Options Chain for SHAKE SHACK INC CL A (SHAK) - $108.11 as of 8/13/2025 9:16:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 56.40 | 60.30 | 58.35 | % | 1.17 | 0 | 0 | 8.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 55.00 | 51.40 | 55.30 | 53.35 | % | 0.97 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 60.00 | 46.50 | 50.30 | 48.40 | % | 0.81 | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 41.50 | 45.20 | 43.35 | % | 0.67 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 70.00 | 36.50 | 40.20 | 38.35 | 46.99 | 0.00 | 0.00% | 0.55 | 0 | 4 | 5.20 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 75.00 | 31.70 | 34.50 | 33.10 | 36.94 | 0.00 | 0.00% | 0.44 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 80.00 | 26.30 | 30.30 | 28.30 | 28.10 | -32.70 | -53.79% | 0.35 | 5 | 6 | 3.26 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 85.00 | 21.70 | 25.20 | 23.45 | 22.12 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 90.00 | 17.50 | 19.20 | 18.35 | 27.50 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 8/13/2025 3:59:59 PM EST |
| 91.00 | 16.50 | 18.20 | 17.35 | % | 0.19 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 92.00 | 15.50 | 17.20 | 16.35 | % | 0.18 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 93.00 | 14.60 | 16.20 | 15.40 | % | 0.17 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 94.00 | 13.50 | 15.20 | 14.35 | % | 0.15 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 12.50 | 14.20 | 13.35 | 18.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 96.00 | 11.60 | 13.20 | 12.40 | % | 0.13 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 97.00 | 10.50 | 12.20 | 11.35 | % | 0.12 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 98.00 | 9.50 | 11.20 | 10.35 | % | 0.11 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 8/13/2025 3:59:59 PM EST | |||
| 99.00 | 8.50 | 10.30 | 9.40 | % | 0.09 | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 7.70 | 9.70 | 8.70 | 8.90 | 0.00 | 0.00% | 0.09 | 0 | 112 | 0.83 | 0.97 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 101.00 | 6.60 | 8.30 | 7.45 | % | 0.07 | 0 | 0 | 1.23 | 0.95 | 0.02 | -0.08 | 8/13/2025 3:59:59 PM EST | |||
| 102.00 | 5.60 | 7.40 | 6.50 | % | 0.06 | 0 | 0 | 1.13 | 0.93 | 0.03 | -0.13 | 8/13/2025 3:59:59 PM EST | |||
| 103.00 | 4.70 | 6.50 | 5.60 | 6.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.03 | 0.91 | 0.04 | -0.18 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 104.00 | 3.80 | 4.80 | 4.30 | 3.50 | +0.30 | +9.38% | 0.04 | 1 | 10 | 0.96 | 0.87 | 0.05 | -0.26 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 3.20 | 3.90 | 3.55 | 4.11 | -0.94 | -18.62% | 0.03 | 1 | 24 | 0.85 | 0.81 | 0.07 | -0.31 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 106.00 | 2.70 | 3.20 | 2.95 | 1.85 | -1.05 | -36.21% | 0.03 | 6 | 46 | 0.45 | 0.74 | 0.08 | -0.36 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 107.00 | 1.95 | 2.30 | 2.13 | 2.05 | -1.97 | -49.01% | 0.02 | 19 | 26 | 0.41 | 0.66 | 0.10 | -0.38 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 108.00 | 1.40 | 1.70 | 1.55 | 1.80 | -0.66 | -26.83% | 0.01 | 46 | 33 | 0.42 | 0.55 | 0.11 | -0.38 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 109.00 | 1.00 | 1.55 | 1.28 | 1.10 | -0.75 | -40.55% | 0.01 | 20 | 23 | 0.43 | 0.44 | 0.11 | -0.37 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 0.60 | 0.85 | 0.73 | 0.70 | -1.30 | -65.00% | 0.01 | 536 | 81 | 0.44 | 0.33 | 0.11 | -0.34 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 111.00 | 0.40 | 0.60 | 0.50 | 0.45 | -1.40 | -75.68% | 0.00 | 90 | 136 | 0.44 | 0.24 | 0.09 | -0.30 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 112.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.70 | -70.00% | 0.00 | 499 | 358 | 0.40 | 0.17 | 0.07 | -0.24 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 113.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.50 | -71.43% | 0.00 | 3 | 66 | 0.44 | 0.12 | 0.05 | -0.20 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 114.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.31 | -67.40% | 0.00 | 9 | 65 | 0.44 | 0.08 | 0.04 | -0.15 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.09 | -0.11 | -55.00% | 0.00 | 46 | 277 | 0.79 | 0.04 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 116.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.89 | 0.02 | 0.02 | -0.03 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 117.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.71 | 0.01 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 118.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 2 | 34 | 0.77 | 0.01 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 119.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.04 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 121.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 122.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.94 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 123.00 | 0.00 | 1.05 | 0.53 | 0.03 | -0.12 | -80.00% | 0.00 | 3 | 41 | 0.82 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 124.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 138 | 0.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 126.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 127.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 128.