Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $879.15 as of 12/17/2025 2:30:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 717.70 | 726.65 | 722.18 | 740.82 | -2.23 | -0.30% | 4.81 | 35 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 155.00 | 712.55 | 722.00 | 717.28 | 737.89 | 0.00 | 0.00% | 4.63 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 160.00 | 707.70 | 716.65 | 712.18 | 711.77 | -21.33 | -2.91% | 4.45 | 37 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 165.00 | 702.55 | 712.00 | 707.28 | 706.78 | -21.18 | -2.91% | 4.29 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 170.00 | 697.70 | 706.65 | 702.18 | 722.92 | 0.00 | 0.00% | 4.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 175.00 | 692.70 | 701.65 | 697.18 | 717.88 | 0.00 | 0.00% | 3.98 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 180.00 | 687.70 | 696.65 | 692.18 | 712.69 | 0.00 | 0.00% | 3.85 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 185.00 | 682.70 | 691.65 | 687.18 | 707.95 | 0.00 | 0.00% | 3.71 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 190.00 | 677.70 | 686.65 | 682.18 | 702.77 | 0.00 | 0.00% | 3.59 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 195.00 | 672.70 | 681.65 | 677.18 | 697.78 | 0.00 | 0.00% | 3.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 200.00 | 667.70 | 676.65 | 672.18 | 670.91 | -9.83 | -1.45% | 3.36 | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 210.00 | 657.70 | 666.65 | 662.18 | 660.92 | -9.83 | -1.47% | 3.15 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 220.00 | 647.70 | 656.65 | 652.18 | 672.88 | 0.00 | 0.00% | 2.96 | 0 | 2 | 9.89 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 230.00 | 637.70 | 646.65 | 642.18 | 662.93 | 0.00 | 0.00% | 2.79 | 0 | 3 | 9.58 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 240.00 | 627.70 | 636.65 | 632.18 | 640.44 | 0.00 | 0.00% | 2.63 | 0 | 4 | 9.29 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 250.00 | 617.70 | 626.65 | 622.18 | 630.45 | 0.00 | 0.00% | 2.49 | 0 | 3 | 9.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 260.00 | 607.75 | 616.70 | 612.23 | 621.86 | 0.00 | 0.00% | 2.35 | 0 | 4 | 8.73 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 270.00 | 597.75 | 606.70 | 602.23 | 611.24 | 0.00 | 0.00% | 2.23 | 0 | 2 | 8.47 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 280.00 | 587.75 | 596.70 | 592.23 | 601.25 | 0.00 | 0.00% | 2.12 | 0 | 1 | 8.52 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 290.00 | 577.75 | 586.70 | 582.23 | 603.17 | 0.00 | 0.00% | 2.01 | 0 | 1 | 8.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 300.00 | 567.75 | 576.70 | 572.23 | 581.27 | 0.00 | 0.00% | 1.91 | 0 | 1 | 7.77 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 310.00 | 558.00 | 567.00 | 562.50 | 571.28 | 0.00 | 0.00% | 1.81 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 320.00 | 548.00 | 556.70 | 552.35 | 559.10 | 0.00 | 0.00% | 1.73 | 0 | 2 | 7.33 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:47 PM EST |
| 330.00 | 538.00 | 546.70 | 542.35 | 555.00 | 0.00 | 0.00% | 1.64 | 0 | 9 | 7.12 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 340.00 | 528.00 | 536.70 | 532.35 | 472.35 | 0.00 | 0.00% | 1.57 | 0 | 1 | 6.92 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 350.00 | 518.00 | 526.70 | 522.35 | 531.00 | 0.00 | 0.00% | 1.49 | 0 | 3 | 6.72 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 360.00 | 508.00 | 517.00 | 512.50 | 522.37 | 0.00 | 0.00% | 1.42 | 0 | 2 | 6.78 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 370.00 | 498.00 | 506.75 | 502.38 | 512.38 | 0.00 | 0.00% | 1.36 | 0 | 2 | 6.35 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 380.00 | 488.00 | 496.75 | 492.38 | 431.35 | 0.00 | 0.00% | 1.30 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 390.00 | 478.00 | 486.75 | 482.38 | 420.95 | 0.00 | 0.00% | 1.24 | 0 | 2 | 6.01 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 400.00 | 468.00 | 477.45 | 472.73 | 482.36 | 0.00 | 0.00% | 1.18 | 0 | 7 | 6.03 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 410.00 | 458.00 | 467.15 | 462.58 | 472.37 | 0.00 | 0.00% | 1.13 | 0 | 2 | 5.82 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 420.00 | 448.00 | 456.75 | 452.38 | 391.30 | 0.00 | 0.00% | 1.08 | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 430.00 | 438.00 | 447.00 | 442.50 | 425.00 | 0.00 | 0.00% | 1.03 | 0 | 2 | 5.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 3:59:47 PM EST |
