Options Chain for KKR & CO INC COM (KKR) - $118.55 as of 10/29/2025 8:54:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 37.40 | 39.20 | 38.30 | 43.10 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 85.00 | 32.90 | 35.10 | 34.00 | 38.18 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 90.00 | 27.20 | 30.10 | 28.65 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 95.00 | 22.30 | 25.10 | 23.70 | % | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 96.00 | 21.30 | 24.20 | 22.75 | 24.80 | % | 0.24 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST | |
| 97.00 | 20.30 | 23.20 | 21.75 | 23.89 | % | 0.22 | 1 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST | |
| 98.00 | 19.30 | 22.20 | 20.75 | 22.40 | % | 0.21 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST | |
| 99.00 | 18.20 | 21.20 | 19.70 | 21.49 | % | 0.20 | 1 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:56 PM EST | |
| 100.00 | 17.50 | 20.20 | 18.85 | 25.02 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.00 | 0.99 | 0.00 | -0.01 | 10/14/2025 | 10/29/2025 3:59:56 PM EST |
| 101.00 | 16.80 | 19.20 | 18.00 | % | 0.18 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 10/29/2025 3:59:56 PM EST | |||
| 102.00 | 15.80 | 18.20 | 17.00 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.92 | 0.99 | 0.00 | -0.03 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 103.00 | 14.80 | 17.20 | 16.00 | 16.81 | -2.20 | -11.58% | 0.16 | 1 | 0 | 0.00 | 0.99 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 104.00 | 13.90 | 15.90 | 14.90 | 15.90 | % | 0.14 | 1 | 0 | 0.00 | 0.98 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:56 PM EST | |
| 105.00 | 12.40 | 14.90 | 13.65 | % | 0.13 | 0 | 0 | 1.65 | 0.97 | 0.01 | -0.11 | 10/29/2025 3:59:56 PM EST | |||
| 106.00 | 12.00 | 13.90 | 12.95 | 17.04 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.56 | 0.97 | 0.01 | -0.11 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 107.00 | 10.90 | 13.30 | 12.10 | 12.51 | -3.54 | -22.06% | 0.11 | 3 | 2 | 1.52 | 0.96 | 0.01 | -0.14 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 108.00 | 10.10 | 12.00 | 11.05 | 11.53 | % | 0.10 | 3 | 0 | 1.43 | 0.94 | 0.02 | -0.20 | 10/29/2025 | 10/29/2025 3:59:56 PM EST | |
| 109.00 | 9.00 | 10.70 | 9.85 | % | 0.09 | 0 | 0 | 1.04 | 0.92 | 0.02 | -0.27 | 10/29/2025 3:59:56 PM EST | |||
| 110.00 | 8.20 | 10.10 | 9.15 | % | 0.08 | 0 | 0 | 1.21 | 0.89 | 0.02 | -0.44 | 10/29/2025 3:59:56 PM EST | |||
| 111.00 | 7.30 | 9.10 | 8.20 | 8.29 | -3.81 | -31.49% | 0.07 | 2 | 2 | 1.07 | 0.88 | 0.03 | -0.45 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 112.00 | 6.30 | 8.40 | 7.35 | 7.30 | -3.87 | -34.65% | 0.07 | 2 | 2 | 1.15 | 0.84 | 0.03 | -0.69 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 113.00 | 5.60 | 7.40 | 6.50 | % | 0.06 | 0 | 0 | 1.01 | 0.82 | 0.04 | -0.72 | 10/29/2025 3:59:56 PM EST | |||
| 114.00 | 4.80 | 6.60 | 5.70 | % | 0.05 | 0 | 0 | 0.99 | 0.75 | 0.04 | -0.87 | 10/29/2025 3:59:56 PM EST | |||
| 115.00 | 3.80 | 5.80 | 4.80 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.95 | 0.72 | 0.04 | -0.86 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 116.00 | 3.30 | 4.90 | 4.10 | % | 0.04 | 0 | 0 | 0.59 | 0.68 | 0.05 | -0.86 | 10/29/2025 3:59:56 PM EST | |||
| 117.00 | 2.55 | 4.40 | 3.48 | 6.86 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.63 | 0.63 | 0.05 | -0.85 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 118.00 | 1.95 | 3.80 | 2.88 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.64 | 0.58 | 0.06 | -0.82 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 119.00 | 1.00 | 3.50 | 2.25 | 2.95 | -1.92 | -39.43% | 0.02 | 1 | 42 | 0.62 | 0.52 | 0.06 | -0.79 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 120.00 | 0.30 | 3.30 | 1.80 | 2.30 | -1.45 | -38.67% | 0.02 | 7 | 303 | 0.62 | 0.45 | 0.07 | -0.74 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 121.00 | 0.05 | 2.80 | 1.43 | 1.77 | -0.68 | -27.76% | 0.01 | 23 | 19 | 0.59 | 0.38 | 0.07 | -0.67 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 122.00 | 0.05 | 2.90 | 1.48 | 0.68 | -1.87 | -73.34% | 0.01 | 64 | 53 | 0.69 | 0.32 | 0.06 | -0.61 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 123.00 | 0.00 | 2.10 | 1.05 | 1.03 | -0.29 | -21.97% | 0.01 | 5 | 37 | 1.03 | 0.26 | 0.06 | -0.55 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 124.00 | 0.00 | 1.75 | 0.88 | 0.55 | -0.53 | -49.08% | 0.01 | 2 | 82 | 1.02 | 0.20 | 0.05 | -0.47 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.20 | -28.58% | 0.00 | 5 | 128 | 0.85 | 0.16 | 0.04 | -0.39 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 126.