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 129.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 131.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.20 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 132.00 | 0.00 | 1.35 | 0.68 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.35 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 133.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 134.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.32 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 136.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.91 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 137.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 138.00 | 0.00 | 1.35 | 0.68 | 7.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:59 PM EST |
| 139.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 245 | 2.10 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 141.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.14 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 142.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.19 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 143.00 | 0.00 | 0.25 | 0.13 | 6.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 144.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.32 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 146.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 147.00 | 0.00 | 0.25 | 0.13 | 5.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 148.00 | 0.00 | 0.45 | 0.23 | 5.21 | 0.00 | 0.00% | 0.00 | 0 | 304 | 2.50 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 3:59:59 PM EST |
| 149.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 932 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 152.50 | 0.00 | 0.60 | 0.30 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.84 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 633 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 157.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.40 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.15 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 162.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 594 | 3.09 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.57 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 3.43 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 2.71 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.74 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.48 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 8/13/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.56 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 92.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 93.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 94.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,380 | 1.32 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 97.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 98.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | -0.01 | 0.00 | -0.01 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 99.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.00 | -0.01 | 0.01 | -0.02 | 8/13/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.81 | -0.03 | 0.01 | -0.04 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 101.00 | 0.05 | 0.40 | 0.23 | 0.20 | +0.12 | +150.00% | 0.00 | 3 | 331 | 0.67 | -0.05 | 0.02 | -0.08 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 102.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 163 | 0.51 | -0.07 | 0.03 | -0.13 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 103.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 22 | 41 | 0.58 | -0.09 | 0.04 | -0.18 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 104.00 | 0.00 | 0.35 | 0.18 | 0.22 | -0.13 | -37.15% | 0.00 | 10 | 17 | 0.56 | -0.13 | 0.05 | -0.26 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.11 | +45.84% | 0.00 | 160 | 465 | 0.50 | -0.19 | 0.07 | -0.31 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 106.00 | 0.50 | 0.65 | 0.58 | 0.52 | +0.12 | +30.00% | 0.01 | 413 | 85 | 0.46 | -0.26 | 0.08 | -0.36 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 107.00 | 0.80 | 1.00 | 0.90 | 0.85 | +0.30 | +54.55% | 0.01 | 129 | 62 | 0.47 | -0.34 | 0.10 | -0.38 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 108.00 | 1.20 | 1.40 | 1.30 | 1.07 | +0.27 | +33.75% | 0.01 | 15 | 52 | 0.47 | -0.45 | 0.11 | -0.38 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 109.00 | 1.70 | 2.45 | 2.08 | 1.79 | +0.69 | +62.73% | 0.02 | 12 | 50 | 0.55 | -0.56 | 0.11 | -0.37 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 110.00 | 2.30 | 2.60 | 2.45 | 2.05 | -0.05 | -2.39% | 0.02 | 2 | 1,108 | 0.47 | -0.67 | 0.11 | -0.34 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 111.00 | 2.95 | 3.40 | 3.18 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.46 | -0.76 | 0.09 | -0.30 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 112.00 | 3.70 | 4.70 | 4.20 | 3.80 | +1.35 | +55.11% | 0.04 | 5 | 34 | 0.80 | -0.83 | 0.07 | -0.24 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 113.00 | 4.50 | 6.00 | 5.25 | 6.71 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.61 | -0.88 | 0.05 | -0.20 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 114.00 | 4.80 | 6.60 | 5.70 | 