| 440.00 | 428.00 | 437.40 | 432.70 | 442.71 | 0.00 | 0.00% | 0.98 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 450.00 | 418.00 | 426.75 | 422.38 | 432.72 | 0.00 | 0.00% | 0.94 | 0 | 4 | 5.04 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 460.00 | 408.00 | 416.75 | 412.38 | 431.26 | 0.00 | 0.00% | 0.90 | 0 | 2 | 4.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 470.00 | 398.00 | 406.80 | 402.40 | 364.85 | 0.00 | 0.00% | 0.86 | 0 | 10 | 4.74 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:47 PM EST |
| 480.00 | 388.00 | 397.10 | 392.55 | 333.60 | 0.00 | 0.00% | 0.82 | 0 | 2 | 4.79 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:47 PM EST |
| 485.00 | 383.00 | 391.80 | 387.40 | 386.49 | -10.78 | -2.72% | 0.80 | 1 | 2 | 4.53 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 490.00 | 378.00 | 387.40 | 382.70 | 381.50 | -10.89 | -2.78% | 0.78 | 1 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 495.00 | 373.00 | 381.80 | 377.40 | % | 0.76 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 500.00 | 368.00 | 377.10 | 372.55 | 329.60 | 0.00 | 0.00% | 0.75 | 0 | 12 | 4.50 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/17/2025 3:59:47 PM EST |
| 505.00 | 363.00 | 371.80 | 367.40 | % | 0.73 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 510.00 | 358.00 | 366.80 | 362.40 | % | 0.71 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 515.00 | 353.00 | 361.80 | 357.40 | % | 0.69 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 520.00 | 348.00 | 357.50 | 352.75 | 370.35 | -3.65 | -0.98% | 0.68 | 9 | 15 | 4.35 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 525.00 | 343.00 | 351.80 | 347.40 | 356.02 | 0.00 | 0.00% | 0.66 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 530.00 | 338.00 | 346.80 | 342.40 | 351.03 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 535.00 | 333.00 | 341.80 | 337.40 | % | 0.63 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 540.00 | 328.00 | 337.50 | 332.75 | 347.05 | 0.00 | 0.00% | 0.62 | 0 | 43 | 3.94 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 545.00 | 323.00 | 331.80 | 327.40 | 350.22 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 550.00 | 318.00 | 326.80 | 322.40 | % | 0.59 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 555.00 | 313.00 | 321.80 | 317.40 | % | 0.57 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 560.00 | 308.00 | 317.50 | 312.75 | 251.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 565.00 | 303.00 | 311.80 | 307.40 | % | 0.54 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 570.00 | 298.00 | 307.50 | 302.75 | 242.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 575.00 | 293.00 | 301.85 | 297.43 | % | 0.52 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 580.00 | 288.00 | 297.45 | 292.73 | 231.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 585.00 | 283.00 | 291.85 | 287.43 | % | 0.49 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 590.00 | 278.00 | 287.10 | 282.55 | 222.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 595.00 | 273.00 | 281.85 | 277.43 | % | 0.47 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 600.00 | 268.00 | 277.45 | 272.73 | 272.00 | -8.00 | -2.86% | 0.45 | 1 | 7 | 3.19 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 605.00 | 263.00 | 271.85 | 267.43 | % | 0.44 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 610.00 | 258.00 | 266.85 | 262.43 | % | 0.43 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 615.00 | 253.00 | 261.85 | 257.43 | 151.25 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/17/2025 3:59:47 PM EST |
| 620.00 | 248.00 | 255.75 | 251.88 | 280.00 | 0.00 | 0.00% | 0.41 | 0 | 5 | 2.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 625.00 | 243.00 | 251.85 | 247.43 | 186.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 630.00 | 238.00 | 246.85 | 242.43 | 136.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/17/2025 3:59:47 PM EST |
| 635.00 | 233.00 | 241.85 | 237.43 | 177.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 640.00 | 228.00 | 237.50 | 232.75 | 255.91 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.72 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 645.00 | 223.65 | 231.90 | 227.78 | 189.27 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/17/2025 3:59:47 PM EST |
| 650.00 | 218.40 | 226.90 | 222.65 | 162.35 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 655.00 | 213.70 | 221.40 | 217.55 | 157.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 660.00 | 208.10 | 215.95 | 212.03 | 152.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 665.00 | 203.40 | 211.90 | 207.65 | 147.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 670.00 | 198.70 | 204.65 | 201.68 | 192.70 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:47 PM EST |
