Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $110.27 as of 12/18/2025 3:33:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 90.95 | 95.00 | 92.98 | 87.19 | 0.00 | 0.00% | 4.65 | 0 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:51 PM EST |
| 25.00 | 85.95 | 89.90 | 87.93 | 57.15 | 0.00 | 0.00% | 3.52 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 12/18/2025 3:59:51 PM EST |
| 28.00 | 82.95 | 86.90 | 84.93 | 82.64 | 0.00 | 0.00% | 3.03 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 30.00 | 80.95 | 85.00 | 82.98 | 80.77 | 0.00 | 0.00% | 2.77 | 0 | 83 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 33.00 | 77.85 | 82.00 | 79.93 | 77.65 | 0.00 | 0.00% | 2.42 | 0 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 35.00 | 75.85 | 80.00 | 77.93 | 75.67 | 0.00 | 0.00% | 2.23 | 0 | 51 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 38.00 | 72.85 | 77.00 | 74.93 | 75.14 | 0.00 | 0.00% | 1.97 | 0 | 97 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 40.00 | 71.10 | 74.00 | 72.55 | 73.27 | 0.00 | 0.00% | 1.81 | 0 | 554 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 43.00 | 67.80 | 72.00 | 69.90 | 69.93 | -0.46 | -0.66% | 1.63 | 4 | 89 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 45.00 | 66.10 | 70.00 | 68.05 | 68.01 | -0.38 | -0.56% | 1.51 | 4 | 225 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 47.00 | 63.85 | 68.00 | 65.93 | 66.40 | 0.00 | 0.00% | 1.40 | 0 | 473 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 50.00 | 61.30 | 64.95 | 63.13 | 57.05 | 0.00 | 0.00% | 1.26 | 0 | 690 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:51 PM EST |
| 52.50 | 59.05 | 62.45 | 60.75 | 60.73 | +0.73 | +1.22% | 1.16 | 1 | 374 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 55.00 | 56.65 | 59.95 | 58.30 | 58.31 | +1.24 | +2.18% | 1.06 | 1 | 768 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 57.50 | 54.15 | 57.45 | 55.80 | 54.58 | 0.00 | 0.00% | 0.97 | 0 | 228 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 60.00 | 51.35 | 54.20 | 52.78 | 51.53 | 0.00 | 0.00% | 0.88 | 0 | 1,253 | 8.54 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 62.50 | 48.65 | 52.45 | 50.55 | 27.13 | 0.00 | 0.00% | 0.81 | 0 | 205 | 9.11 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/18/2025 3:59:51 PM EST |
| 65.00 | 46.00 | 49.95 | 47.98 | 47.93 | 0.00 | 0.00% | 0.74 | 0 | 555 | 8.61 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 67.50 | 43.50 | 47.50 | 45.50 | 46.96 | 0.00 | 0.00% | 0.67 | 0 | 102 | 8.20 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 70.00 | 41.10 | 45.00 | 43.05 | 43.14 | 0.00 | 0.00% | 0.61 | 0 | 1,216 | 7.73 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 72.50 | 38.60 | 42.50 | 40.55 | 39.47 | 0.00 | 0.00% | 0.56 | 0 | 353 | 7.28 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 75.00 | 36.10 | 40.05 | 38.08 | 32.09 | 0.00 | 0.00% | 0.51 | 0 | 551 | 6.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:51 PM EST |
| 77.50 | 33.95 | 37.50 | 35.73 | 36.11 | +6.61 | +22.41% | 0.46 | 8 | 311 | 6.42 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 80.00 | 31.25 | 35.00 | 33.13 | 33.02 | +1.02 | +3.19% | 0.41 | 36 | 903 | 6.02 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 81.00 | 29.95 | 34.00 | 31.98 | 32.04 | +0.19 | +0.60% | 0.39 | 2 | 13 | 5.85 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 82.00 | 28.95 | 32.95 | 30.95 | % | 0.38 | 0 | 0 | 5.65 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:51 PM EST | |||
| 82.50 | 28.45 | 32.45 | 30.45 | 24.78 | 0.00 | 0.00% | 0.37 | 0 | 236 | 5.57 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:51 PM EST |
| 83.00 | 27.95 | 31.90 | 29.93 | 24.29 | 0.00 | 0.00% | 0.36 | 0 | 14 | 5.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:51 PM EST |
| 84.00 | 26.95 | 30.95 | 28.95 | 26.54 | 0.00 | 0.00% | 0.34 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 85.00 | 26.20 | 30.00 | 28.10 | 28.20 | -0.70 | -2.43% | 0.33 | 7 | 649 | 5.21 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 86.00 | 24.95 | 28.95 | 26.95 | % | 0.31 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:51 PM EST | |||
| 87.00 | 23.95 | 27.95 | 25.95 | 18.21 | 0.00 | 0.00% | 0.30 | 0 | 20 | 4.86 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:51 PM EST |
| 87.50 | 23.45 | 27.50 | 25.48 | 26.10 | +4.60 | +21.40% | 0.29 | 1 | 276 | 4.83 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 88.00 | 23.10 | 26.95 | 25.03 | 21.94 | 0.00 | 0.00% | 0.28 | 0 | 1 | 4.71 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 89.00 | 22.10 | 25.95 | 24.03 | % | 0.27 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:51 PM EST | |||
