Options Chain for MONOLITHIC PWR SYS INC COM (MPWR) - $962.95 as of 12/9/2025 8:54:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 726.70 | 740.90 | 733.80 | 763.70 | 0.00 | 0.00% | 3.19 | 0 | 1 | 5.13 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 4:00:02 PM EST |
| 240.00 | 716.70 | 730.90 | 723.80 | % | 3.02 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 250.00 | 706.80 | 720.90 | 713.85 | 481.60 | 0.00 | 0.00% | 2.86 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/9/2025 4:00:02 PM EST |
| 260.00 | 696.80 | 710.90 | 703.85 | % | 2.71 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 270.00 | 687.10 | 701.00 | 694.05 | % | 2.57 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 280.00 | 676.90 | 691.00 | 683.95 | % | 2.44 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 290.00 | 666.80 | 681.00 | 673.90 | 368.00 | 0.00 | 0.00% | 2.32 | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 12/9/2025 4:00:02 PM EST |
| 300.00 | 656.80 | 671.00 | 663.90 | 343.00 | 0.00 | 0.00% | 2.21 | 0 | 1 | 4.22 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 12/9/2025 4:00:02 PM EST |
| 310.00 | 646.80 | 661.00 | 653.90 | % | 2.11 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 320.00 | 636.90 | 651.00 | 643.95 | 534.60 | 0.00 | 0.00% | 2.01 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 12/9/2025 4:00:02 PM EST |
| 330.00 | 627.00 | 641.00 | 634.00 | % | 1.92 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 340.00 | 617.00 | 631.10 | 624.05 | % | 1.84 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 350.00 | 606.90 | 621.10 | 614.00 | % | 1.75 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 360.00 | 596.90 | 611.10 | 604.00 | % | 1.68 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 370.00 | 586.90 | 601.10 | 594.00 | % | 1.61 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 380.00 | 577.00 | 591.10 | 584.05 | 378.00 | 0.00 | 0.00% | 1.54 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/9/2025 4:00:02 PM EST |
| 390.00 | 567.30 | 581.10 | 574.20 | 560.00 | 0.00 | 0.00% | 1.47 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:02 PM EST |
| 400.00 | 557.10 | 571.20 | 564.15 | 574.20 | 0.00 | 0.00% | 1.41 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:02 PM EST |
| 410.00 | 546.90 | 561.20 | 554.05 | 450.90 | 0.00 | 0.00% | 1.35 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/9/2025 4:00:02 PM EST |
| 420.00 | 537.00 | 551.20 | 544.10 | 330.00 | 0.00 | 0.00% | 1.30 | 0 | 2 | 3.11 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 12/9/2025 4:00:02 PM EST |
| 430.00 | 527.10 | 541.20 | 534.15 | 483.05 | 0.00 | 0.00% | 1.24 | 0 | 10 | 3.03 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/9/2025 4:00:02 PM EST |
| 440.00 | 517.00 | 531.20 | 524.10 | 310.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 12/9/2025 4:00:02 PM EST |
| 450.00 | 507.10 | 521.20 | 514.15 | 391.90 | 0.00 | 0.00% | 1.14 | 0 | 4 | 2.88 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 12/9/2025 4:00:02 PM EST |
| 460.00 | 497.20 | 511.20 | 504.20 | 233.40 | 0.00 | 0.00% | 1.10 | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/9/2025 4:00:02 PM EST |
| 470.00 | 487.10 | 501.30 | 494.20 | 202.50 | 0.00 | 0.00% | 1.05 | 0 | 13 | 2.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 12/9/2025 4:00:02 PM EST |
| 480.00 | 477.10 | 490.30 | 483.70 | 199.50 | 0.00 | 0.00% | 1.01 | 0 | 3 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 12/9/2025 4:00:02 PM EST |
| 490.00 | 467.20 | 481.30 | 474.25 | 210.90 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/9/2025 4:00:02 PM EST |
| 500.00 | 457.10 | 471.30 | 464.20 | 451.80 | 0.00 | 0.00% | 0.93 | 0 | 7 | 2.53 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:02 PM EST |
| 510.00 | 447.10 | 460.40 | 453.75 | 167.72 | 0.00 | 0.00% | 0.89 | 0 | 4 | 2.40 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 12/9/2025 4:00:02 PM EST |
| 520.00 | 437.30 | 451.30 | 444.30 | % | 0.85 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 530.00 | 427.20 | 441.30 | 434.25 | 336.00 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/9/2025 4:00:02 PM EST |
| 540.00 | 417.30 | 431.40 | 424.35 | 404.76 | 0.00 | 0.00% | 0.79 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 550.00 | 407.20 | 421.40 | 414.30 | 394.96 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 560.00 | 397.30 | 411.40 | 404.35 | 384.00 | 0.00 | 0.00% | 0.72 | 0 | 6 | 2.16 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:02 PM EST |
| 570.00 | 387.20 | 401.40 | 394.30 | 203.99 | 0.00 | 0.00% | 0.69 | 0 | 13 | 2.10 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 12/9/2025 4:00:02 PM EST |
| 580.00 | 377.30 | 391.40 | 384.35 | 286.30 | 0.00 | 0.00% | 0.66 | 0 | 15 | 2.04 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/9/2025 4:00:02 PM EST |
| 590.00 | 367.40 | 381.40 | 374.40 | % | 0.63 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 600.00 | 357.30 | 371.50 | 364.40 | 272.90 | 0.00 | 0.00% | 0.61 | 0 | 64 | 1.93 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 4:00:02 PM EST |
| 610.00 | 347.40 | 361.50 | 354.45 | 276.00 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/9/2025 4:00:02 PM EST |
| 620.00 | 337.30 | 350.60 | 343.95 | 226.60 | 0.00 | 0.00% | 0.55 | 0 | 19 | 1.76 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/9/2025 4:00:02 PM EST |
| 630.00 | 327.30 | 341.50 | 334.40 | 38.90 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.76 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 12/9/2025 4:00:02 PM EST |
| 640.00 | 317.50 | 331.50 | 324.50 | 213.00 | 0.00 | 0.00% | 0.51 | 0 | 14 | 1.71 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 12/9/2025 4:00:02 PM EST |
| 650.00 | 307.50 | 321.60 | 314.55 | 280.90 | 0.00 | 0.00% | 0.48 | 0 | 19 | 1.66 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 12/9/2025 4:00:02 PM EST |
| 660.00 | 297.40 | 311.60 | 304.50 | 336.70 | 0.00 | 0.00% | 0.46 | 0 | 33 | 1.61 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 12/9/2025 4:00:02 PM EST |
| 670.00 | 287.40 | 301.60 | 294.50 | 98.60 | 0.00 | 0.00% | 0.44 | 0 | 8 | 1.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 12/9/2025 4:00:02 PM EST |
| 680.00 | 277.40 | 291.60 | 284.50 | 203.10 | 0.00 | 0.00% | 0.42 | 0 | 38 | 1.50 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 12/9/2025 4:00:02 PM EST |
| 690.00 | 267.50 | 281.70 | 274.60 | 234.00 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.46 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 4:00:02 PM EST |
| 700.00 | 258.70 | 270.80 | 264.75 | 300.92 | 0.00 | 0.00% | 0.38 | 0 | 34 | 1.36 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 710.00 | 248.80 | 260.90 | 254.85 | 221.00 | 0.00 | 0.00% | 0.36 | 0 | 16 | 1.32 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 12/9/2025 4:00:02 PM EST |
| 720.00 | 238.80 | 250.90 | 244.85 | 384.80 | 0.00 | 0.00% | 0.34 | 0 | 40 | 1.27 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 12/9/2025 4:00:02 PM EST |
| 730.00 | 228.80 | 241.00 | 234.90 | 268.10 | 0.00 | 0.00% | 0.32 | 0 | 27 | 1.23 | 1.00 | 0.00 | -0.02 | 11/3/2025 | 12/9/2025 4:00:02 PM EST |
| 740.00 | 218.00 | 231.90 | 224.95 | 156.40 | 0.00 | 0.00% | 0.30 | 0 | 79 | 1.22 | 1.00 | 0.00 | -0.05 | 11/19/2025 | 12/9/2025 4:00:02 PM EST |
| 750.00 | 208.90 | 221.10 | 215.00 | 249.34 | 0.00 | 0.00% | 0.29 | 0 | 18 | 1.14 | 1.00 | 0.00 | -0.05 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 760.00 | 198.90 | 211.20 | 205.05 | 160.18 | 0.00 | 0.00% | 0.27 | 0 | 27 | 1.09 | 1.00 | 0.00 | -0.11 | 11/28/2025 | 12/9/2025 4:00:02 PM EST |
| 770.00 | 188.80 | 201.30 | 195.05 | 192.10 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.05 | 0.99 | 0.00 | -0.10 | 10/31/2025 | 12/9/2025 4:00:02 PM EST |
| 780.00 | 178.90 | 192.40 | 185.65 | 160.00 | 0.00 | 0.00% | 0.24 | 0 | 19 | 1.05 | 0.99 | 0.00 | -0.12 | 12/1/2025 | 12/9/2025 4:00:02 PM EST |
| 790.00 | 169.20 | 181.60 | 175.40 | 152.90 | 0.00 | 0.00% | 0.22 | 0 | 22 | 0.97 | 0.99 | 0.00 | -0.19 | 10/1/2025 | 12/9/2025 4:00:02 PM EST |
| 800.00 | 158.80 | 171.80 | 165.30 | 99.70 | 0.00 | 0.00% | 0.21 | 0 | 139 | 0.93 | 0.99 | 0.00 | -0.20 | 11/25/2025 | 12/9/2025 4:00:02 PM EST |