| 675.00 | 193.55 | 199.65 | 196.60 | 145.46 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:47 PM EST |
| 680.00 | 188.20 | 195.35 | 191.78 | 214.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 685.00 | 183.70 | 189.60 | 186.65 | 94.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/17/2025 3:59:47 PM EST |
| 690.00 | 178.70 | 183.95 | 181.33 | 122.15 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/17/2025 3:59:47 PM EST |
| 695.00 | 173.70 | 178.60 | 176.15 | 125.34 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:47 PM EST |
| 700.00 | 169.50 | 173.70 | 171.60 | 171.00 | -9.00 | -5.00% | 0.25 | 1 | 109 | 1.75 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 705.00 | 163.75 | 168.60 | 166.18 | 187.52 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 710.00 | 159.10 | 164.50 | 161.80 | 171.15 | 0.00 | 0.00% | 0.23 | 0 | 56 | 1.78 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 715.00 | 153.75 | 160.00 | 156.88 | 135.77 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 3:59:47 PM EST |
| 720.00 | 149.75 | 153.90 | 151.83 | 151.97 | -41.90 | -21.62% | 0.21 | 5 | 276 | 1.59 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 725.00 | 144.00 | 148.90 | 146.45 | 146.98 | +21.11 | +16.78% | 0.20 | 4 | 26 | 1.54 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 730.00 | 139.00 | 143.95 | 141.48 | 179.35 | 0.00 | 0.00% | 0.19 | 0 | 50 | 1.50 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 735.00 | 133.80 | 138.60 | 136.20 | 148.69 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.40 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 740.00 | 129.55 | 133.95 | 131.75 | 132.25 | -26.15 | -16.51% | 0.18 | 26 | 257 | 1.41 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 745.00 | 123.80 | 129.75 | 126.78 | 138.70 | 0.00 | 0.00% | 0.17 | 0 | 35 | 1.47 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 750.00 | 119.75 | 124.00 | 121.88 | 120.90 | -10.63 | -8.09% | 0.16 | 27 | 699 | 1.32 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 755.00 | 113.80 | 119.05 | 116.43 | 124.21 | 0.00 | 0.00% | 0.15 | 0 | 25 | 1.28 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 760.00 | 109.75 | 114.00 | 111.88 | 112.00 | -9.93 | -8.15% | 0.15 | 2 | 450 | 1.23 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 765.00 | 104.15 | 108.95 | 106.55 | 113.02 | -15.98 | -12.39% | 0.14 | 1 | 117 | 1.18 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 770.00 | 98.95 | 104.00 | 101.48 | 106.16 | -38.98 | -26.86% | 0.13 | 1 | 577 | 1.13 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 772.50 | 96.35 | 101.60 | 98.98 | 50.20 | 0.00 | 0.00% | 0.13 | 0 | 33 | 1.12 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:47 PM EST |
| 775.00 | 94.50 | 99.05 | 96.78 | 139.06 | 0.00 | 0.00% | 0.12 | 0 | 345 | 1.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 777.50 | 91.40 | 97.00 | 94.20 | 69.55 | 0.00 | 0.00% | 0.12 | 0 | 56 | 1.12 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 3:59:47 PM EST |
| 780.00 | 89.80 | 94.10 | 91.95 | 94.50 | -23.50 | -19.92% | 0.12 | 7 | 751 | 1.05 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 782.50 | 86.75 | 91.60 | 89.18 | 111.10 | 0.00 | 0.00% | 0.11 | 0 | 28 | 1.03 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 785.00 | 86.20 | 89.15 | 87.68 | 86.20 | -12.05 | -12.27% | 0.11 | 7 | 165 | 1.01 | 1.00 | 0.00 | -0.03 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 790.00 | 78.85 | 84.15 | 81.50 | 81.40 | -10.45 | -11.38% | 0.10 | 16 | 309 | 0.96 | 1.00 | 0.00 | -0.04 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 795.00 | 75.90 | 79.15 | 77.53 | 77.30 | -8.90 | -10.33% | 0.10 | 33 | 387 | 0.92 | 0.99 | 0.00 | -0.09 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 800.00 | 70.00 | 74.20 | 72.10 | 71.99 | -8.01 | -10.02% | 0.09 | 28 | 1,861 | 0.87 | 0.99 | 0.00 | -0.18 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 805.00 | 63.95 | 69.25 | 66.60 | 67.50 | -4.69 | -6.50% | 0.08 | 8 | 173 | 0.83 | 0.98 | 0.00 | -0.24 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 810.00 | 60.00 | 64.95 | 62.48 | 61.80 | -5.40 | -8.04% | 0.08 | 27 | 356 | 0.84 | 0.98 | 0.00 | -0.31 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 815.00 | 54.65 | 59.80 | 57.23 | 85.88 | 0.00 | 0.00% | 0.07 | 0 | 439 | 0.78 | 0.97 | 0.00 | -0.47 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 820.00 | 50.75 | 54.25 | 52.50 | 52.62 | -11.41 | -17.82% | 0.06 | 34 | 483 | 0.68 | 0.95 | 0.00 | -0.73 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 825.00 | 44.25 | 49.70 | 46.98 | 46.57 | -13.37 | -22.31% | 0.06 | 7 | 190 | 0.67 | 0.95 | 0.00 | -0.75 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 827.50 | 41.95 | 47.55 | 44.75 | % | 0.05 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.89 | 12/17/2025 3:59:47 PM EST | |||
