Options Chain for STERLING INFRASTRUCTURE INC COM (STRL) - $323.46 as of 12/3/2025 8:51:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 251.00 | 255.30 | 253.15 | 133.55 | 0.00 | 0.00% | 3.62 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 12/3/2025 4:00:09 PM EST |
| 75.00 | 246.00 | 250.40 | 248.20 | 338.90 | 0.00 | 0.00% | 3.31 | 0 | 3 | 3.94 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:09 PM EST |
| 80.00 | 241.00 | 245.40 | 243.20 | 287.50 | 0.00 | 0.00% | 3.04 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 4:00:09 PM EST |
| 85.00 | 236.00 | 240.40 | 238.20 | 317.40 | 0.00 | 0.00% | 2.80 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:09 PM EST |
| 90.00 | 231.20 | 235.40 | 233.30 | 315.70 | 0.00 | 0.00% | 2.59 | 0 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:09 PM EST |
| 95.00 | 226.30 | 230.40 | 228.35 | 129.10 | 0.00 | 0.00% | 2.40 | 0 | 3 | 3.31 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 4:00:09 PM EST |
| 100.00 | 221.00 | 225.40 | 223.20 | 293.00 | 0.00 | 0.00% | 2.23 | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:09 PM EST |
| 105.00 | 216.00 | 220.40 | 218.20 | 309.10 | 0.00 | 0.00% | 2.08 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:09 PM EST |
| 110.00 | 211.70 | 215.20 | 213.45 | 248.40 | 0.00 | 0.00% | 1.94 | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 4:00:09 PM EST |
| 115.00 | 206.20 | 210.40 | 208.30 | 261.50 | 0.00 | 0.00% | 1.81 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:09 PM EST |
| 120.00 | 201.70 | 205.20 | 203.45 | 198.00 | 0.00 | 0.00% | 1.70 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:09 PM EST |
| 125.00 | 196.80 | 200.20 | 198.50 | 216.70 | 0.00 | 0.00% | 1.59 | 0 | 4 | 2.61 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:09 PM EST |
| 130.00 | 191.70 | 195.50 | 193.60 | 261.80 | 0.00 | 0.00% | 1.49 | 0 | 4 | 2.51 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:09 PM EST |
| 135.00 | 186.10 | 190.50 | 188.30 | 251.90 | 0.00 | 0.00% | 1.39 | 0 | 11 | 2.41 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:09 PM EST |
| 140.00 | 181.30 | 185.50 | 183.40 | 252.10 | 0.00 | 0.00% | 1.31 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:09 PM EST |
| 145.00 | 176.30 | 180.50 | 178.40 | 186.40 | 0.00 | 0.00% | 1.23 | 0 | 7 | 2.23 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:09 PM EST |
| 150.00 | 171.80 | 175.30 | 173.55 | 262.00 | 0.00 | 0.00% | 1.16 | 0 | 47 | 2.14 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:09 PM EST |
| 155.00 | 166.30 | 170.50 | 168.40 | 192.00 | 0.00 | 0.00% | 1.09 | 0 | 15 | 2.08 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:09 PM EST |
| 160.00 | 161.80 | 165.30 | 163.55 | 232.00 | 0.00 | 0.00% | 1.02 | 0 | 7 | 2.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:09 PM EST |
| 165.00 | 156.20 | 160.80 | 158.50 | 170.00 | 0.00 | 0.00% | 0.96 | 0 | 11 | 1.92 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:09 PM EST |
| 170.00 | 151.80 | 155.30 | 153.55 | 209.10 | 0.00 | 0.00% | 0.90 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 4:00:09 PM EST |
| 175.00 | 146.20 | 150.60 | 148.40 | 158.39 | 0.00 | 0.00% | 0.85 | 0 | 9 | 1.76 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:09 PM EST |
| 180.00 | 141.50 | 145.60 | 143.55 | 116.51 | 0.00 | 0.00% | 0.80 | 0 | 76 | 1.69 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 12/3/2025 4:00:09 PM EST |
| 185.00 | 136.30 | 140.60 | 138.45 | 185.99 | 0.00 | 0.00% | 0.75 | 0 | 44 | 1.62 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 4:00:09 PM EST |
| 190.00 | 131.30 | 135.60 | 133.45 | 189.50 | 0.00 | 0.00% | 0.70 | 0 | 46 | 1.55 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:09 PM EST |
| 195.00 | 127.00 | 130.40 | 128.70 | 134.40 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:09 PM EST |
| 200.00 | 122.10 | 125.40 | 123.75 | 129.39 | 0.00 | 0.00% | 0.62 | 0 | 44 | 1.44 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:09 PM EST |