| 810.00 | 151.10 | 162.00 | 156.55 | 205.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.89 | 0.98 | 0.00 | -0.28 | 10/14/2025 | 12/9/2025 4:00:02 PM EST |
| 820.00 | 141.00 | 151.30 | 146.15 | 85.79 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.82 | 0.97 | 0.00 | -0.34 | 9/12/2025 | 12/9/2025 4:00:02 PM EST |
| 830.00 | 130.50 | 142.80 | 136.65 | 156.20 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.82 | 0.96 | 0.00 | -0.39 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 840.00 | 120.60 | 133.40 | 127.00 | 146.40 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.79 | 0.95 | 0.00 | -0.51 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 850.00 | 112.00 | 122.90 | 117.45 | 151.34 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.73 | 0.93 | 0.00 | -0.58 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 860.00 | 103.40 | 114.50 | 108.95 | 101.80 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.73 | 0.92 | 0.00 | -0.68 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 870.00 | 93.00 | 104.50 | 98.75 | 122.20 | 0.00 | 0.00% | 0.11 | 0 | 30 | 0.68 | 0.90 | 0.00 | -0.78 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 880.00 | 86.40 | 96.30 | 91.35 | 122.75 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.54 | 0.87 | 0.00 | -0.90 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 890.00 | 77.80 | 88.40 | 83.10 | 110.10 | 0.00 | 0.00% | 0.09 | 0 | 43 | 0.54 | 0.84 | 0.00 | -1.01 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 900.00 | 69.00 | 79.60 | 74.30 | 93.07 | 0.00 | 0.00% | 0.08 | 0 | 166 | 0.52 | 0.81 | 0.00 | -1.13 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 910.00 | 59.80 | 71.10 | 65.45 | 72.10 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.50 | 0.77 | 0.00 | -1.25 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 920.00 | 55.20 | 61.60 | 58.40 | 67.55 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.51 | 0.73 | 0.00 | -1.36 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 930.00 | 47.20 | 56.00 | 51.60 | 42.00 | 0.00 | 0.00% | 0.06 | 0 | 38 | 0.51 | 0.68 | 0.00 | -1.46 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 940.00 | 41.70 | 48.50 | 45.10 | 49.86 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.50 | 0.64 | 0.00 | -1.55 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 950.00 | 36.50 | 41.50 | 39.00 | 39.00 | -23.31 | -37.41% | 0.04 | 22 | 68 | 0.50 | 0.59 | 0.00 | -1.60 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 960.00 | 29.80 | 36.30 | 33.05 | 34.49 | -3.71 | -9.72% | 0.03 | 1 | 30 | 0.49 | 0.54 | 0.00 | -1.64 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 970.00 | 26.60 | 31.20 | 28.90 | 29.90 | -22.09 | -42.49% | 0.03 | 25 | 53 | 0.50 | 0.49 | 0.00 | -1.65 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 980.00 | 20.80 | 27.40 | 24.10 | 25.20 | -12.59 | -33.32% | 0.02 | 11 | 139 | 0.49 | 0.44 | 0.00 | -1.64 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 990.00 | 18.90 | 23.70 | 21.30 | 22.46 | -17.54 | -43.85% | 0.02 | 3 | 35 | 0.51 | 0.39 | 0.00 | -1.60 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 1,000.00 | 16.60 | 19.90 | 18.25 | 17.30 | -8.46 | -32.85% | 0.02 | 24 | 119 | 0.51 | 0.35 | 0.00 | -1.55 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 1,020.00 | 10.80 | 14.00 | 12.40 | 13.22 | -7.76 | -36.99% | 0.01 | 2 | 72 | 0.51 | 0.27 | 0.00 | -1.39 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 1,040.00 | 7.00 | 10.10 | 8.55 | 14.30 | -1.33 | -8.51% | 0.01 | 1 | 148 | 0.51 | 0.20 | 0.00 | -1.19 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 1,060.00 | 4.90 | 7.20 | 6.05 | 9.91 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.52 | 0.15 | 0.00 | -0.97 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 1,080.00 | 2.40 | 7.40 | 4.90 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.55 | 0.10 | 0.00 | -0.77 | 11/26/2025 | 12/9/2025 4:00:02 PM EST |