| 830.00 | 41.25 | 44.80 | 43.03 | 42.69 | -9.75 | -18.60% | 0.05 | 29 | 599 | 0.62 | 0.93 | 0.00 | -0.97 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 832.50 | 37.10 | 42.35 | 39.73 | % | 0.05 | 0 | 0 | 0.60 | 0.92 | 0.01 | -1.09 | 12/17/2025 3:59:47 PM EST | |||
| 835.00 | 36.65 | 40.05 | 38.35 | 37.90 | -8.65 | -18.59% | 0.05 | 35 | 183 | 0.59 | 0.91 | 0.01 | -1.20 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 837.50 | 33.85 | 38.15 | 36.00 | 50.82 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.51 | 0.90 | 0.01 | -1.41 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 840.00 | 32.85 | 35.35 | 34.10 | 32.45 | -8.00 | -19.78% | 0.04 | 117 | 1,009 | 0.55 | 0.89 | 0.01 | -1.52 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 842.50 | 30.70 | 33.00 | 31.85 | 48.71 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.53 | 0.88 | 0.01 | -1.57 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 845.00 | 28.35 | 30.75 | 29.55 | 28.65 | -9.65 | -25.20% | 0.03 | 118 | 202 | 0.52 | 0.86 | 0.01 | -1.63 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 847.50 | 23.75 | 28.40 | 26.08 | 25.59 | -22.16 | -46.41% | 0.03 | 1 | 5 | 0.50 | 0.85 | 0.01 | -1.70 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 850.00 | 23.95 | 25.90 | 24.93 | 24.50 | -9.20 | -27.30% | 0.03 | 72 | 1,940 | 0.36 | 0.83 | 0.01 | -1.78 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 855.00 | 19.80 | 21.75 | 20.78 | 20.15 | -9.70 | -32.50% | 0.02 | 19 | 215 | 0.37 | 0.78 | 0.01 | -1.92 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 860.00 | 15.05 | 17.40 | 16.23 | 15.60 | -9.90 | -38.83% | 0.02 | 73 | 768 | 0.33 | 0.72 | 0.02 | -2.07 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 865.00 | 12.35 | 14.00 | 13.18 | 13.20 | -6.40 | -32.66% | 0.02 | 26 | 255 | 0.34 | 0.64 | 0.02 | -2.20 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 870.00 | 9.85 | 10.65 | 10.25 | 10.00 | -6.73 | -40.23% | 0.01 | 254 | 362 | 0.34 | 0.55 | 0.02 | -2.26 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 875.00 | 6.80 | 8.30 | 7.55 | 6.67 | -6.03 | -47.48% | 0.01 | 183 | 289 | 0.34 | 0.46 | 0.02 | -2.23 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 880.00 | 5.10 | 5.50 | 5.30 | 5.00 | -4.76 | -48.77% | 0.01 | 688 | 604 | 0.32 | 0.37 | 0.02 | -2.09 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 885.00 | 3.45 | 3.75 | 3.60 | 3.74 | -4.56 | -54.94% | 0.00 | 152 | 357 | 0.32 | 0.29 | 0.02 | -1.84 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 890.00 | 2.09 | 2.50 | 2.30 | 2.50 | -2.70 | -51.93% | 0.00 | 438 | 449 | 0.31 | 0.21 | 0.01 | -1.52 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 895.00 | 1.46 | 1.78 | 1.62 | 1.44 | -2.11 | -59.44% | 0.00 | 367 | 261 | 0.32 | 0.15 | 0.01 | -1.19 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 900.00 | 0.93 | 1.05 | 0.99 | 0.97 | -1.43 | -59.59% | 0.00 | 2,376 | 2,280 | 0.32 | 0.10 | 0.01 | -0.88 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 905.00 | 0.62 | 0.68 | 0.65 | 0.65 | -1.17 | -64.29% | 0.00 | 346 | 1,024 | 0.33 | 0.06 | 0.01 | -0.53 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 910.00 | 0.27 | 0.63 | 0.45 | 0.44 | -0.64 | -59.26% | 0.00 | 354 | 394 | 0.32 | 0.04 | 0.00 | -0.33 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 915.00 | 0.01 | 0.62 | 0.32 | 0.25 | -0.69 | -73.41% | 0.00 | 288 | 340 | 0.31 | 0.03 | 0.00 | -0.20 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 920.00 | 0.10 | 0.59 | 0.35 | 0.19 | -0.33 | -63.47% | 0.00 | 546 | 608 | 0.38 | 0.01 | 0.00 | -0.10 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 925.00 | 0.06 | 0.35 | 0.21 | 0.09 | -0.31 | -77.50% | 0.00 | 216 | 421 | 0.38 | 0.01 | 0.00 | -0.06 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 930.00 | 0.00 | 0.31 | 0.16 | 0.07 | -0.21 | -75.00% | 0.00 | 46 | 1,071 | 0.45 | 0.00 | 0.00 | -0.02 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 935.00 | 0.00 | 0.52 | 0.26 | 0.06 | -0.08 | -57.15% | 0.00 | 66 | 448 | 0.46 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 940.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 200 | 261 | 0.39 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 945.00 | 0.02 | 0.24 | 0.13 | 0.02 | -0.03 | -60.00% | 0.00 | 126 | 476 | 0.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 950.00 | 0.00 | 0.14 | 0.07 | 0.03 | -0.01 | -25.00% | 0.00 | 27 | 233 | 0.51 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 955.00 | 0.00 | 0.11 | 0.06 | 0.08 | +0.04 | +100.00% | 0.00 | 15 | 433 | 0.52 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 960.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.74 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 965.00 | 0.01 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 88 | 972 | 0.53 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 970.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 302 | 0.69 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 975.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 52 | 0.50 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 980.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 15 | 93 | 0.60 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 985.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 990.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 995.00 | 0.00 | 0.97 | 0.49 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 1,000.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 286 | 0.66 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 1,020.00 | 0.00 | 0.06 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.79 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 1,040.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 1,060.00 | 0.00 | 0.50 | 0.25 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/17/2025 3:59:47 PM EST |
| 1,210.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,220.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,230.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 1,240.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,250.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,260.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,221 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,871 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 284 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/17/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 2.26 | 1.13 | 0.06 | +0.05 | +500.00% | 0.01 | 1 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 12/17/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.65 | +0.60 | +1,200.00% | 0.00 | 10 | 408 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.05 | -83.34% | 0.01 | 2 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.01 | -0.10 | -90.91% | 0.01 | 1 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 12/17/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 398 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.83 | +0.61 | +277.28% | 0.00 | 10 | 330 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/17/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 253 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 227 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 224 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 2.59 | +0.40 | +18.27% | 0.00 | 10 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 299 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.43 | -95.56% | 0.00 | 1 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.14 | -87.50% | 0.00 | 1 | 322 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 648 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/17/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 400.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/17/2025 3:59:47 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:47 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/17/2025 3:59:47 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/17/2025 3:59:47 PM EST |
| 440.00 | 0.00 | 0.50 | 0.25 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/17/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/17/2025 3:59:47 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 470.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:47 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 500.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 520 | 2.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.44 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 510.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 4.37 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 15 | 4.30 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 394 | 4.23 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/17/2025 3:59:47 PM EST |
| 525.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.72 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:47 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 4.10 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.03 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 540.00 | 0.00 | 2.26 | 1.13 | 0.07 | +0.06 | +600.00% | 0.00 | 5 | 720 | 3.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 545.00 | 0.00 | 0.26 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:47 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 3.84 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 555.00 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:47 PM EST |
| 560.00 | 0.00 | 1.40 | 0.70 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 322 | 3.03 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 570.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.93 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 3:59:47 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.53 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 565 | 3.47 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.40 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 267 | 3.34 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 56 | 3.28 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:47 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.87 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 605.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:47 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 3.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 3:59:47 PM EST |
| 615.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/17/2025 3:59:47 PM EST |
| 620.00 | 0.00 | 0.04 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:47 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/17/2025 3:59:47 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.87 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/17/2025 3:59:47 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 185 | 2.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/17/2025 3:59:47 PM EST |
| 640.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.01 | -25.00% | 0.00 | 6 | 412 | 1.40 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 650.00 | 0.00 | 2.38 | 1.19 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 1,232 | 2.34 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.03 | -1.22 | -97.60% | 0.00 | 4 | 279 | 2.59 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 308 | 2.54 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.48 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.42 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 675.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 2.37 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/17/2025 3:59:47 PM EST |
| 680.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 486 | 1.15 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 685.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 690.00 | 0.00 | 1.36 | 0.68 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 229 | 1.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 695.00 | 0.00 | 0.04 | 0.02 | 0.08 | +0.05 | +166.67% | 0.00 | 4 | 139 | 1.08 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 700.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 4 | 1,184 | 1.05 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 705.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 26 | 248 | 1.02 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 710.00 | 0.02 | 0.06 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 23 | 655 | 0.98 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 715.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.02 | +66.67% | 0.00 | 13 | 255 | 1.29 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 720.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 5 | 756 | 0.92 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 725.00 | 0.00 | 1.60 | 0.80 | 0.10 | -0.16 | -61.54% | 0.00 | 4 | 189 | 1.47 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 730.