5.39 | -2.06 | -27.66% | 0.05 | 2 | 19 | 0.95 | -0.92 | 0.04 | -0.15 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 115.00 | 6.10 | 7.10 | 6.60 | 6.57 | +1.59 | +31.93% | 0.06 | 4 | 943 | 0.58 | -0.96 | 0.03 | -0.06 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 116.00 | 6.70 | 8.50 | 7.60 | 8.35 | 0.00 | 0.00% | 0.07 | 0 | 16 | 1.08 | -0.98 | 0.02 | -0.03 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 117.00 | 7.80 | 9.90 | 8.85 | 7.99 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.16 | -0.99 | 0.01 | -0.02 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 118.00 | 8.50 | 10.60 | 9.55 | 8.97 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.28 | -0.99 | 0.01 | -0.01 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 119.00 | 9.60 | 12.70 | 11.15 | 9.90 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 120.00 | 10.70 | 13.30 | 12.00 | 12.75 | -1.44 | -10.15% | 0.10 | 4 | 892 | 1.29 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 121.00 | 10.80 | 13.90 | 12.35 | 12.11 | 0.00 | 0.00% | 0.10 | 0 | 31 | 1.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:59 PM EST |
| 122.00 | 12.40 | 15.50 | 13.95 | 6.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 123.00 | 13.10 | 16.10 | 14.60 | 16.97 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 124.00 | 14.50 | 17.20 | 15.85 | 9.46 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 125.00 | 15.80 | 17.50 | 16.65 | 19.00 | 0.00 | 0.00% | 0.13 | 0 | 26 | 1.73 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 126.00 | 16.80 | 18.40 | 17.60 | 11.30 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.74 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 127.00 | 17.00 | 20.20 | 18.60 | 14.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 128.00 | 18.50 | 21.30 | 19.90 | 13.08 | 0.00 | 0.00% | 0.16 | 0 | 3 | 2.19 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 129.00 | 19.30 | 22.10 | 20.70 | 14.03 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 130.00 | 20.80 | 22.50 | 21.65 | 23.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.05 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 131.00 | 21.00 | 24.30 | 22.65 | 15.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 132.00 | 21.90 | 25.60 | 23.75 | 4.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:59 PM EST |
| 133.00 | 22.90 | 26.60 | 24.75 | 17.27 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 134.00 | 24.10 | 27.40 | 25.75 | 18.28 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:59 PM EST |
| 135.00 | 25.20 | 28.10 | 26.65 | 29.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.39 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:59 PM EST |
| 136.00 | 26.00 | 29.70 | 27.85 | 23.98 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 137.00 | 27.60 | 30.10 | 28.85 | 24.40 | 0.00 | 0.00% | 0.21 | 0 | 15 | 2.51 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:59 PM EST |
| 138.00 | 28.10 | 31.60 | 29.85 | 26.01 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 139.00 | 29.10 | 31.90 | 30.50 | 20.82 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 140.00 | 29.90 | 33.40 | 31.65 | 33.74 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.79 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 141.00 | 30.90 | 34.20 | 32.55 | % | 0.23 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 142.00 | 31.90 | 35.50 | 33.70 | % | 0.24 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 143.00 | 33.40 | 36.80 | 35.10 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:59 PM EST |
| 144.00 | 34.10 | 37.40 | 35.75 | % | 0.25 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 145.00 | 34.90 | 38.50 | 36.70 | 21.80 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.99 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:59 PM EST |
| 146.00 | 35.90 | 39.20 | 37.55 | % | 0.26 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 147.00 | 36.90 | 40.40 | 38.65 | % | 0.26 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 148.00 | 38.20 | 41.30 | 39.75 | % | 0.27 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 149.00 | 39.10 | 42.50 | 40.80 | % | 0.27 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 150.00 | 39.90 | 43.50 | 41.70 | 41.26 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.16 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 152.50 | 42.70 | 45.40 | 44.05 | % | 0.29 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 155.00 | 44.90 | 48.20 | 46.55 | % | 0.30 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 157.50 | 47.60 | 51.30 | 49.45 | % | 0.31 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 160.00 | 49.90 | 53.50 | 51.70 | 46.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:59 PM EST |
| 162.50 | 52.40 | 55.50 | 53.95 | % | 0.33 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 165.00 | 54.90 | 58.60 | 56.75 | % | 0.34 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 170.00 | 60.10 | 63.00 | 61.55 | % | 0.36 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 175.00 | 65.20 | 68.40 | 66.80 | % | 0.38 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 180.00 | 70.10 | 73.70 | 71.90 | 73.50 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:59 PM EST |
| 185.00 | 75.00 | 78.10 | 76.55 | % | 0.41 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |