Options Chain for ROBINHOOD MKTS INC COM CL A (HOOD) - $114.11 as of 12/16/2025 7:38:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 93.05 | 95.45 | 94.25 | 93.95 | +3.98 | +4.43% | 3.77 | 2 | 98 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 30.00 | 88.05 | 90.45 | 89.25 | 89.00 | +3.93 | +4.62% | 2.98 | 2 | 71 | 9.11 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 34.00 | 84.05 | 86.45 | 85.25 | 84.95 | +4.28 | +5.31% | 2.51 | 2 | 124 | 7.62 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 35.00 | 83.05 | 85.45 | 84.25 | 84.00 | +4.28 | +5.37% | 2.41 | 2 | 34 | 8.11 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 36.00 | 82.05 | 84.45 | 83.25 | 79.86 | 0.00 | 0.00% | 2.31 | 0 | 32 | 7.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 37.00 | 81.05 | 83.55 | 82.30 | 78.91 | 0.00 | 0.00% | 2.22 | 0 | 16 | 7.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 38.00 | 80.05 | 82.55 | 81.30 | 77.96 | 0.00 | 0.00% | 2.14 | 0 | 7 | 7.54 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 39.00 | 79.05 | 81.45 | 80.25 | 76.08 | 0.00 | 0.00% | 2.06 | 0 | 88 | 7.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 78.05 | 80.45 | 79.25 | 75.13 | 0.00 | 0.00% | 1.98 | 0 | 245 | 7.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 41.00 | 77.05 | 79.45 | 78.25 | 75.02 | 0.00 | 0.00% | 1.91 | 0 | 40 | 6.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 42.00 | 76.05 | 78.45 | 77.25 | 73.88 | 0.00 | 0.00% | 1.84 | 0 | 44 | 6.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 43.00 | 75.05 | 77.45 | 76.25 | 72.98 | 0.00 | 0.00% | 1.77 | 0 | 51 | 6.76 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 44.00 | 74.05 | 76.45 | 75.25 | 71.11 | 0.00 | 0.00% | 1.71 | 0 | 57 | 6.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 73.05 | 75.50 | 74.28 | 70.18 | 0.00 | 0.00% | 1.65 | 0 | 681 | 5.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 46.00 | 72.05 | 74.50 | 73.28 | 70.18 | 0.00 | 0.00% | 1.59 | 0 | 143 | 6.34 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 47.00 | 71.05 | 73.60 | 72.33 | 69.25 | 0.00 | 0.00% | 1.54 | 0 | 133 | 6.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 48.00 | 70.05 | 72.50 | 71.28 | 84.40 | 0.00 | 0.00% | 1.49 | 0 | 260 | 5.76 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 68.05 | 70.45 | 69.25 | 66.00 | 0.00 | 0.00% | 1.39 | 0 | 1,124 | 5.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 55.00 | 63.05 | 65.60 | 64.33 | 59.91 | 0.00 | 0.00% | 1.17 | 0 | 283 | 4.79 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 58.10 | 60.55 | 59.33 | 54.61 | 0.00 | 0.00% | 0.99 | 0 | 812 | 4.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 53.10 | 55.55 | 54.33 | 52.28 | 0.00 | 0.00% | 0.84 | 0 | 1,241 | 3.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 70.00 | 48.65 | 50.60 | 49.63 | 49.60 | +4.01 | +8.80% | 0.71 | 3 | 1,028 | 3.80 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 43.10 | 45.50 | 44.30 | 40.45 | 0.00 | 0.00% | 0.59 | 0 | 1,316 | 3.35 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 38.15 | 40.75 | 39.45 | 36.60 | +0.50 | +1.39% | 0.49 | 1 | 4,704 | 2.71 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 33.10 | 35.50 | 34.30 | 29.72 | 0.00 | 0.00% | 0.40 | 0 | 4,628 | 2.