Options Chain for TEMPUS AI INC CL A (TEM) - $65.92 as of 12/23/2025 12:18:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 18.90 | 20.90 | 19.90 | % | 0.44 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 50.00 | 14.10 | 15.60 | 14.85 | 13.20 | 0.00 | 0.00% | 0.30 | 0 | 12 | 2.34 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 54.00 | 10.10 | 11.80 | 10.95 | % | 0.20 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 55.00 | 9.10 | 10.70 | 9.90 | 10.74 | -1.16 | -9.75% | 0.18 | 1 | 64 | 1.75 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 56.00 | 8.10 | 9.80 | 8.95 | 9.75 | -1.25 | -11.37% | 0.16 | 1 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 57.00 | 7.10 | 8.80 | 7.95 | 7.15 | % | 0.14 | 1 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST | |
| 58.00 | 6.20 | 7.70 | 6.95 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.35 | 0.99 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 59.00 | 5.20 | 6.90 | 6.05 | % | 0.10 | 0 | 0 | 1.34 | 0.98 | 0.02 | -0.02 | 12/23/2025 1:58:59 PM EST | |||
| 60.00 | 4.40 | 5.10 | 4.75 | 4.65 | -2.29 | -33.00% | 0.08 | 5 | 55 | 1.08 | 0.95 | 0.03 | -0.07 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 61.00 | 3.30 | 4.70 | 4.00 | 3.35 | -2.25 | -40.18% | 0.07 | 2 | 2 | 0.94 | 0.92 | 0.05 | -0.11 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 62.00 | 2.70 | 3.40 | 3.05 | 3.64 | -1.56 | -30.00% | 0.05 | 61 | 126 | 0.69 | 0.86 | 0.08 | -0.14 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 63.00 | 1.90 | 2.50 | 2.20 | 2.75 | -1.70 | -38.21% | 0.03 | 5 | 29 | 0.45 | 0.77 | 0.11 | -0.18 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 64.00 | 1.60 | 1.70 | 1.65 | 1.60 | -1.50 | -48.39% | 0.03 | 50 | 189 | 0.50 | 0.65 | 0.13 | -0.20 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 65.00 | 1.05 | 1.15 | 1.10 | 1.27 | -0.96 | -43.05% | 0.02 | 95 | 192 | 0.45 | 0.52 | 0.14 | -0.21 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 66.00 | 0.60 | 0.75 | 0.68 | 0.70 | -0.75 | -51.73% | 0.01 | 201 | 534 | 0.48 | 0.39 | 0.13 | -0.19 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 67.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.63 | -63.00% | 0.01 | 260 | 402 | 0.48 | 0.27 | 0.11 | -0.16 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 68.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.40 | -61.54% | 0.00 | 192 | 747 | 0.48 | 0.17 | 0.08 | -0.12 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 69.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.26 | -65.00% | 0.00 | 18 | 411 | 0.48 | 0.10 | 0.06 | -0.09 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 376 | 1,163 | 0.50 | 0.06 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 71.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 560 | 1,193 | 0.57 | 0.03 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 72.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 43 | 409 | 0.70 | 0.01 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 73.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.77 | 0.01 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 74.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 309 | 0.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 207 | 633 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 76.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.56 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 77.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 190 | 0.92 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 78.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.26 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.04 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 444 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 81.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 82.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 102 | 1.20 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 83.00 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.00 | 4 | 65 | 1.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 84.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.22 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:59 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 164 | 1.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 86.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 37 | 1.76 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.43 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:59 PM EST |
| 88.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 263 | 2.50 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 89.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.01 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:59 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.59 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 91.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.06 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:59 PM EST |
| 92.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:58:59 PM EST |
| 93.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.99 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:59 PM EST |
| 94.00 | 0.00 | 1.30 | 0.65 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 142 | 2.48 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:59 PM EST |
| 96.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:59 PM EST |
| 97.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 98.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:58:59 PM EST |
| 99.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.40 | -88.89% | 0.00 | 1 | 68 | 2.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 101.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.74 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 38 | 3.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.69 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.38 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 54.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 421 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:59 PM EST |