| 90.00 | 21.55 | 25.00 | 23.28 | 23.20 | +1.54 | +7.11% | 0.26 | 43 | 1,820 | 4.45 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 91.00 | 19.95 | 23.95 | 21.95 | 19.61 | 0.00 | 0.00% | 0.24 | 0 | 11 | 4.26 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 92.00 | 19.15 | 22.95 | 21.05 | 18.63 | 0.00 | 0.00% | 0.23 | 0 | 5 | 4.11 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 92.50 | 18.45 | 22.45 | 20.45 | 19.80 | -0.49 | -2.42% | 0.22 | 1 | 953 | 4.03 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 93.00 | 18.10 | 21.95 | 20.03 | 14.65 | 0.00 | 0.00% | 0.22 | 0 | 15 | 3.96 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:51 PM EST |
| 94.00 | 16.95 | 20.95 | 18.95 | 19.57 | +0.83 | +4.43% | 0.20 | 2 | 5 | 3.81 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 95.00 | 16.10 | 20.00 | 18.05 | 18.55 | +2.10 | +12.77% | 0.19 | 4 | 7,209 | 3.70 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 96.00 | 16.10 | 18.25 | 17.18 | 11.90 | 0.00 | 0.00% | 0.18 | 0 | 41 | 3.01 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:51 PM EST |
| 97.00 | 13.95 | 17.25 | 15.60 | 13.65 | 0.00 | 0.00% | 0.16 | 0 | 49 | 2.88 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 97.50 | 13.40 | 17.45 | 15.43 | 15.75 | 0.00 | 0.00% | 0.16 | 3 | 1,119 | 3.30 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 98.00 | 14.10 | 16.25 | 15.18 | 13.47 | 0.00 | 0.00% | 0.15 | 0 | 73 | 2.74 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 99.00 | 12.65 | 15.20 | 13.93 | 14.05 | 0.00 | 0.00% | 0.14 | 0 | 26 | 2.61 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 100.00 | 12.30 | 14.20 | 13.25 | 13.17 | +2.70 | +25.79% | 0.13 | 21 | 3,127 | 2.44 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 101.00 | 10.35 | 14.00 | 12.18 | 12.57 | +0.59 | +4.93% | 0.12 | 3 | 226 | 2.81 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 102.00 | 10.20 | 12.65 | 11.43 | 11.54 | +1.42 | +14.04% | 0.11 | 19 | 1,831 | 2.46 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 103.00 | 9.30 | 11.85 | 10.58 | 11.10 | +1.75 | +18.72% | 0.10 | 55 | 219 | 2.43 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 104.00 | 7.65 | 9.50 | 8.58 | 9.73 | +3.38 | +53.23% | 0.08 | 2 | 70 | 1.41 | 0.99 | 0.01 | -0.01 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 105.00 | 6.35 | 8.90 | 7.63 | 7.90 | +1.25 | +18.80% | 0.07 | 113 | 13,319 | 1.57 | 0.99 | 0.01 | -0.02 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 106.00 | 5.85 | 9.00 | 7.43 | 7.10 | +0.28 | +4.11% | 0.07 | 32 | 329 | 2.06 | 0.97 | 0.02 | -0.05 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 107.00 | 4.70 | 7.90 | 6.30 | 6.52 | +0.91 | +16.23% | 0.06 | 1 | 645 | 1.85 | 0.96 | 0.03 | -0.07 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 108.00 | 4.05 | 5.45 | 4.75 | 4.96 | +0.04 | +0.82% | 0.04 | 199 | 455 | 0.90 | 0.92 | 0.04 | -0.13 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 109.00 | 3.70 | 4.45 | 4.08 | 3.90 | +1.28 | +48.86% | 0.04 | 105 | 457 | 0.77 | 0.88 | 0.06 | -0.20 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 110.00 | 2.82 | 3.50 | 3.16 | 3.23 | +1.43 | +79.45% | 0.03 | 869 | 5,373 | 0.68 | 0.82 | 0.08 | -0.33 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 111.00 | 2.22 | 3.15 | 2.69 | 2.40 | +0.93 | +63.27% | 0.02 | 242 | 715 | 0.61 | 0.74 | 0.10 | -0.55 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 112.00 | 0.87 | 1.82 | 1.35 | 2.00 | +0.93 | +86.92% | 0.01 | 123 | 308 | 0.54 | 0.63 | 0.12 | -0.70 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 113.00 | 0.89 | 1.33 | 1.11 | 1.15 | +0.45 | +64.29% | 0.01 | 150 | 461 | 0.47 | 0.51 | 0.13 | -0.70 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 114.00 | 0.65 | 0.82 | 0.74 | 0.72 | +0.08 | +12.50% | 0.01 | 125 | 388 | 0.49 | 0.38 | 0.12 | -0.64 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 115.00 | 0.41 | 0.58 | 0.50 | 0.46 | +0.15 | +48.39% | 0.00 | 1,373 | 3,873 | 0.52 | 0.26 | 0.11 | -0.47 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 116.00 | 0.04 | 0.61 | 0.33 | 0.28 | +0.06 | +27.28% | 0.00 | 307 | 227 | 0.51 | 0.16 | 0.08 | -0.26 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 117.00 | 0.04 | 0.31 | 0.18 | 0.19 | -0.15 | -44.12% | 0.00 | 32 | 52 | 0.52 | 0.09 | 0.06 | -0.13 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 118.00 | 0.04 | 0.29 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.60 | 0.05 | 0.03 | -0.06 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 119.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.15 | -75.00% | 0.00 | 14 | 25 | 0.50 | 0.02 | 0.02 | -0.03 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 120.00 | 0.02 | 0.22 | 0.12 | 0.07 | +0.03 | +75.00% | 0.00 | 70 | 2,547 | 0.70 | 0.01 | 0.01 | -0.01 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 121.00 | 0.00 | 0.09 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.78 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 122.