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.21 | -51.22% | 0.00 | 10 | 105 | 0.67 | 0.12 | 0.04 | -0.33 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 127.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 2 | 325 | 0.70 | 0.09 | 0.03 | -0.24 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 128.00 | 0.00 | 0.60 | 0.30 | 0.20 | -0.20 | -50.00% | 0.00 | 1 | 94 | 0.90 | 0.06 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 129.00 | 0.00 | 0.25 | 0.13 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.76 | 0.05 | 0.02 | -0.13 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 130.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 236 | 0.64 | 0.05 | 0.02 | -0.12 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 131.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.27 | -84.38% | 0.00 | 1 | 1,634 | 0.94 | 0.02 | 0.01 | -0.05 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 132.00 | 0.00 | 0.10 | 0.05 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.76 | 0.02 | 0.01 | -0.06 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 133.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 298 | 1.59 | 0.01 | 0.00 | -0.02 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 134.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.95 | 0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.90 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 136.00 | 0.00 | 1.10 | 0.55 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 137.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:56 PM EST |
| 138.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.22 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 139.00 | 0.00 | 0.10 | 0.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 493 | 1.07 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 141.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 142.00 | 0.00 | 0.30 | 0.15 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:56 PM EST |
| 143.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.54 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:56 PM EST |
| 144.00 | 0.00 | 2.15 | 1.08 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.10 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:56 PM EST |
| 146.00 | 0.00 | 0.40 | 0.20 | 1.10 | +0.50 | +83.34% | 0.00 | 1 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 147.00 | 0.00 | 0.40 | 0.20 | 1.07 | +0.77 | +256.67% | 0.00 | 1 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 148.00 | 0.00 | 2.15 | 1.08 | 9.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.82 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:56 PM EST |
| 149.00 | 0.00 | 0.35 | 0.18 | 0.40 | +0.28 | +233.34% | 0.00 | 1 | 8 | 1.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.28 | -73.69% | 0.00 | 1 | 33 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 152.50 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.07 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:56 PM EST |
| 157.50 | 0.00 | 2.15 | 1.08 | 3.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.32 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:56 PM EST |