| 210.00 | 112.10 | 115.50 | 113.80 | 190.79 | 0.00 | 0.00% | 0.54 | 0 | 54 | 1.31 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 12/3/2025 4:00:09 PM EST |
| 220.00 | 102.20 | 105.60 | 103.90 | 152.06 | 0.00 | 0.00% | 0.47 | 0 | 69 | 1.20 | 1.00 | 0.00 | -0.03 | 10/20/2025 | 12/3/2025 4:00:09 PM EST |
| 230.00 | 92.40 | 95.70 | 94.05 | 112.00 | 0.00 | 0.00% | 0.41 | 0 | 48 | 1.11 | 1.00 | 0.00 | -0.07 | 11/13/2025 | 12/3/2025 4:00:09 PM EST |
| 240.00 | 82.40 | 85.90 | 84.15 | 99.60 | 0.00 | 0.00% | 0.35 | 0 | 52 | 1.02 | 0.99 | 0.00 | -0.09 | 11/26/2025 | 12/3/2025 4:00:09 PM EST |
| 250.00 | 72.10 | 76.50 | 74.30 | 83.12 | 0.00 | 0.00% | 0.30 | 0 | 27 | 0.93 | 0.98 | 0.00 | -0.12 | 11/25/2025 | 12/3/2025 4:00:09 PM EST |
| 260.00 | 63.40 | 66.80 | 65.10 | 70.90 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.87 | 0.95 | 0.00 | -0.19 | 12/1/2025 | 12/3/2025 4:00:09 PM EST |
| 270.00 | 54.10 | 57.50 | 55.80 | 50.00 | -11.30 | -18.44% | 0.21 | 2 | 23 | 0.67 | 0.92 | 0.00 | -0.25 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 280.00 | 45.20 | 48.60 | 46.90 | 48.38 | +2.98 | +6.57% | 0.17 | 1 | 31 | 0.68 | 0.87 | 0.00 | -0.32 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 290.00 | 36.80 | 40.30 | 38.55 | 40.00 | -2.00 | -4.77% | 0.13 | 1 | 18 | 0.66 | 0.82 | 0.01 | -0.39 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 300.00 | 29.10 | 32.60 | 30.85 | 31.41 | -3.59 | -10.26% | 0.10 | 2 | 101 | 0.64 | 0.74 | 0.01 | -0.46 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 310.00 | 22.30 | 25.80 | 24.05 | 18.50 | -20.27 | -52.29% | 0.08 | 2 | 52 | 0.63 | 0.65 | 0.01 | -0.51 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 320.00 | 16.70 | 19.70 | 18.20 | 17.50 | -5.50 | -23.92% | 0.06 | 11 | 71 | 0.62 | 0.56 | 0.01 | -0.53 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 330.00 | 11.70 | 15.50 | 13.60 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 208 | 0.61 | 0.46 | 0.01 | -0.53 | 12/2/2025 | 12/3/2025 4:00:09 PM EST |
| 340.00 | 8.00 | 12.00 | 10.00 | 10.74 | -4.01 | -27.19% | 0.03 | 3 | 33 | 0.62 | 0.37 | 0.01 | -0.50 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 350.00 | 6.00 | 9.00 | 7.50 | 7.00 | -3.10 | -30.70% | 0.02 | 4 | 102 | 0.63 | 0.28 | 0.01 | -0.44 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 360.00 | 3.50 | 7.00 | 5.25 | 4.40 | -3.60 | -45.00% | 0.01 | 8 | 55 | 0.62 | 0.21 | 0.01 | -0.38 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 370.00 | 1.30 | 5.00 | 3.15 | 2.50 | -2.25 | -47.37% | 0.01 | 11 | 81 | 0.59 | 0.15 | 0.01 | -0.32 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 380.00 | 1.60 | 4.70 | 3.15 | 2.45 | -1.15 | -31.95% | 0.01 | 17 | 76 | 0.67 | 0.11 | 0.00 | -0.25 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 390.00 | 0.10 | 3.50 | 1.80 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.58 | 0.08 | 0.00 | -0.20 | 12/2/2025 | 12/3/2025 4:00:09 PM EST |
| 400.00 | 0.85 | 2.35 | 1.60 | 1.15 | -0.60 | -34.29% | 0.00 | 1 | 230 | 0.68 | 0.05 | 0.00 | -0.15 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 410.00 | 0.00 | 2.30 | 1.15 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.81 | 0.03 | 0.00 | -0.10 | 12/2/2025 | 12/3/2025 4:00:09 PM EST |
| 420.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.89 | 0.02 | 0.00 | -0.07 | 12/1/2025 | 12/3/2025 4:00:09 PM EST |
| 430.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.78 | 0.02 | 0.00 | -0.05 | 11/25/2025 | 12/3/2025 4:00:09 PM EST |
| 440.00 | 0.00 | 2.45 | 1.23 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.99 | 0.01 | 0.00 | -0.03 | 12/1/2025 | 12/3/2025 4:00:09 PM EST |
| 450.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.12 | -48.00% | 0.00 | 1 | 56 | 0.64 | 0.01 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 460.00 | 0.00 | 2.25 | 1.13 | 2.47 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.08 | 0.00 | 0.00 | -0.01 | 11/13/2025 | 12/3/2025 4:00:09 PM EST |
| 470.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.86 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 4:00:09 PM EST |
| 480.00 | 0.00 | 2.20 | 1.10 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/3/2025 4:00:09 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:09 PM EST |
| 500.00 | 0.00 | 2.15 | 1.08 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.25 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:09 PM EST |
| 520.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/3/2025 4:00:09 PM EST |
| 540.00 | 0.00 | 2.15 | 1.08 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:09 PM EST |
| 560.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 4:00:09 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/3/2025 4:00:09 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.73 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:09 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.58 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 4:00:09 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:09 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.31 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 4:00:09 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/3/2025 4:00:09 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/3/2025 4:00:09 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.94 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/3/2025 4:00:09 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 12/3/2025 4:00:09 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.16 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/3/2025 4:00:09 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 12/3/2025 4:00:09 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.52 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/3/2025 4:00:09 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 12/3/2025 4:00:09 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 12/3/2025 4:00:09 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:09 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 12/3/2025 4:00:09 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/3/2025 4:00:09 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 7.88 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.01 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/3/2025 4:00:09 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 79 | 1.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 4:00:09 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:09 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 4:00:09 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/3/2025 4:00:09 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 4:00:09 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/3/2025 4:00:09 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.18 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:09 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.40 | 0.00 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 4:00:09 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.40 | -0.02 | -4.77% | 0.00 | 1 | 148 | 1.03 | 0.00 | 0.00 | -0.03 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 230.00 | 0.00 | 2.55 | 1.28 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.18 | 0.00 | 0.00 | -0.07 | 11/21/2025 | 12/3/2025 4:00:09 PM EST |
| 240.00 | 0.00 | 1.25 | 0.63 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.90 | -0.01 | 0.00 | -0.09 | 11/13/2025 | 12/3/2025 4:00:09 PM EST |
| 250.00 | 0.00 | 2.80 | 1.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.98 | -0.02 | 0.00 | -0.12 | 11/24/2025 | 12/3/2025 4:00:09 PM EST |
| 260.00 | 0.35 | 2.00 | 1.18 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.66 | -0.05 | 0.00 | -0.19 | 12/2/2025 | 12/3/2025 4:00:09 PM EST |