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 28.10 | 30.65 | 29.38 | 26.72 | 0.00 | 0.00% | 0.33 | 0 | 3,257 | 2.24 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 23.15 | 25.55 | 24.35 | 23.15 | +3.10 | +15.47% | 0.26 | 2 | 2,327 | 1.77 | 0.99 | 0.00 | -0.04 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 96.00 | 22.10 | 24.50 | 23.30 | 24.60 | 0.00 | 0.00% | 0.24 | 0 | 40 | 1.79 | 0.99 | 0.00 | -0.06 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 97.00 | 21.15 | 23.70 | 22.43 | 27.27 | 0.00 | 0.00% | 0.23 | 0 | 26 | 1.74 | 0.98 | 0.01 | -0.08 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 98.00 | 20.15 | 22.60 | 21.38 | 22.95 | 0.00 | 0.00% | 0.22 | 0 | 77 | 1.69 | 0.98 | 0.01 | -0.10 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 99.00 | 19.15 | 21.60 | 20.38 | 17.44 | -2.26 | -11.48% | 0.21 | 1 | 26 | 1.42 | 0.97 | 0.01 | -0.12 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 19.90 | 20.60 | 20.25 | 20.20 | +4.70 | +30.33% | 0.20 | 765 | 5,071 | 1.20 | 0.96 | 0.01 | -0.15 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 101.00 | 17.15 | 19.60 | 18.38 | 18.45 | +2.60 | +16.41% | 0.18 | 1 | 31 | 1.24 | 0.95 | 0.01 | -0.17 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 102.00 | 17.20 | 18.75 | 17.98 | 16.05 | +1.19 | +8.01% | 0.18 | 3 | 46 | 1.19 | 0.93 | 0.01 | -0.20 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 103.00 | 16.45 | 17.85 | 17.15 | 15.07 | +0.19 | +1.28% | 0.17 | 2 | 15 | 1.16 | 0.92 | 0.02 | -0.22 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 104.00 | 14.30 | 16.95 | 15.63 | 18.00 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.11 | 0.90 | 0.02 | -0.25 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 13.50 | 16.00 | 14.75 | 13.59 | +3.36 | +32.85% | 0.14 | 12 | 2,060 | 0.61 | 0.88 | 0.02 | -0.28 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 106.00 | 13.90 | 14.70 | 14.30 | 10.35 | -2.05 | -16.54% | 0.13 | 2 | 44 | 0.66 | 0.86 | 0.02 | -0.31 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 107.00 | 13.00 | 13.85 | 13.43 | 11.29 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.78 | 0.83 | 0.03 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 108.00 | 12.05 | 12.85 | 12.45 | 9.80 | +1.20 | +13.96% | 0.12 | 1 | 42 | 0.70 | 0.80 | 0.03 | -0.37 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 109.00 | 11.15 | 12.15 | 11.65 | 7.85 | +0.94 | +13.61% | 0.11 | 1 | 67 | 0.76 | 0.77 | 0.03 | -0.39 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 10.30 | 11.00 | 10.65 | 10.55 | +3.95 | +59.85% | 0.10 | 147 | 2,855 | 0.71 | 0.74 | 0.04 | -0.41 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 111.00 | 9.35 | 10.15 | 9.75 | 8.00 | +2.45 | +44.15% | 0.09 | 3 | 58 | 0.71 | 0.70 | 0.04 | -0.43 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 112.00 | 8.50 | 9.55 | 9.03 | 8.40 | +2.95 | +54.13% | 0.08 | 16 | 277 | 0.75 | 0.66 | 0.04 | -0.44 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 113.00 | 7.85 | 8.45 | 8.15 | 4.75 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.73 | 0.62 | 0.04 | -0.45 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 114.00 | 6.95 | 7.60 | 7.28 | 6.60 | +2.35 | +55.30% | 0.06 | 41 | 210 | 0.73 | 0.58 | 0.05 | -0.45 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 6.40 | 6.85 | 6.63 | 6.50 | +2.80 | +75.68% | 0.06 | 308 | 4,261 | 0.73 | 0.53 | 0.05 | -0.45 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 116.00 | 5.75 | 6.25 | 6.00 | 5.95 | +2.65 | +80.31% | 0.05 | 224 | 464 | 0.73 | 0.49 | 0.05 | -0.45 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 117.00 | 5.10 | 5.50 | 5.30 | 5.00 | +2.17 | +76.68% | 0.05 | 811 | 1,432 | 0.73 | 0.44 | 0.05 | -0.44 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 118.00 | 4.65 | 4.85 | 4.75 | 4.67 | +2.20 | +89.07% | 0.04 | 1,787 | 2,554 | 0.73 | 0.40 | 0.04 | -0.43 