| 162.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 167.50 | 0.00 | 0.25 | 0.13 | 0.90 | % | 0.00 | 1 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST | |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.60 | -0.15 | -20.00% | 0.00 | 1 | 1 | 2.67 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.29 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 2.10 | 1.05 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 96.00 | 0.00 | 2.10 | 1.05 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 97.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 98.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.82 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 99.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.90 | 0.45 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.98 | -0.01 | 0.00 | -0.01 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 101.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | -0.01 | 0.00 | -0.02 | 10/29/2025 3:59:56 PM EST | |||
| 102.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 10 | 1.11 | -0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 103.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.35 | -0.01 | 0.00 | -0.03 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | -0.02 | 0.01 | -0.05 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.38 | +0.28 | +280.00% | 0.00 | 1 | 56 | 1.21 | -0.03 | 0.01 | -0.11 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 106.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.05 | -0.03 | 0.01 | -0.11 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 107.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.95 | -0.04 | 0.01 | -0.14 | 10/20/2025 | 10/29/2025 3:59:56 PM EST |
| 108.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.87 | -0.06 | 0.02 | -0.20 | 10/21/2025 | 10/29/2025 3:59:56 PM EST |
| 109.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | -0.08 | 0.02 | -0.27 | 10/23/2025 | 10/29/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.25 | -55.56% | 0.00 | 2 | 128 | 1.13 | -0.11 | 0.02 | -0.44 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 111.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.62 | -0.12 | 0.03 | -0.45 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 112.00 | 0.05 | 2.40 | 1.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.99 | -0.16 | 0.03 | -0.69 | 10/27/2025 | 10/29/2025 3:59:56 PM EST |
| 113.00 | 0.00 | 2.55 | 1.28 | 0.35 | 0.00 | 0.00% | 0.01 | 16 | 50 | 1.47 | -0.18 | 0.04 | -0.72 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 114.00 | 0.05 | 1.00 | 0.53 | 0.55 | +0.20 | +57.15% | 0.00 | 7 | 72 | 0.59 | -0.25 | 0.04 | -0.87 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 115.00 | 0.10 | 1.50 | 0.80 | 0.97 | +0.67 | +223.34% | 0.01 | 14 | 225 | 0.62 | -0.28 | 0.04 | -0.86 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 116.00 | 0.15 | 1.80 | 0.98 | 1.20 | +0.35 | +41.18% | 0.01 | 18 | 175 | 0.60 | -0.32 | 0.05 | -0.86 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 117.00 | 0.40 | 2.05 | 1.23 | 1.05 | +0.20 | +23.53% | 0.01 | 6 | 113 | 0.59 | -0.37 | 0.05 | -0.85 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 118.00 | 1.05 | 2.55 | 1.80 | 1.80 | +0.60 | +50.00% | 0.02 | 20 | 568 | 0.65 | -0.42 | 0.06 | -0.82 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 119.00 | 1.30 | 3.10 | 2.20 | 1.90 | +0.73 | +62.40% | 0.02 | 1 | 223 | 0.63 | -0.48 | 0.06 | -0.79 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 120.00 | 1.80 | 3.70 | 2.75 | 2.92 | +0.92 | +46.00% | 0.02 | 1 | 100 | 0.63 | -0.55 | 0.07 | -0.74 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 121.00 | 2.65 | 4.10 | 3.38 | 2.40 | -0.06 | -2.44% | 0.03 | 9 | 317 | 0.62 | -0.62 | 0.07 | -0.67 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 122.00 | 3.20 | 4.90 | 4.05 | 3.50 | +1.40 | +66.67% | 0.03 | 13 | 111 | 0.91 | -0.68 | 0.06 | -0.61 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 123.00 | 4.00 | 6.10 | 5.05 | 3.64 | +0.86 | +30.94% | 0.04 | 20 | 41 | 1.08 | -0.74 | 0.06 | -0.55 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 124.00 | 4.80 | 6.50 | 5.65 | 4.90 | +0.90 | +22.50% | 0.05 | 2 | 30 | 0.98 | -0.80 | 0.05 | -0.47 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 125.00 | 5.60 | 7.60 | 6.60 | 6.07 | +3.12 | +105.77% | 0.05 | 3 | 27 | 1.10 | -0.84 | 0.04 | -0.39 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 126.00 | 6.30 | 8.50 | 7.40 | 7.05 | +2.50 | +54.95% | 0.06 | 1 | 1 | 1.15 | -0.88 | 0.04 | -0.33 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 127.00 | 7.10 | 9.50 | 8.30 | 6.50 | 0.00 | 0.00% | 0.07 | 0 | 25 | 1.23 | -0.91 | 0.03 | -0.24 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 128.00 | 8.20 | 10.80 | 9.50 | 8.19 | +2.44 | +42.44% | 0.07 | 2 | 32 | 1.42 | -0.94 | 0.02 | -0.16 | 10/29/2025 | 10/29/2025 3:59:56 PM EST |