| 1,100.00 | 1.40 | 5.80 | 3.60 | 5.41 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.56 | 0.07 | 0.00 | -0.59 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 1,120.00 | 0.05 | 7.90 | 3.98 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.55 | 0.05 | 0.00 | -0.45 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 1,140.00 | 0.05 | 2.75 | 1.40 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.55 | 0.03 | 0.00 | -0.32 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 1,160.00 | 0.00 | 2.15 | 1.08 | 0.60 | -1.05 | -63.64% | 0.00 | 1 | 14 | 0.66 | 0.02 | 0.00 | -0.21 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 1,180.00 | 0.05 | 1.85 | 0.95 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.60 | 0.02 | 0.00 | -0.17 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 1,200.00 | 0.00 | 1.10 | 0.55 | 1.10 | +0.19 | +20.88% | 0.00 | 5 | 60 | 0.67 | 0.01 | 0.00 | -0.10 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 1,220.00 | 0.00 | 4.80 | 2.40 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.94 | 0.00 | 0.00 | -0.05 | 11/24/2025 | 12/9/2025 4:00:02 PM EST |
| 1,240.00 | 0.00 | 1.50 | 0.75 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.66 | 0.00 | 0.00 | -0.05 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 1,260.00 | 0.00 | 2.50 | 1.25 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.91 | 0.00 | 0.00 | -0.02 | 11/4/2025 | 12/9/2025 4:00:02 PM EST |
| 1,280.00 | 0.00 | 1.90 | 0.95 | 27.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.91 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 12/9/2025 4:00:02 PM EST |
| 1,300.00 | 0.00 | 2.00 | 1.00 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.96 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 12/9/2025 4:00:02 PM EST |
| 1,320.00 | 0.00 | 2.50 | 1.25 | 7.59 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.03 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:02 PM EST |
| 1,340.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 4:00:02 PM EST |
| 1,360.00 | 0.00 | 2.50 | 1.25 | 20.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.11 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 4:00:02 PM EST |
| 1,380.00 | 0.00 | 1.90 | 0.95 | 14.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 4:00:02 PM EST |
| 1,400.00 | 0.00 | 2.50 | 1.25 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.19 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 4:00:02 PM EST |
| 1,420.00 | 0.00 | 1.90 | 0.95 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.17 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 4:00:02 PM EST |
| 1,440.00 | 0.00 | 1.70 | 0.85 | 11.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 4:00:02 PM EST |
| 1,460.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,480.00 | 0.00 | 2.10 | 1.05 | 9.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/9/2025 4:00:02 PM EST |
| 1,500.00 | 0.00 | 1.90 | 0.95 | 8.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 4:00:02 PM EST |
| 1,520.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,540.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,560.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,580.00 | 0.00 | 1.90 | 0.95 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/9/2025 4:00:02 PM EST |
| 1,600.00 | 0.00 | 1.70 | 0.85 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/9/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 1.90 | 0.95 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/9/2025 4:00:02 PM EST |
| 260.00 | 0.00 | 2.30 | 1.15 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 12/9/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.21 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/9/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/9/2025 4:00:02 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.04 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 12/9/2025 4:00:02 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/9/2025 4:00:02 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.83 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 12/9/2025 4:00:02 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 12.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.29 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/9/2025 4:00:02 PM EST |
| 330.00 | 0.00 | 2.30 | 1.15 | 13.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/9/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 2.10 | 1.05 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.08 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/9/2025 4:00:02 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 12/9/2025 4:00:02 PM EST |
| 360.00 | 0.00 | 2.10 | 1.05 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/9/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 22.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 3.19 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 12/9/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 2.10 | 1.05 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/9/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 64 | 3.03 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/9/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.60 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/9/2025 4:00:02 PM EST |
| 430.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 4:00:02 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/9/2025 4:00:02 PM EST |
| 450.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/9/2025 4:00:02 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 4:00:02 PM EST |
| 470.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 1.90 | 0.95 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.10 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 2.10 | 1.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.07 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/9/2025 4:00:02 PM EST |
| 500.00 | 0.00 | 1.70 | 0.85 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.95 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 4:00:02 PM EST |
| 510.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 4:00:02 PM EST |
| 520.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 4:00:02 PM EST |
| 530.00 | 0.00 | 2.10 | 1.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.86 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 4:00:02 PM EST |
| 540.00 | 0.00 | 2.10 | 1.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 4:00:02 PM EST |
| 550.00 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:02 PM EST |
| 560.00 | 0.00 | 2.10 | 1.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 4:00:02 PM EST |
| 570.00 | 0.00 | 1.90 | 0.95 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 4:00:02 PM EST |
| 580.00 | 0.00 | 1.90 | 0.95 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:02 PM EST |
| 590.00 | 0.00 | 2.10 | 1.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 4:00:02 PM EST |
| 600.00 | 0.00 | 1.70 | 0.85 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.46 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 4:00:02 PM EST |
| 610.00 | 0.00 | 1.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:02 PM EST |
| 620.00 | 0.00 | 1.70 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 630.00 | 0.00 | 1.70 | 0.85 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:02 PM EST |
| 640.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.29 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/9/2025 4:00:02 PM EST |
| 650.00 | 0.00 | 1.70 | 0.85 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/9/2025 4:00:02 PM EST |
| 660.00 | 0.00 | 1.70 | 0.85 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/9/2025 4:00:02 PM EST |
| 670.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 680.00 | 0.00 | 1.70 | 0.85 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.12 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 690.00 | 0.00 | 1.90 | 0.95 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.10 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 700.00 | 0.00 | 1.35 | 0.68 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 710.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.00 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/9/2025 4:00:02 PM EST |
| 720.00 | 0.00 | 1.50 | 0.75 | 0.50 | -0.30 | -37.50% | 0.00 | 1 | 73 | 0.94 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 730.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.90 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 740.00 | 0.20 | 1.20 | 0.70 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.74 | 0.00 | 0.00 | -0.05 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 750.00 | 0.00 | 1.50 | 0.75 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.83 | 0.00 | 0.00 | -0.05 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 760.00 | 0.00 | 1.35 | 0.68 | 0.52 | -0.91 | -63.64% | 0.00 | 4 | 78 | 0.64 | 0.00 | 0.00 | -0.11 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 770.00 | 0.00 | 1.70 | 0.85 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.77 | -0.01 | 0.00 | -0.10 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 780.00 | 0.00 | 3.70 | 1.85 | 2.69 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.89 | -0.01 | 0.00 | -0.12 | 12/2/2025 | 12/9/2025 4:00:02 PM EST |
| 790.00 | 0.10 | 1.95 | 1.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.59 | -0.01 | 0.00 | -0.19 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 800.00 | 0.00 | 2.15 | 1.08 | 0.70 | -0.04 | -5.41% | 0.00 | 1 | 75 | 0.69 | -0.01 | 0.00 | -0.20 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 810.00 | 0.35 | 2.40 | 1.38 | 1.40 | +0.40 | +40.00% | 0.00 | 2 | 31 | 0.57 | -0.02 | 0.00 | -0.28 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 820.00 | 0.45 | 2.85 | 1.65 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.56 | -0.03 | 0.00 | -0.34 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 830.00 | 0.95 | 5.00 | 2.98 | 1.88 | -0.31 | -14.16% | 0.00 | 3 | 50 | 0.60 | -0.04 | 0.00 | -0.39 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 840.00 | 0.20 | 4.00 | 2.10 | 2.50 | +0.78 | +45.35% | 0.00 | 4 | 87 | 0.50 | -0.05 | 0.00 | -0.51 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 850.00 | 0.80 | 4.60 | 2.70 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.51 | -0.07 | 0.00 | -0.58 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 860.00 | 1.45 | 5.00 | 3.23 | 3.73 | +0.93 | +33.22% | 0.00 | 2 | 66 | 0.50 | -0.08 | 0.00 | -0.68 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 870.00 | 2.80 | 6.30 | 4.55 | 4.27 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.52 | -0.10 | 0.00 | -0.78 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 880.00 | 4.40 | 7.90 | 6.15 | 5.58 | +0.87 | +18.48% | 0.01 | 1 | 93 | 0.51 | -0.13 | 0.00 | -0.90 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 890.00 | 5.30 | 8.40 | 6.85 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.50 | -0.16 | 0.00 | -1.01 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 900.00 | 7.80 | 12.10 | 9.95 | 9.00 | +2.08 | +30.06% | 0.01 | 8 | 75 | 0.53 | -0.19 | 0.00 | -1.13 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 910.00 | 8.10 | 12.40 | 10.25 | 9.50 | +1.50 | +18.75% | 0.01 | 1 | 51 | 0.48 | -0.23 | 0.00 | -1.25 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 920.00 | 11.40 | 15.50 | 13.45 | 13.42 | +2.79 | +26.25% | 0.01 | 2 | 32 | 0.49 | -0.27 | 0.00 | -1.36 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 930.00 | 14.30 | 18.80 | 16.55 | 17.10 | +5.37 | +45.78% | 0.02 | 1 | 48 | 0.49 | -0.32 | 0.00 | -1.46 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 940.00 | 18.20 | 22.40 | 20.30 | 20.00 | +6.55 | +48.70% | 0.02 | 2 | 41 | 0.49 | -0.36 | 0.00 | -1.55 | 12/9/2025 | 12/9/2025 4:00:02 PM EST |
| 950.00 | 21.50 | 26.40 | 23.95 | 15.90 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.48 | -0.41 | 0.00 | -1.60 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 960.00 | 26.80 | 31.80 | 29.30 | 22.70 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.49 | -0.46 | 0.00 | -1.64 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 970.00 | 30.70 | 38.00 | 34.35 | 35.42 | 0.00 | 0.00% | 0.04 | 0 | 31 | 0.49 | -0.51 | 0.00 | -1.65 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 980.00 | 36.10 | 43.70 | 39.90 | 26.06 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.49 | -0.56 | 0.00 | -1.64 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 990.00 | 42.70 | 49.80 | 46.25 | 150.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.49 | -0.61 | 0.00 | -1.60 | 11/21/2025 | 12/9/2025 4:00:02 PM EST |
| 1,000.00 | 49.30 | 56.30 | 52.80 | 42.50 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.49 | -0.65 | 0.00 | -1.55 | 12/8/2025 | 12/9/2025 4:00:02 PM EST |
| 1,020.00 | 64.40 | 70.70 | 67.55 | 72.85 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.49 | -0.73 | 0.00 | -1.39 | 12/5/2025 | 12/9/2025 4:00:02 PM EST |
| 1,040.00 | 79.80 | 88.20 | 84.00 | 115.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.49 | -0.80 | 0.00 | -1.19 | 12/1/2025 | 12/9/2025 4:00:02 PM EST |
| 1,060.00 | 94.90 | 105.90 | 100.40 | 69.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.63 | -0.85 | 0.00 | -0.97 | 10/30/2025 | 12/9/2025 4:00:02 PM EST |
| 1,080.00 | 112.60 | 126.90 | 119.75 | 132.70 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.73 | -0.90 | 0.00 | -0.77 | 11/11/2025 | 12/9/2025 4:00:02 PM EST |
| 1,100.00 | 131.40 | 145.80 | 138.60 | 91.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.77 | -0.93 | 0.00 | -0.59 | 10/30/2025 | 12/9/2025 4:00:02 PM EST |
| 1,120.00 | 151.90 | 165.10 | 158.50 | 91.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.82 | -0.95 | 0.00 | -0.45 | 10/29/2025 | 12/9/2025 4:00:02 PM EST |
| 1,140.00 | 170.40 | 182.80 | 176.60 | 183.50 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.82 | -0.97 | 0.00 | -0.32 | 11/11/2025 | 12/9/2025 4:00:02 PM EST |
| 1,160.00 | 190.20 | 202.50 | 196.35 | 206.50 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.87 | -0.98 | 0.00 | -0.21 | 10/31/2025 | 12/9/2025 4:00:02 PM EST |
| 1,180.00 | 210.00 | 224.10 | 217.05 | 130.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.98 | -0.98 | 0.00 | -0.17 | 10/29/2025 | 12/9/2025 4:00:02 PM EST |
| 1,200.00 | 230.80 | 243.80 | 237.30 | % | 0.20 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.10 | 12/9/2025 4:00:02 PM EST | |||
| 1,220.00 | 250.70 | 262.30 | 256.50 | 342.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.05 | 11/21/2025 | 12/9/2025 4:00:02 PM EST |
| 1,240.00 | 269.80 | 283.90 | 276.85 | 340.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.05 | 10/10/2025 | 12/9/2025 4:00:02 PM EST |
| 1,260.00 | 290.70 | 303.90 | 297.30 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.02 | 12/9/2025 4:00:02 PM EST | |||
| 1,280.00 | 309.80 | 323.90 | 316.85 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 12/9/2025 4:00:02 PM EST | |||
| 1,300.00 | 329.80 | 343.90 | 336.85 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 12/9/2025 4:00:02 PM EST | |||
| 1,320.00 | 349.80 | 363.90 | 356.85 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,340.00 | 369.80 | 383.70 | 376.75 | 400.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:02 PM EST |
| 1,360.00 | 390.70 | 403.90 | 397.30 | 714.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 12/9/2025 4:00:02 PM EST |
| 1,380.00 | 409.80 | 424.10 | 416.95 | 406.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/9/2025 4:00:02 PM EST |
| 1,400.00 | 429.80 | 443.90 | 436.85 | 550.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 12/9/2025 4:00:02 PM EST |
| 1,420.00 | 449.80 | 463.90 | 456.85 | % | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,440.00 | 470.70 | 483.90 | 477.30 | % | 0.33 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,460.00 | 489.80 | 504.10 | 496.95 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,480.00 | 509.80 | 523.70 | 516.75 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,500.00 | 529.80 | 543.90 | 536.85 | % | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,520.00 | 549.80 | 563.70 | 556.75 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,540.00 | 569.80 | 584.00 | 576.90 | % | 0.37 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,560.00 | 589.80 | 603.90 | 596.85 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,580.00 | 609.80 | 624.10 | 616.95 | % | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST | |||
| 1,600.00 | 629.80 | 644.00 | 636.90 | % | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 12/9/2025 4:00:02 PM EST |