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.81 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,381 | 0.89 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.66 | 0.33 | 0.04 | +0.03 | +300.00% | 0.00 | 5 | 648 | 2.12 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 1.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/18/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.12 | 1.06 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 343 | 4.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 3 | 289 | 2.12 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.12 | 1.06 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,551 | 4.80 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.13 | 1.07 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 164 | 5.17 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/18/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 196 | 2.50 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/18/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 287 | 3.24 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.87 | 0.44 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1,586 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/18/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,558 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,058 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,599 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.01 | 2 | 743 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 3:59:51 PM EST |
| 38.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 594 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/18/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 3:59:51 PM EST |
| 43.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 309 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/18/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,796 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,520 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:51 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,228 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 52.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 801 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,800 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,651 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 1,880 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 62.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,258 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 67.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,179 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,084 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 955 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 762 | 3.40 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.06 | +0.05 | +500.00% | 0.00 | 1 | 2,510 | 2.93 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 0.14 | 0.07 | 0.12 | -0.21 | -63.64% | 0.00 | 1 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 82.00 | 0.00 | 2.08 | 1.04 | 0.01 | 0.00 | 0.00% | 0.01 | 3 | 10 | 5.76 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 1,540 | 2.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 0.67 | 0.34 | 0.31 | -0.37 | -54.42% | 0.00 | 10 | 18 | 4.06 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 84.00 | 0.00 | 0.67 | 0.34 | 0.37 | -0.28 | -43.08% | 0.00 | 10 | 4 | 3.93 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 4,310 | 2.34 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 0.68 | 0.34 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 6 | 3.53 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 0.30 | 0.15 | 0.14 | +0.13 | +1,300.00% | 0.00 | 6 | 25 | 2.98 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.36 | 0.18 | 0.20 | +0.19 | +1,900.00% | 0.00 | 6 | 1,862 | 3.06 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 88.00 | 0.00 | 2.12 | 1.06 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 3:59:51 PM EST |
| 89.00 | 0.00 | 2.12 | 1.06 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 833 | 4.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,360 | 1.76 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 0.49 | 0.25 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 4.36 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 92.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.34% | 0.00 | 10 | 37 | 1.61 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,444 | 2.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 93.00 | 0.00 | 1.14 | 0.57 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 285 | 3.29 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 94.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 111 | 1.35 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 129 | 8,268 | 1.28 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 7 | 169 | 1.21 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 98 | 132 | 1.14 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.02 | -40.00% | 0.00 | 7 | 1,814 | 1.