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 119.00 | 4.05 | 4.25 | 4.15 | 4.20 | +2.16 | +105.89% | 0.03 | 1,168 | 880 | 0.73 | 0.36 | 0.04 | -0.41 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 3.60 | 3.75 | 3.68 | 3.65 | +1.90 | +108.58% | 0.03 | 6,724 | 9,829 | 0.73 | 0.32 | 0.04 | -0.40 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 121.00 | 3.15 | 3.30 | 3.23 | 3.25 | +1.76 | +118.13% | 0.03 | 630 | 1,597 | 0.73 | 0.28 | 0.04 | -0.38 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 122.00 | 2.65 | 2.84 | 2.75 | 2.75 | +1.47 | +114.85% | 0.02 | 595 | 841 | 0.73 | 0.25 | 0.03 | -0.35 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 123.00 | 2.30 | 2.49 | 2.40 | 2.40 | +1.35 | +128.58% | 0.02 | 585 | 2,417 | 0.74 | 0.22 | 0.03 | -0.33 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 124.00 | 1.96 | 2.13 | 2.05 | 2.05 | +1.16 | +130.34% | 0.02 | 695 | 3,958 | 0.74 | 0.19 | 0.03 | -0.31 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 1.68 | 1.79 | 1.74 | 1.75 | +1.02 | +139.73% | 0.01 | 2,373 | 14,544 | 0.74 | 0.17 | 0.03 | -0.28 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 126.00 | 1.42 | 1.50 | 1.46 | 1.45 | +0.82 | +130.16% | 0.01 | 365 | 1,773 | 0.74 | 0.15 | 0.02 | -0.26 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 127.00 | 1.22 | 1.28 | 1.25 | 1.21 | +0.70 | +137.26% | 0.01 | 760 | 10,977 | 0.75 | 0.13 | 0.02 | -0.23 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 128.00 | 1.01 | 1.10 | 1.06 | 1.05 | +0.62 | +144.19% | 0.01 | 661 | 2,382 | 0.76 | 0.11 | 0.02 | -0.21 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 129.00 | 0.81 | 0.90 | 0.86 | 0.75 | +0.38 | +102.71% | 0.01 | 62 | 3,528 | 0.76 | 0.09 | 0.02 | -0.19 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 0.71 | 0.75 | 0.73 | 0.75 | +0.43 | +134.38% | 0.01 | 1,137 | 20,220 | 0.78 | 0.08 | 0.01 | -0.17 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 131.00 | 0.58 | 0.66 | 0.62 | 0.63 | +0.35 | +125.00% | 0.00 | 169 | 5,314 | 0.77 | 0.07 | 0.01 | -0.15 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 132.00 | 0.52 | 0.56 | 0.54 | 0.52 | +0.31 | +147.62% | 0.00 | 105 | 3,764 | 0.81 | 0.06 | 0.01 | -0.13 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 133.00 | 0.39 | 0.49 | 0.44 | 0.45 | +0.26 | +136.85% | 0.00 | 60 | 2,668 | 0.80 | 0.05 | 0.01 | -0.11 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 134.00 | 0.33 | 0.41 | 0.37 | 0.37 | +0.24 | +184.62% | 0.00 | 105 | 2,573 | 0.72 | 0.04 | 0.01 | -0.10 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 0.29 | 0.32 | 0.31 | 0.32 | +0.17 | +113.34% | 0.00 | 752 | 19,853 | 0.84 | 0.03 | 0.01 | -0.08 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 136.00 | 0.19 | 0.31 | 0.25 | 0.27 | +0.14 | +107.70% | 0.00 | 40 | 6,588 | 0.85 | 0.03 | 0.01 | -0.07 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 137.00 | 0.19 | 0.26 | 0.23 | 0.22 | +0.11 | +100.00% | 0.00 | 39 | 3,645 | 0.89 | 0.02 | 0.00 | -0.06 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 138.00 | 0.15 | 0.25 | 0.20 | 0.18 | +0.09 | +100.00% | 0.00 | 22 | 1,247 | 0.79 | 0.02 | 0.00 | -0.05 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 139.00 | 0.07 | 0.24 | 0.16 | 0.15 | +0.06 | +66.67% | 0.00 | 5 | 2,550 | 0.89 | 0.01 | 0.00 | -0.04 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 0.13 | 0.15 | 0.14 | 0.13 | +0.04 | +44.45% | 0.00 | 281 | 12,944 | 0.89 | 0.01 | 0.00 | -0.03 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 141.00 | 0.12 | 0.18 | 0.15 | 0.12 | +0.05 | +71.43% | 0.00 | 51 | 811 | 0.95 | 0.01 | 