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 735.00 | 0.00 | 0.12 | 0.06 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.94 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 740.00 | 0.08 | 0.31 | 0.20 | 0.08 | 0.00 | 0.00% | 0.00 | 39 | 1,108 | 0.94 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 745.00 | 0.00 | 0.64 | 0.32 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 304 | 1.09 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 750.00 | 0.10 | 0.42 | 0.26 | 0.25 | +0.08 | +47.06% | 0.00 | 7 | 792 | 0.90 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 755.00 | 0.00 | 0.72 | 0.36 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 760.00 | 0.03 | 0.30 | 0.17 | 0.15 | +0.09 | +150.00% | 0.00 | 2 | 461 | 0.77 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 765.00 | 0.02 | 0.37 | 0.20 | 0.23 | +0.14 | +155.56% | 0.00 | 10 | 497 | 0.74 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 770.00 | 0.01 | 0.26 | 0.14 | 0.16 | +0.08 | +100.00% | 0.00 | 3 | 433 | 0.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 772.50 | 0.00 | 0.87 | 0.44 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.93 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 775.00 | 0.00 | 0.39 | 0.20 | 0.14 | +0.06 | +75.00% | 0.00 | 11 | 869 | 0.79 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 777.50 | 0.00 | 0.36 | 0.18 | 0.18 | -0.18 | -50.00% | 0.00 | 1 | 69 | 0.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 780.00 | 0.00 | 0.37 | 0.19 | 0.20 | +0.06 | +42.86% | 0.00 | 11 | 557 | 0.75 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 782.50 | 0.00 | 4.45 | 2.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:47 PM EST |
| 785.00 | 0.05 | 0.31 | 0.18 | 0.21 | +0.11 | +110.00% | 0.00 | 4 | 323 | 0.62 | 0.00 | 0.00 | -0.03 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 790.00 | 0.00 | 0.63 | 0.32 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.74 | 0.00 | 0.00 | -0.04 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 795.00 | 0.16 | 0.81 | 0.49 | 0.33 | +0.15 | +83.34% | 0.00 | 3 | 476 | 0.65 | -0.01 | 0.00 | -0.09 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 800.00 | 0.18 | 0.30 | 0.24 | 0.33 | +0.17 | +106.25% | 0.00 | 50 | 1,495 | 0.55 | -0.01 | 0.00 | -0.18 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 805.00 | 0.30 | 0.44 | 0.37 | 0.34 | +0.13 | +61.91% | 0.00 | 1 | 347 | 0.57 | -0.02 | 0.00 | -0.24 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 810.00 | 0.35 | 0.55 | 0.45 | 0.46 | +0.18 | +64.29% | 0.00 | 22 | 422 | 0.55 | -0.02 | 0.00 | -0.31 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 815.00 | 0.41 | 0.63 | 0.52 | 0.47 | +0.14 | +42.43% | 0.00 | 72 | 769 | 0.52 | -0.03 | 0.00 | -0.47 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 820.00 | 0.49 | 0.64 | 0.57 | 0.51 | +0.07 | +15.91% | 0.00 | 38 | 304 | 0.47 | -0.05 | 0.00 | -0.73 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 825.00 | 0.63 | 0.97 | 0.80 | 0.75 | +0.20 | +36.37% | 0.00 | 26 | 622 | 0.48 | -0.05 | 0.00 | -0.75 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 827.50 | 0.70 | 1.08 | 0.89 | 0.88 | +0.37 | +72.55% | 0.00 | 1 | 33 | 0.48 | -0.06 | 0.00 | -0.89 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 830.00 | 0.81 | 1.14 | 0.98 | 0.98 | +0.21 | +27.28% | 0.00 | 74 | 396 | 0.47 | -0.07 | 0.00 | -0.97 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 832.50 | 0.78 | 1.10 | 0.94 | 1.00 | +0.23 | +29.87% | 0.00 | 16 | 77 | 0.45 | -0.08 | 0.01 | -1.09 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 835.00 | 1.03 | 1.50 | 1.27 | 1.25 | +0.50 | +66.67% | 0.00 | 52 | 455 | 0.45 | -0.09 | 0.01 | -1.20 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 837.50 | 1.13 | 1.63 | 1.38 | 1.41 | +0.59 | +71.96% | 0.00 | 10 | 67 | 0.43 | -0.10 | 0.01 | -1.41 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 840.00 | 1.08 | 1.67 | 1.38 | 1.50 | +0.38 | +33.93% | 0.00 | 162 | 494 | 0.41 | -0.11 | 0.01 | -1.52 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 842.50 | 1.32 | 1.92 | 1.62 | 1.62 | +0.28 | +20.90% | 0.00 | 60 | 91 | 0.42 | -0.12 | 0.01 | -1.57 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 845.00 | 1.77 | 2.21 | 1.99 | 1.91 | +0.46 | +31.73% | 0.00 | 49 | 363 | 0.41 | -0.14 | 0.01 | -1.63 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 847.50 | 2.03 | 2.49 | 2.26 | 2.25 | +0.55 | +32.36% | 0.00 | 34 | 104 | 0.40 | -0.15 | 0.01 | -1.70 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 850.00 | 2.33 | 2.62 | 2.48 | 2.44 | +0.71 | +41.04% | 0.00 | 383 | 668 | 0.39 | -0.17 | 0.01 | -1.78 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 855.00 | 3.15 | 3.50 | 3.33 | 3.40 | +1.07 | +45.93% | 0.00 | 141 | 468 | 0.37 | -0.22 | 0.01 | -1.92 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 860.00 | 3.95 | 4.50 | 4.23 | 4.30 | +1.20 | +38.71% | 0.00 | 170 | 638 | 0.36 | -0.28 | 0.02 | -2.07 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 865.00 | 4.75 | 6.90 | 5.83 | 5.69 | +1.44 | +33.89% | 0.01 | 113 | 451 | 0.36 | -0.36 | 0.02 | -2.20 