| 270.00 | 0.90 | 3.20 | 2.05 | 1.88 | -0.49 | -20.68% | 0.01 | 32 | 55 | 0.67 | -0.08 | 0.00 | -0.25 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 280.00 | 1.40 | 4.30 | 2.85 | 2.92 | +0.52 | +21.67% | 0.01 | 30 | 78 | 0.63 | -0.13 | 0.00 | -0.32 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 290.00 | 3.10 | 6.10 | 4.60 | 4.50 | +1.00 | +28.58% | 0.02 | 5 | 64 | 0.62 | -0.18 | 0.01 | -0.39 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 300.00 | 4.90 | 7.50 | 6.20 | 6.80 | -1.00 | -12.83% | 0.02 | 6 | 87 | 0.58 | -0.26 | 0.01 | -0.46 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 310.00 | 8.20 | 11.50 | 9.85 | 9.60 | +1.75 | +22.30% | 0.03 | 12 | 127 | 0.59 | -0.35 | 0.01 | -0.51 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 320.00 | 13.40 | 15.80 | 14.60 | 16.74 | +4.24 | +33.92% | 0.05 | 16 | 141 | 0.60 | -0.44 | 0.01 | -0.53 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 330.00 | 17.80 | 21.10 | 19.45 | 14.45 | 0.00 | 0.00% | 0.06 | 0 | 79 | 0.58 | -0.54 | 0.01 | -0.53 | 12/2/2025 | 12/3/2025 4:00:09 PM EST |
| 340.00 | 24.00 | 27.80 | 25.90 | 32.30 | +12.15 | +60.30% | 0.08 | 3 | 37 | 0.58 | -0.63 | 0.01 | -0.50 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 350.00 | 31.20 | 34.80 | 33.00 | 27.60 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.58 | -0.72 | 0.01 | -0.44 | 12/2/2025 | 12/3/2025 4:00:09 PM EST |
| 360.00 | 39.20 | 42.70 | 40.95 | 43.00 | -7.60 | -15.02% | 0.11 | 3 | 16 | 0.57 | -0.79 | 0.01 | -0.38 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 370.00 | 47.80 | 51.30 | 49.55 | 63.35 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.56 | -0.85 | 0.01 | -0.32 | 11/21/2025 | 12/3/2025 4:00:09 PM EST |
| 380.00 | 56.80 | 60.30 | 58.55 | 70.80 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.74 | -0.89 | 0.00 | -0.25 | 11/21/2025 | 12/3/2025 4:00:09 PM EST |
| 390.00 | 66.20 | 69.50 | 67.85 | 29.90 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.77 | -0.92 | 0.00 | -0.20 | 11/12/2025 | 12/3/2025 4:00:09 PM EST |
| 400.00 | 75.70 | 79.10 | 77.40 | 74.08 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.81 | -0.95 | 0.00 | -0.15 | 11/20/2025 | 12/3/2025 4:00:09 PM EST |
| 410.00 | 85.40 | 88.80 | 87.10 | 89.00 | +33.00 | +58.93% | 0.21 | 1 | 2 | 0.85 | -0.97 | 0.00 | -0.10 | 12/3/2025 | 12/3/2025 4:00:09 PM EST |
| 420.00 | 95.20 | 98.60 | 96.90 | % | 0.23 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.07 | 12/3/2025 4:00:09 PM EST | |||
| 430.00 | 104.90 | 108.70 | 106.80 | 84.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.98 | -0.98 | 0.00 | -0.05 | 10/13/2025 | 12/3/2025 4:00:09 PM EST |
| 440.00 | 114.90 | 119.00 | 116.95 | 170.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.03 | 9/2/2025 | 12/3/2025 4:00:09 PM EST |
| 450.00 | 125.10 | 128.60 | 126.85 | % | 0.28 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.03 | 12/3/2025 4:00:09 PM EST | |||
| 460.00 | 135.10 | 138.50 | 136.80 | 75.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 11/4/2025 | 12/3/2025 4:00:09 PM EST |
| 470.00 | 144.90 | 149.00 | 146.95 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 12/3/2025 4:00:09 PM EST | |||
| 480.00 | 154.90 | 159.00 | 156.95 | % | 0.33 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 12/3/2025 4:00:09 PM EST | |||
| 490.00 | 164.90 | 169.00 | 166.95 | % | 0.34 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:09 PM EST | |||
| 500.00 | 174.90 | 179.00 | 176.95 | 130.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 12/3/2025 4:00:09 PM EST |
| 520.00 | 194.90 | 199.00 | 196.95 | 179.00 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:09 PM EST |
| 540.00 | 214.90 | 218.90 | 216.90 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:09 PM EST | |||
| 560.00 | 234.90 | 239.00 | 236.95 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:09 PM EST | |||
| 580.00 | 255.10 | 258.60 | 256.85 | 178.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:09 PM EST |