0.00 | -0.03 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 142.00 | 0.06 | 0.14 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 8 | 579 | 0.98 | 0.01 | 0.00 | -0.02 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 143.00 | 0.03 | 0.15 | 0.09 | 0.11 | +0.06 | +120.00% | 0.00 | 25 | 393 | 0.95 | 0.01 | 0.00 | -0.01 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 144.00 | 0.00 | 0.36 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.24 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 0.06 | 0.10 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 142 | 18,312 | 0.97 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 146.00 | 0.00 | 0.35 | 0.18 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 67 | 1.35 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 147.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 101 | 1.02 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 148.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 19 | 1.13 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 149.00 | 0.00 | 0.33 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.09 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 0.04 | 0.10 | 0.07 | 0.06 | +0.01 | +20.00% | 0.00 | 161 | 9,490 | 1.05 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 152.50 | 0.00 | 0.16 | 0.08 | 0.18 | +0.16 | +800.00% | 0.00 | 4 | 638 | 1.26 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 5,022 | 1.16 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 157.50 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 0.01 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 21 | 4,211 | 1.32 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 22 | 3,209 | 1.29 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 167.50 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 58 | 5,317 | 1.38 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,951 | 1.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,145 | 1.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,627 | 1.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,573 | 1.62 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,925 | 1.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,227 | 1.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 481 | 2.39 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 301 | 2.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 2.50 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 2.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.74 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:57 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,038 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,519 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 644 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 977 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,556 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,108 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,177 | 2.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,624 | 2.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,287 | 2.30 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,193 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,340 | 1.73 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8,612 | 1.51 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,547 | 1.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 133 | 11,521 | 1.21 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 41 | 12,323 | 0.97 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 51 | 7,292 | 0.96 | -0.01 | 0.00 | -0.04 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 96.