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 98.00 | 0.01 | 0.02 | 0.02 | 0.04 | -0.02 | -33.34% | 0.00 | 13 | 248 | 1.11 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 99.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.23 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.07 | -70.00% | 0.00 | 110 | 2,553 | 1.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 101.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 81 | 220 | 1.09 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 102.00 | 0.01 | 0.19 | 0.10 | 0.01 | -0.12 | -92.31% | 0.00 | 8 | 759 | 1.07 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 103.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.19 | -95.00% | 0.00 | 80 | 549 | 1.01 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 104.00 | 0.01 | 0.24 | 0.13 | 0.04 | -0.19 | -82.61% | 0.00 | 38 | 486 | 0.90 | -0.01 | 0.01 | -0.01 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 105.00 | 0.01 | 0.26 | 0.14 | 0.19 | -0.22 | -53.66% | 0.00 | 139 | 3,591 | 0.83 | -0.01 | 0.01 | -0.02 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 106.00 | 0.01 | 0.07 | 0.04 | 0.09 | -0.29 | -76.32% | 0.00 | 19 | 396 | 0.62 | -0.03 | 0.02 | -0.05 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 107.00 | 0.03 | 0.30 | 0.17 | 0.11 | -0.54 | -83.08% | 0.00 | 25 | 336 | 0.71 | -0.04 | 0.03 | -0.07 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 108.00 | 0.08 | 0.15 | 0.12 | 0.13 | -0.77 | -85.56% | 0.00 | 19 | 383 | 0.60 | -0.08 | 0.04 | -0.13 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 109.00 | 0.14 | 0.32 | 0.23 | 0.19 | -1.07 | -84.93% | 0.00 | 133 | 219 | 0.62 | -0.12 | 0.06 | -0.20 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 110.00 | 0.25 | 0.41 | 0.33 | 0.39 | -1.32 | -77.20% | 0.00 | 1,404 | 2,052 | 0.58 | -0.18 | 0.08 | -0.33 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 111.00 | 0.43 | 0.56 | 0.50 | 0.48 | -1.47 | -75.39% | 0.00 | 215 | 168 | 0.53 | -0.26 | 0.10 | -0.55 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 112.00 | 0.72 | 0.91 | 0.82 | 0.82 | -1.68 | -67.20% | 0.01 | 395 | 148 | 0.53 | -0.37 | 0.12 | -0.70 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 113.00 | 1.11 | 1.91 | 1.51 | 1.26 | -1.96 | -60.87% | 0.01 | 76 | 216 | 0.63 | -0.49 | 0.13 | -0.70 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 114.00 | 0.52 | 1.90 | 1.21 | 2.20 | -1.93 | -46.74% | 0.01 | 105 | 25 | 0.56 | -0.62 | 0.12 | -0.64 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 115.00 | 1.39 | 3.20 | 2.30 | 2.11 | -0.94 | -30.82% | 0.02 | 10 | 405 | 0.85 | -0.74 | 0.11 | -0.47 | 12/18/2025 | 12/18/2025 3:59:51 PM EST |
| 116.00 | 2.81 | 4.05 | 3.43 | 10.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.92 | -0.84 | 0.08 | -0.26 | 12/9/2025 | 12/18/2025 3:59:51 PM EST |
| 117.00 | 2.95 | 5.50 | 4.23 | % | 0.04 | 0 | 0 | 1.56 | -0.91 | 0.06 | -0.13 | 12/18/2025 3:59:51 PM EST | |||
| 118.00 | 3.85 | 6.45 | 5.15 | 7.48 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.68 | -0.95 | 0.03 | -0.06 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 119.00 | 4.55 | 7.35 | 5.95 | 8.47 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.47 | -0.98 | 0.02 | -0.03 | 12/16/2025 | 12/18/2025 3:59:51 PM EST |
| 120.00 | 5.85 | 8.35 | 7.10 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.58 | -0.99 | 0.01 | -0.01 | 10/20/2025 | 12/18/2025 3:59:51 PM EST |
| 121.00 | 6.10 | 9.65 | 7.88 | % | 0.07 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:51 PM EST | |||
| 122.00 | 7.10 | 11.00 | 9.05 | % | 0.07 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:51 PM EST | |||
| 125.00 | 10.05 | 14.00 | 12.03 | 24.95 | 0.00 | 0.00% | 0.10 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/18/2025 3:59:51 PM EST |
| 130.00 | 15.00 | 19.15 | 17.08 | 22.62 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 3:59:51 PM EST |
| 135.00 | 20.10 | 24.05 | 22.08 | 31.45 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 3:59:51 PM EST |
| 140.00 | 25.00 | 29.00 | 27.00 | 36.45 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.93 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 3:59:51 PM EST |
| 145.00 | 30.10 | 34.05 | 32.08 | % | 0.22 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:51 PM EST | |||
| 150.00 | 35.10 | 39.05 | 37.08 | % | 0.25 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:51 PM EST | |||
| 155.00 | 40.10 | 44.05 | 42.08 | 56.66 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/18/2025 3:59:51 PM EST |
| 160.00 | 45.10 | 49.05 | 47.08 | 62.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/18/2025 3:59:51 PM EST |
| 165.00 | 50.10 | 54.05 | 52.08 | 66.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.77 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/18/2025 3:59:51 PM EST |