| 57.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.76 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 3 | 44 | 0.68 | -0.01 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.74 | -0.02 | 0.02 | -0.02 | 12/19/2025 | 12/23/2025 1:58:59 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 38 | 275 | 0.55 | -0.05 | 0.03 | -0.07 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 61.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 0.00 | 112 | 319 | 0.54 | -0.08 | 0.05 | -0.11 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 62.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.06 | +31.58% | 0.00 | 119 | 185 | 0.50 | -0.14 | 0.08 | -0.14 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 63.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.10 | +28.58% | 0.01 | 126 | 346 | 0.49 | -0.23 | 0.11 | -0.18 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 64.00 | 0.65 | 0.75 | 0.70 | 0.70 | +0.06 | +9.38% | 0.01 | 104 | 562 | 0.50 | -0.35 | 0.13 | -0.20 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 65.00 | 1.10 | 1.20 | 1.15 | 1.20 | +0.24 | +25.00% | 0.02 | 97 | 608 | 0.51 | -0.48 | 0.14 | -0.21 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 66.00 | 1.70 | 2.10 | 1.90 | 1.70 | +0.20 | +13.34% | 0.03 | 55 | 289 | 0.55 | -0.61 | 0.13 | -0.19 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 67.00 | 2.35 | 2.90 | 2.63 | 2.38 | +0.78 | +48.75% | 0.04 | 8 | 196 | 0.54 | -0.73 | 0.11 | -0.16 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 68.00 | 3.20 | 3.80 | 3.50 | 3.51 | +1.61 | +84.74% | 0.05 | 17 | 132 | 0.67 | -0.83 | 0.08 | -0.12 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 69.00 | 4.10 | 4.70 | 4.40 | 4.45 | +1.45 | +48.34% | 0.06 | 7 | 129 | 0.85 | -0.90 | 0.06 | -0.09 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 70.00 | 4.80 | 5.70 | 5.25 | 5.25 | +1.31 | +33.25% | 0.07 | 7 | 272 | 0.90 | -0.94 | 0.04 | -0.05 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 71.00 | 5.50 | 6.60 | 6.05 | 6.05 | +2.05 | +51.25% | 0.09 | 5 | 114 | 0.93 | -0.97 | 0.02 | -0.03 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 72.00 | 6.80 | 7.60 | 7.20 | 7.15 | +1.65 | +30.00% | 0.10 | 15 | 91 | 1.29 | -0.99 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 73.00 | 7.40 | 8.90 | 8.15 | 8.17 | -2.40 | -22.71% | 0.11 | 15 | 78 | 1.39 | -0.99 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 74.00 | 8.50 | 9.90 | 9.20 | 7.06 | 0.00 | 0.00% | 0.12 | 0 | 32 | 1.48 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 75.00 | 9.80 | 10.90 | 10.35 | 9.90 | +1.17 | +13.41% | 0.14 | 3 | 65 | 1.58 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 76.00 | 10.20 | 11.90 | 11.05 | 11.05 | -2.59 | -18.99% | 0.15 | 1 | 12 | 1.67 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 77.00 | 11.30 | 12.90 | 12.10 | 10.61 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.76 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 78.00 | 12.30 | 13.90 | 13.10 | 12.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:59 PM EST |
| 79.00 | 13.30 | 14.90 | 14.10 | 12.30 | 0.00 | 0.00% | 0.18 | 0 | 11 | 1.93 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 80.00 | 14.40 | 15.90 | 15.15 | 14.21 | +1.27 | +9.82% | 0.19 | 1 | 7 | 2.01 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 81.00 | 15.40 | 16.90 | 16.15 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:59 PM EST |
| 82.00 | 16.50 | 17.90 | 17.20 | 14.91 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 83.00 | 17.40 | 18.90 | 18.15 | 14.82 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:59 PM EST |
| 84.00 | 18.20 | 19.90 | 19.05 | 8.54 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:59 PM EST |
| 85.00 | 19.40 | 20.90 | 20.15 | 18.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 86.00 | 20.40 | 21.90 | 21.15 | 19.05 | 0.00 | 0.00% | 0.25 | 0 | 17 | 2.46 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 87.00 | 21.40 | 22.90 | 22.15 | 22.15 | +8.30 | +59.93% | 0.25 | 12 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 88.00 | 22.30 | 23.90 | 23.10 | 23.10 | -1.83 | -7.35% | 0.26 | 12 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 89.00 | 23.40 | 24.90 | 24.15 | 22.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.67 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 90.00 | 24.50 | 25.90 | 25.20 | 23.10 | 0.00 | 0.00% | 0.28 | 0 | 20 | 2.73 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 91.00 | 25.30 | 26.90 | 26.10 | 14.03 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:58:59 PM EST |
| 92.00 | 26.40 | 27.90 | 27.15 | 25.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 93.00 | 27.40 | 28.90 | 28.15 | 28.15 | +2.05 | +7.86% | 0.30 | 21 | 29 | 2.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 94.00 | 28.30 | 29.90 | 29.10 | 29.10 | % | 0.31 | 21 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST | |
| 95.00 | 29.20 | 30.90 | 30.05 | % | 0.32 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 96.00 | 30.40 | 31.90 | 31.15 | 29.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 97.00 | 31.30 | 32.90 | 32.10 | 32.10 | +2.00 | +6.65% | 0.33 | 19 | 26 | 3.16 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 98.00 | 32.20 | 33.90 | 33.05 | 33.05 | +1.90 | +6.10% | 0.34 | 19 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST |
| 99.00 | 33.20 | 34.90 | 34.05 | 32.10 | 0.00 | 0.00% | 0.34 | 0 | 18 | 3.28 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:59 PM EST |
| 100.00 | 34.20 | 35.90 | 35.05 | 23.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 1:58:59 PM EST |
| 101.00 | 35.20 | 36.90 | 36.05 | 27.73 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:59 PM EST |
| 105.00 | 39.20 | 41.10 | 40.15 | % | 0.38 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST | |||
| 110.00 | 43.40 | 46.40 | 44.90 | 45.05 | % | 0.41 | 12 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST | |
| 115.00 | 48.30 | 51.40 | 49.85 | 50.00 | % | 0.43 | 12 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:59 PM EST | |
| 120.00 | 53.30 | 56.40 | 54.85 | % | 0.46 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:59 PM EST |