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.90 | -0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 97.00 | 0.01 | 0.12 | 0.07 | 0.22 | +0.11 | +100.00% | 0.00 | 2 | 206 | 0.81 | -0.02 | 0.01 | -0.08 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 98.00 | 0.00 | 0.21 | 0.11 | 0.23 | +0.07 | +43.75% | 0.00 | 2 | 496 | 0.95 | -0.02 | 0.01 | -0.10 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 99.00 | 0.04 | 0.30 | 0.17 | 0.10 | -0.06 | -37.50% | 0.00 | 1 | 338 | 0.84 | -0.03 | 0.01 | -0.12 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 0.07 | 0.10 | 0.09 | 0.08 | -0.15 | -65.22% | 0.00 | 280 | 11,452 | 0.84 | -0.04 | 0.01 | -0.15 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 101.00 | 0.06 | 0.22 | 0.14 | 0.09 | -0.19 | -67.86% | 0.00 | 63 | 442 | 0.84 | -0.05 | 0.01 | -0.17 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 102.00 | 0.06 | 0.15 | 0.11 | 0.29 | -0.08 | -21.63% | 0.00 | 49 | 706 | 0.85 | -0.07 | 0.01 | -0.20 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 103.00 | 0.10 | 0.17 | 0.14 | 0.13 | -0.31 | -70.46% | 0.00 | 7 | 628 | 0.83 | -0.08 | 0.02 | -0.22 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 104.00 | 0.14 | 0.20 | 0.17 | 0.16 | -0.36 | -69.24% | 0.00 | 355 | 1,474 | 0.81 | -0.10 | 0.02 | -0.25 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 0.18 | 0.24 | 0.21 | 0.23 | -0.36 | -61.02% | 0.00 | 135 | 11,097 | 0.80 | -0.12 | 0.02 | -0.28 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 106.00 | 0.23 | 0.36 | 0.30 | 0.28 | -0.50 | -64.11% | 0.00 | 52 | 650 | 0.81 | -0.14 | 0.02 | -0.31 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 107.00 | 0.28 | 0.39 | 0.34 | 0.32 | -0.55 | -63.22% | 0.00 | 72 | 618 | 0.77 | -0.17 | 0.03 | -0.34 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 108.00 | 0.35 | 0.49 | 0.42 | 0.40 | -0.68 | -62.97% | 0.00 | 58 | 1,221 | 0.77 | -0.20 | 0.03 | -0.37 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 109.00 | 0.43 | 0.54 | 0.49 | 0.50 | -0.80 | -61.54% | 0.00 | 60 | 1,650 | 0.77 | -0.23 | 0.03 | -0.39 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 0.53 | 0.63 | 0.58 | 0.63 | -0.88 | -58.28% | 0.01 | 423 | 10,614 | 0.76 | -0.26 | 0.04 | -0.41 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 111.00 | 0.66 | 0.81 | 0.74 | 0.75 | -1.18 | -61.14% | 0.01 | 38 | 1,401 | 0.76 | -0.30 | 0.04 | -0.43 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 112.00 | 0.81 | 0.94 | 0.88 | 0.90 | -1.27 | -58.53% | 0.01 | 70 | 1,078 | 0.75 | -0.34 | 0.04 | -0.44 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 113.00 | 1.00 | 1.20 | 1.10 | 1.05 | -1.45 | -58.00% | 0.01 | 43 | 868 | 0.75 | -0.38 | 0.04 | -0.45 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 114.00 | 1.23 | 1.39 | 1.31 | 1.35 | -1.60 | -54.24% | 0.01 | 74 | 1,730 | 0.75 | -0.42 | 0.05 | -0.45 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 1.50 | 1.65 | 1.58 | 1.55 | -1.85 | -54.42% | 0.01 | 263 | 6,755 | 0.74 | -0.47 | 0.05 | -0.45 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 116.00 | 1.77 | 1.97 | 1.87 | 1.90 | -2.00 | -51.29% | 0.02 | 498 | 2,206 | 0.74 | -0.51 | 0.05 | -0.45 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 117.00 | 2.12 | 2.33 | 2.23 | 2.34 | -2.17 | -48.12% | 0.02 | 106 | 1,618 | 0.74 | -0.56 | 0.05 | -0.44 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 118.00 | 2.49 | 2.65 | 2.57 | 2.65 | -2.40 | -47.53% | 0.02 | 420 | 2,177 | 0.74 | -0.60 | 0.04 | -0.43 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 119.00 | 2.90 | 3.20 | 3.05 | 3.20 | -2.70 | -45.77% | 0.03 | 39 | 887 | 0.75 | -0.64 | 0.04 | -0.41 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 3.35 | 3.75 | 3.55 | 3.45 | -3.00 | -46.52% | 0.03 | 307 | 10,262 | 0.76 | -0.68 | 0.04 | -0.40 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 121.00 | 3.90 | 4.35 | 4.13 | 4.40 | -2.80 | -38.89% | 0.03 | 54 | 1,988 | 0.72 | -0.72 | 0.04 | -0.38 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 122.00 | 4.45 | 4.95 | 4.70 | 5.20 | -3.02 | -36.74% | 0.04 | 20 | 1,272 | 0.82 | -0.75 | 0.03 | -0.35 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 123.00 | 5.00 | 5.80 | 5.40 | 5.80 | -3.43 | -37.17% | 0.04 | 4 | 3,076 | 0.74 | -0.78 | 0.03 | -0.33 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 124.00 | 5.65 | 6.35 | 6.00 | 7.19 | -3.16 | -30.54% | 0.05 | 4 | 1,014 | 0.77 | -0.81 | 0.03 | -0.31 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 6.20 | 7.05 | 6.63 | 6.99 | -3.61 | -34.06% | 0.05 | 98 | 8,149 | 0.75 | -0.83 | 0.03 | -0.28 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 126.00 | 7.05 | 7.95 | 7.50 | 7.82 | -3.93 | -33.45% | 0.06 | 11 | 734 | 0.98 | -0.85 | 0.02 | -0.26 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 127.00 | 7.90 | 8.65 | 8.28 | 8.55 | -4.45 | -34.24% | 0.07 | 7 | 678 | 1.04 | -0.87 | 0.02 | -0.23 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 128.00 | 8.65 | 9.50 | 9.08 | 9.36 | -4.03 | -30.10% | 0.07 | 6 | 1,205 | 0.98 | -0.89 | 0.02 | -0.21 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 129.00 | 9.55 | 10.30 | 9.93 | 10.20 | -4.25 | -29.42% | 0.08 | 4 | 1,659 | 1.11 | -0.91 | 0.02 | -0.19 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 10.35 | 11.05 | 10.70 | 10.89 | -4.11 | -27.40% | 0.08 | 30 | 5,549 | 1.12 | -0.92 | 0.01 | -0.17 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 131.00 | 11.15 | 12.10 | 11.63 | 13.70 | -2.06 | -13.08% | 0.09 | 2 | 515 | 1.52 | -0.93 | 0.01 | -0.15 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 132.00 | 12.10 | 13.00 | 12.55 | 14.00 | -2.10 | -13.05% | 0.10 | 6 | 615 | 1.57 | -0.94 | 0.01 | -0.13 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 133.00 | 13.05 | 13.90 | 13.48 | 13.82 | -3.75 | -21.35% | 0.10 | 1 | 440 | 1.60 | -0.95 | 0.01 | -0.11 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 134.00 | 13.90 | 14.85 | 14.38 | 18.08 | +1.23 | +7.30% | 0.11 | 3 | 1,032 | 1.64 | -0.96 | 0.01 | -0.10 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 14.70 | 15.65 | 15.18 | 16.10 | -4.73 | -22.71% | 0.11 | 117 | 3,849 | 1.68 | -0.97 | 0.01 | -0.08 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 136.00 | 15.75 | 17.60 | 16.68 | 19.70 | 0.00 | 0.00% | 0.12 | 0 | 418 | 1.73 | -0.97 | 0.01 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 137.00 | 16.75 | 19.15 | 17.95 | 19.30 | -3.22 | -14.30% | 0.13 | 16 | 299 | 1.77 | -0.98 | 0.00 | -0.06 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 138.00 | 17.70 | 20.15 | 18.93 | 23.53 | 0.00 | 0.00% | 0.14 | 0 | 174 | 1.80 | -0.98 | 0.00 | -0.05 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 139.00 | 18.55 | 21.10 | 19.83 | 22.45 | 0.00 | 0.00% | 0.14 | 0 | 386 | 1.86 | -0.99 | 0.00 | -0.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 19.05 | 20.10 | 19.58 | 20.18 | -4.62 | -18.63% | 0.14 | 56 | 4,740 | 1.60 | -0.99 | 0.00 | -0.03 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 141.00 | 20.60 | 23.00 | 21.80 | 24.40 | 0.00 | 0.00% | 0.15 | 0 | 38 | 1.92 | -0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 142.00 | 21.50 | 24.05 | 22.78 | 25.70 | 0.00 | 0.00% | 0.16 | 0 | 19 | 1.94 | -0.99 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 143.00 | 22.50 | 25.05 | 23.78 | 26.57 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.01 | -0.99 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 144.00 | 23.65 | 26.05 | 24.85 | 24.67 | 0.00 | 0.00% | 0.17 | 0 | 11 | 2.04 | -1.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 24.60 | 25.70 | 25.15 | 26.38 | -3.08 | -10.46% | 0.17 | 1 | 950 | 2.08 | -1.00 | 0.00 | -0.01 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 146.00 | 25.60 | 28.00 | 26.80 | % | 0.18 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 147.00 | 26.55 | 28.95 | 27.75 | 27.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 148.00 | 27.50 | 29.95 | 28.73 | % | 0.19 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 149.00 | 28.60 | 31.00 | 29.80 | 29.62 | 0.00 | 0.00% | 0.20 | 0 | 10 | 2.01 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 29.50 | 32.00 | 30.75 | 34.18 | +1.61 | +4.95% | 0.20 | 1 | 770 | 2.29 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 152.50 | 32.10 | 34.50 | 33.30 | 17.26 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 34.60 | 36.95 | 35.78 | 30.61 | 0.00 | 0.00% | 0.23 | 0 | 171 | 2.16 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 157.50 | 37.05 | 39.45 | 38.25 | 42.40 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 39.45 | 41.95 | 40.70 | 23.40 | 0.00 | 0.00% | 0.25 | 0 | 121 | 2.59 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 162.50 | 41.95 | 44.45 | 43.20 | 44.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 44.55 | 46.95 | 45.75 | 47.31 | 0.00 | 0.00% | 0.28 | 0 | 2 | 2.75 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 167.50 | 47.05 | 49.45 | 48.25 | 49.65 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 49.05 | 51.95 | 50.50 | 52.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 54.60 | 56.95 | 55.78 | 46.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:57 PM EST |
| 180.00 | 59.45 | 61.95 | 60.70 | 73.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 185.00 | 64.60 | 66.95 | 65.78 | 76.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 190.00 | 69.60 | 72.00 | 70.80 | 82.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 195.00 | 74.60 | 76.95 | 75.78 | 78.20 | +17.17 | +28.14% | 0.39 | 1 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 79.60 | 82.00 | 80.80 | 83.10 | +17.14 | +25.99% | 0.40 | 1 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/15/2025 3:59:57 PM EST |
| 210.00 | 89.60 | 92.00 | 90.80 | 70.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 220.00 | 99.55 | 102.00 | 100.78 | 84.57 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 3:59:57 PM EST |
| 230.00 | 109.60 | 112.00 | 110.80 | 94.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/15/2025 3:59:57 PM EST |
| 240.00 | 119.55 | 122.00 | 120.78 | % | 0.50 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 250.00 | 129.60 | 131.95 | 130.78 | 101.77 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 3:59:57 PM EST |
| 260.00 | 139.60 | 141.95 | 140.78 | % | 0.54 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 270.00 | 149.65 | 151.95 | 150.80 | % | 0.56 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 280.00 | 159.45 | 161.95 | 160.70 | % | 0.57 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 290.00 | 169.65 | 171.95 | 170.80 | 164.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/15/2025 3:59:57 PM EST |