| 129.00 | 9.00 | 11.20 | 10.10 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.26 | -0.95 | 0.02 | -0.13 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 130.00 | 10.20 | 12.20 | 11.20 | 7.91 | 0.00 | 0.00% | 0.09 | 0 | 35 | 1.33 | -0.95 | 0.02 | -0.12 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 131.00 | 11.20 | 13.80 | 12.50 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 21 | 1.65 | -0.98 | 0.01 | -0.05 | 9/30/2025 | 10/29/2025 3:59:56 PM EST |
| 132.00 | 11.90 | 14.20 | 13.05 | 9.04 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.47 | -0.98 | 0.01 | -0.06 | 10/24/2025 | 10/29/2025 3:59:56 PM EST |
| 133.00 | 12.40 | 15.60 | 14.00 | % | 0.11 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.02 | 10/29/2025 3:59:56 PM EST | |||
| 134.00 | 13.90 | 16.60 | 15.25 | 10.29 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.78 | -0.99 | 0.00 | -0.01 | 10/8/2025 | 10/29/2025 3:59:56 PM EST |
| 135.00 | 14.90 | 17.40 | 16.15 | 13.78 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.76 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 136.00 | 15.30 | 19.20 | 17.25 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 3:59:56 PM EST |
| 137.00 | 16.90 | 19.80 | 18.35 | 15.78 | 0.00 | 0.00% | 0.13 | 0 | 250 | 2.07 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:56 PM EST |
| 138.00 | 17.90 | 20.50 | 19.20 | 19.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 2.00 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:56 PM EST |
| 139.00 | 18.90 | 21.60 | 20.25 | 21.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 3:59:56 PM EST |
| 140.00 | 19.90 | 22.60 | 21.25 | 13.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:56 PM EST |
| 141.00 | 20.90 | 23.20 | 22.05 | % | 0.16 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 142.00 | 21.90 | 24.70 | 23.30 | 9.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/29/2025 3:59:56 PM EST |
| 143.00 | 22.30 | 25.90 | 24.10 | % | 0.17 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 144.00 | 23.90 | 26.70 | 25.30 | % | 0.18 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 145.00 | 24.90 | 27.70 | 26.30 | 18.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 3:59:56 PM EST |
| 146.00 | 25.90 | 28.30 | 27.10 | % | 0.19 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 147.00 | 26.90 | 29.50 | 28.20 | % | 0.19 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 148.00 | 27.90 | 30.50 | 29.20 | 5.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 3:59:56 PM EST |
| 149.00 | 28.90 | 31.60 | 30.25 | % | 0.20 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 150.00 | 29.90 | 32.50 | 31.20 | % | 0.21 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 152.50 | 32.40 | 35.00 | 33.70 | 11.56 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/29/2025 3:59:56 PM EST |
| 155.00 | 34.90 | 37.60 | 36.25 | % | 0.23 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 157.50 | 36.80 | 40.50 | 38.65 | % | 0.25 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 160.00 | 39.30 | 43.20 | 41.25 | % | 0.26 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 162.50 | 41.80 | 44.80 | 43.30 | % | 0.27 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 165.00 | 44.90 | 47.60 | 46.25 | % | 0.28 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 167.50 | 47.40 | 49.90 | 48.65 | % | 0.29 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 170.00 | 49.90 | 52.40 | 51.15 | % | 0.30 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 175.00 | 54.90 | 57.60 | 56.25 | % | 0.32 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 180.00 | 59.90 | 63.10 | 61.50 | % | 0.34 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST | |||
| 185.00 | 64.40 | 68.10 | 66.25 | % | 0.36 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:56 PM EST |