00 | -0.03 | 11/20/2025 | 12/23/2025 1:58:57 PM EST |
| 650.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.02 | 12/23/2025 1:58:57 PM EST | |||
| 660.00 | 0.00 | 2.70 | 1.35 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.01 | 0.00 | -0.02 | 12/4/2025 | 12/23/2025 1:58:57 PM EST |
| 680.00 | 0.00 | 2.65 | 1.33 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 700.00 | 0.00 | 2.60 | 1.30 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:57 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 | 4.80 | 2.40 | 0.84 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 12/23/2025 1:58:57 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 1:58:57 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 12/23/2025 1:58:57 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:58:57 PM EST |
| 165.00 | 0.00 | 2.80 | 1.40 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:58:57 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:58:57 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.26 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:58:57 PM EST |
| 180.00 | 0.00 | 2.60 | 1.30 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:58:57 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:58:57 PM EST |
| 190.00 | 0.00 | 2.50 | 1.25 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:58:57 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 200.00 | 0.00 | 2.50 | 1.25 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 1:58:57 PM EST |
| 210.00 | 0.00 | 2.80 | 1.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 220.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:57 PM EST | |||
| 230.00 | 0.00 | 2.80 | 1.40 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.74 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/23/2025 1:58:57 PM EST |
| 240.00 | 0.00 | 1.50 | 0.75 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 250.00 | 0.00 | 2.85 | 1.43 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.57 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:58:57 PM EST |
| 260.00 | 0.00 | 2.85 | 1.43 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:57 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 4.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:58:57 PM EST |
| 280.00 | 0.00 | 2.50 | 1.25 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.30 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 12/23/2025 1:58:57 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | -0.01 | 11/6/2025 | 12/23/2025 1:58:57 PM EST |
| 300.00 | 0.00 | 2.75 | 1.38 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | -0.02 | 11/12/2025 | 12/23/2025 1:58:57 PM EST |
| 310.00 | 0.00 | 1.50 | 0.75 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | -0.04 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 320.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.07 | 0.00 | 0.00 | -0.05 | 12/9/2025 | 12/23/2025 1:58:57 PM EST |
| 330.00 | 0.00 | 3.10 | 1.55 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.01 | -0.01 | 0.00 | -0.06 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 340.00 | 0.00 | 1.65 | 0.83 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.83 | -0.01 | 0.00 | -0.08 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 350.00 | 0.10 | 3.30 | 1.70 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.71 | -0.02 | 0.00 | -0.13 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 360.00 | 0.10 | 3.40 | 1.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.66 | -0.03 | 0.00 | -0.16 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 370.00 | 0.10 | 3.40 | 1.75 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | -0.04 | 0.00 | -0.20 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 380.00 | 0.40 | 3.60 | 2.00 | 3.20 | -2.68 | -45.58% | 0.01 | 3 | 20 | 0.61 | -0.05 | 0.00 | -0.23 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 390.00 | 0.95 | 4.10 | 2.53 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.60 | -0.06 | 0.00 | -0.26 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 400.00 | 2.50 | 3.80 | 3.15 | 2.70 | -3.39 | -55.67% | 0.01 | 2 | 26 | 0.61 | -0.08 | 0.00 | -0.30 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 410.00 | 2.80 | 5.80 | 4.30 | 4.30 | -0.75 | -14.86% | 0.01 | 1 | 23 | 0.59 | -0.10 | 0.00 | -0.34 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 420.00 | 3.80 | 6.30 | 5.05 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.56 | -0.13 | 0.00 | -0.38 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 430.00 | 5.80 | 7.00 | 6.40 | 7.70 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.53 | -0.17 | 0.00 | -0.42 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 440.00 | 7.50 | 9.00 | 8.25 | 8.35 | -8.65 | -50.89% | 0.02 | 4 | 54 | 0.54 | -0.21 | 0.00 | -0.46 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 450.00 | 9.70 | 11.50 | 10.60 | 12.60 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.53 | -0.25 | 0.00 | -0.50 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 460.00 | 12.70 | 14.50 | 13.60 | 14.45 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.52 | -0.30 | 0.01 | -0.52 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 470.00 | 16.30 | 18.00 | 17.15 | 25.20 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.51 | -0.36 | 0.01 | -0.54 | 12/19/2025 | 12/23/2025 1:58:57 PM EST |
| 480.00 | 20.20 | 22.00 | 21.10 | 23.10 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.51 | -0.42 | 0.01 | -0.55 | 12/22/2025 | 12/23/2025 1:58:57 PM EST |
| 490.00 | 24.80 | 27.00 | 25.90 | 64.81 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.51 | -0.49 | 0.01 | -0.55 | 12/17/2025 | 12/23/2025 1:58:57 PM EST |
| 500.00 | 30.10 | 32.50 | 31.30 | 39.37 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.50 | -0.55 | 0.01 | -0.53 | 12/15/2025 | 12/23/2025 1:58:57 PM EST |
| 510.00 | 35.70 | 38.40 | 37.05 | 31.00 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.50 | -0.62 | 0.01 | -0.51 | 12/11/2025 | 12/23/2025 1:58:57 PM EST |
| 520.00 | 42.40 | 45.50 | 43.95 | 27.30 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.49 | -0.68 | 0.01 | -0.47 | 12/11/2025 | 12/23/2025 1:58:57 PM EST |
| 530.00 | 49.70 | 52.90 | 51.30 | 68.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.49 | -0.73 | 0.01 | -0.42 | 12/12/2025 | 12/23/2025 1:58:57 PM EST |
| 540.00 | 57.10 | 60.50 | 58.80 | 52.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.78 | 0.01 | -0.37 | 12/11/2025 | 12/23/2025 1:58:57 PM EST |
| 550.00 | 65.50 | 68.60 | 67.05 | 83.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.49 | -0.83 | 0.00 | -0.32 | 12/12/2025 | 12/23/2025 1:58:57 PM EST |
| 560.00 | 74.70 | 78.00 | 76.35 | % | 0.14 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.27 | 12/23/2025 1:58:57 PM EST | |||
| 570.00 | 83.20 | 87.00 | 85.10 | 100.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | -0.90 | 0.00 | -0.22 | 12/12/2025 | 12/23/2025 1:58:57 PM EST |
| 580.00 | 92.90 | 96.40 | 94.65 | 171.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.56 | -0.92 | 0.00 | -0.18 | 11/25/2025 | 12/23/2025 1:58:57 PM EST |
| 590.00 | 102.40 | 105.90 | 104.15 | 181.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.14 | 11/25/2025 | 12/23/2025 1:58:57 PM EST |
| 600.00 | 112.20 | 115.50 | 113.85 | % | 0.19 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.11 | 12/23/2025 1:58:57 PM EST | |||
| 610.00 | 122.00 | 125.20 | 123.60 | % | 0.20 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.08 | 12/23/2025 1:58:57 PM EST | |||
| 620.00 | 131.60 | 135.50 | 133.55 | 224.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.06 | 11/14/2025 | 12/23/2025 1:58:57 PM EST |
| 630.00 | 141.20 | 145.40 | 143.30 | % | 0.23 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.05 | 12/23/2025 1:58:57 PM EST | |||
| 640.00 | 151.50 | 155.70 | 153.60 | 244.00 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.69 | -0.99 | 0.00 | -0.03 | 11/14/2025 | 12/23/2025 1:58:57 PM EST |
| 650.00 | 161.50 | 165.70 | 163.60 | % | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.02 | 12/23/2025 1:58:57 PM EST | |||
| 660.00 | 171.90 | 175.60 | 173.75 | 264.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 11/14/2025 | 12/23/2025 1:58:57 PM EST |
| 680.00 | 191.40 | 195.50 | 193.45 | 197.00 | +33.00 | +20.13% | 0.28 | 1 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |
| 700.00 | 211.90 | 215.20 | 213.55 | 217.00 | +33.00 | +17.94% | 0.31 | 1 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:57 PM EST |