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 870.00 | 7.05 | 8.60 | 7.83 | 7.76 | +3.06 | +65.11% | 0.01 | 705 | 547 | 0.35 | -0.45 | 0.02 | -2.26 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 875.00 | 8.95 | 11.10 | 10.03 | 10.25 | +3.20 | +45.39% | 0.01 | 758 | 604 | 0.34 | -0.54 | 0.02 | -2.23 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 880.00 | 12.00 | 14.00 | 13.00 | 14.00 | +5.65 | +67.67% | 0.01 | 149 | 328 | 0.34 | -0.63 | 0.02 | -2.09 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 885.00 | 15.00 | 19.30 | 17.15 | 17.00 | +6.40 | +60.38% | 0.02 | 755 | 362 | 0.37 | -0.71 | 0.02 | -1.84 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 890.00 | 19.15 | 21.90 | 20.53 | 20.46 | +4.61 | +29.09% | 0.02 | 137 | 483 | 0.35 | -0.79 | 0.01 | -1.52 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 895.00 | 22.65 | 28.15 | 25.40 | 25.29 | +7.64 | +43.29% | 0.03 | 37 | 128 | 0.52 | -0.85 | 0.01 | -1.19 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 900.00 | 27.20 | 30.70 | 28.95 | 29.74 | +8.15 | +37.75% | 0.03 | 42 | 179 | 0.61 | -0.90 | 0.01 | -0.88 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 905.00 | 31.90 | 35.00 | 33.45 | 34.80 | +9.19 | +35.89% | 0.04 | 17 | 156 | 0.44 | -0.94 | 0.01 | -0.53 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 910.00 | 36.75 | 41.60 | 39.18 | 39.94 | +10.90 | +37.54% | 0.04 | 3 | 81 | 0.67 | -0.96 | 0.00 | -0.33 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 915.00 | 41.60 | 45.45 | 43.53 | 44.13 | +8.13 | +22.59% | 0.05 | 64 | 48 | 0.72 | -0.97 | 0.00 | -0.20 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 920.00 | 46.90 | 51.05 | 48.98 | 49.50 | +10.74 | +27.71% | 0.05 | 61 | 38 | 0.65 | -0.99 | 0.00 | -0.10 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 925.00 | 51.55 | 56.05 | 53.80 | 33.15 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.70 | -0.99 | 0.00 | -0.06 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 930.00 | 56.65 | 61.35 | 59.00 | 42.60 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.76 | -1.00 | 0.00 | -0.02 | 12/16/2025 | 12/17/2025 3:59:47 PM EST |
| 935.00 | 60.20 | 66.85 | 63.53 | 33.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.84 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 940.00 | 65.20 | 71.85 | 68.53 | 49.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 945.00 | 70.20 | 76.70 | 73.45 | 68.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/17/2025 3:59:47 PM EST |
| 950.00 | 75.10 | 81.70 | 78.40 | 74.20 | +31.01 | +71.80% | 0.08 | 30 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/17/2025 3:59:47 PM EST |
| 955.00 | 80.70 | 86.70 | 83.70 | 52.57 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/17/2025 3:59:47 PM EST |
| 960.00 | 85.20 | 91.85 | 88.53 | 61.85 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 965.00 | 90.70 | 96.70 | 93.70 | % | 0.10 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 970.00 | 95.60 | 101.85 | 98.73 | % | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 975.00 | 100.20 | 106.70 | 103.45 | % | 0.11 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 980.00 | 105.20 | 111.70 | 108.45 | 81.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 985.00 | 109.20 | 116.70 | 112.95 | 76.95 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 990.00 | 113.50 | 122.45 | 117.98 | 96.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/17/2025 3:59:47 PM EST |
| 995.00 | 120.70 | 126.70 | 123.70 | % | 0.12 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,000.00 | 125.70 | 131.70 | 128.70 | 92.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 1,020.00 | 145.20 | 151.85 | 148.53 | 114.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/17/2025 3:59:47 PM EST |
| 1,040.00 | 163.50 | 172.45 | 167.98 | % | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,060.00 | 183.50 | 192.45 | 187.98 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,210.00 | 333.50 | 342.45 | 337.98 | % | 0.28 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,220.00 | 343.50 | 352.45 | 347.98 | % | 0.29 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,230.00 | 353.50 | 362.45 | 357.98 | % | 0.29 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,240.00 | 363.50 | 372.45 | 367.98 | % | 0.30 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,250.00 | 373.50 | 381.95 | 377.73 | % | 0.30 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST | |||
| 1,260.00 | 383.50 | 392.45 | 387.98 | % | 0.31 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 12/17/2025 3:59:47 PM EST |