Options Chain for VIKING THERAPEUTICS INC COM (VKTX) - $36.27 as of 11/26/2025 9:04:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 16.40 | 20.45 | 18.43 | 17.97 | +1.80 | +11.14% | 1.02 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 19.00 | 15.40 | 19.45 | 17.43 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 20.00 | 14.40 | 18.45 | 16.43 | 15.30 | 0.00 | 0.00% | 0.82 | 0 | 0 | 9.68 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 4:00:00 PM EST |
| 21.00 | 13.40 | 17.45 | 15.43 | % | 0.73 | 0 | 0 | 9.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 22.00 | 12.40 | 16.45 | 14.43 | 11.93 | 0.00 | 0.00% | 0.66 | 0 | 1 | 8.54 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 11.40 | 15.45 | 13.43 | 11.02 | 0.00 | 0.00% | 0.58 | 0 | 1 | 8.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 24.00 | 10.40 | 14.45 | 12.43 | 10.13 | 0.00 | 0.00% | 0.52 | 0 | 1 | 7.48 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 24.50 | 9.90 | 13.95 | 11.93 | 9.69 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.23 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 9.40 | 13.45 | 11.43 | 10.59 | +1.26 | +13.51% | 0.46 | 1 | 16 | 6.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 25.50 | 8.90 | 12.90 | 10.90 | 10.28 | +1.42 | +16.03% | 0.43 | 2 | 4 | 6.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 26.00 | 8.40 | 12.40 | 10.40 | 9.88 | +1.43 | +16.93% | 0.40 | 1 | 8 | 6.45 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 26.50 | 7.90 | 11.90 | 9.90 | 9.24 | +1.31 | +16.52% | 0.37 | 2 | 5 | 6.21 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 7.40 | 11.40 | 9.40 | 8.80 | -2.50 | -22.13% | 0.35 | 5 | 2 | 5.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 27.50 | 6.90 | 10.90 | 8.90 | 8.26 | -2.42 | -22.66% | 0.32 | 3 | 2 | 5.76 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 28.00 | 6.40 | 10.40 | 8.40 | 8.43 | 0.00 | 0.00% | 0.30 | 0 | 5 | 5.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 28.50 | 5.90 | 9.90 | 7.90 | % | 0.28 | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 29.00 | 5.45 | 9.40 | 7.43 | 7.09 | +1.82 | +34.54% | 0.26 | 3 | 53 | 5.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 29.50 | 4.90 | 8.90 | 6.90 | 4.95 | 0.00 | 0.00% | 0.23 | 0 | 28 | 4.88 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 4.40 | 6.60 | 5.50 | 6.20 | +1.00 | +19.24% | 0.18 | 5 | 72 | 2.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 30.50 | 3.90 | 6.20 | 5.05 | 5.41 | % | 0.17 | 1 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST | |
| 31.00 | 3.40 | 7.20 | 5.30 | 5.02 | +0.72 | +16.75% | 0.17 | 3 | 4 | 4.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 31.50 | 2.95 | 6.80 | 4.88 | 4.37 | -1.08 | -19.82% | 0.15 | 1 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 32.00 | 2.41 | 6.30 | 4.36 | 2.62 | 0.00 | 0.00% | 0.14 | 0 | 10 | 3.71 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 32.50 | 1.92 | 4.95 | 3.44 | 2.30 | 0.00 | 0.00% | 0.11 | 0 | 606 | 2.55 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 33.00 | 1.43 | 3.50 | 2.47 | 2.85 | +0.95 | +50.00% | 0.07 | 10 | 635 | 1.08 | 0.99 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 33.50 | 0.94 | 4.95 | 2.95 | 2.65 | +0.65 | +32.50% | 0.09 | 13 | 17 | 3.24 | 0.98 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 34.00 | 0.55 | 3.00 | 1.78 | 2.33 | +0.73 | +45.63% | 0.05 | 165 | 403 | 1.50 | 0.95 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 34.50 | 0.65 | 4.05 | 2.35 | 1.91 | +0.51 | +36.43% | 0.07 | 205 | 1,109 | 2.91 | 0.90 | 0.12 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 1.26 | 2.06 | 1.66 | 1.40 | +0.53 | +60.92% | 0.05 | 190 | 1,562 | 1.21 | 0.82 | 0.17 | -0.10 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 35.50 | 0.00 | 2.88 | 1.44 | 1.13 | +0.24 | +26.97% | 0.04 | 37 | 311 | 2.29 | 0.71 | 0.23 | -0.13 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 36.00 | 0.20 | 0.95 | 0.58 | 0.87 | +0.27 | +45.00% | 0.02 | 573 | 771 | 0.71 | 0.58 | 0.26 | -0.15 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 36.50 | 0.00 | 0.65 | 0.33 | 0.55 | +0.05 | +10.00% | 0.01 | 65 | 332 | 0.67 | 0.45 | 0.26 | -0.16 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 37.00 | 0.05 | 0.56 | 0.31 | 0.40 | +0.09 | +29.04% | 0.01 | 178 | 481 | 0.53 | 0.34 | 0.23 | -0.15 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 37.50 | 0.02 | 0.28 | 0.15 | 0.26 | -0.02 | -7.15% | 0.00 | 31 | 632 | 0.48 | 0.25 | 0.19 | -0.14 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 38.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.05 | -22.73% | 0.00 | 70 | 818 | 0.67 | 0.17 | 0.15 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 38.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.69 | 0.12 | 0.12 | -0.09 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 39.00 | 0.03 | 0.11 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 30 | 531 | 0.65 | 0.08 | 0.08 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 39.50 | 0.00 | 0.11 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 76 | 89 | 0.86 | 0.04 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 164 | 1,054 | 0.79 | 0.03 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 40.50 | 0.00 | 0.56 | 0.28 | 0.09 | +0.03 | +50.00% | 0.01 | 1 | 103 | 1.75 | 0.01 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 4 | 36 | 0.87 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 41.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 139 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.04 | -66.67% | 0.01 | 24 | 152 | 1.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.92 | 0.46 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 43.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.01 | -50.00% | 0.01 | 14 | 50 | 2.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 43.50 | 0.00 | 0.56 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 191 | 2.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 44.50 | 0.00 | 0.04 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.40 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 12 | 501 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 45.50 | 0.00 | 0.58 | 0.29 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.13 | -92.86% | 0.00 | 51 | 82 | 1.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 46.50 | 0.00 | 0.10 | 0.05 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.43 | 0.22 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 81 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.43 | 0.22 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:00 PM EST |
| 48.50 | 0.00 | 0.68 | 0.34 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 49.50 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 170 | 4.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 368 | 3.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 0.82 | 0.41 | % | 0.01 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 62.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 4.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 83 | 3.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.67 | 0.34 | 0.99 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.88 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 74 | 3.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 24.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 27.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.12 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.51 | 0.26 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.44 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 56 | 2.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 150 | 251 | 1.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.32 | 0.16 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 32.00 | 0.01 | 0.26 | 0.14 | 0.03 | -0.14 | -82.36% | 0.00 | 297 | 1,306 | 0.99 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.88 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.19 | 0.10 | 0.12 | -0.15 | -55.56% | 0.00 | 32 | 387 | 1.15 | -0.01 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 33.50 | 0.00 | 0.54 | 0.27 | 0.05 | -0.26 | -83.88% | 0.01 | 13 | 37 | 1.52 | -0.02 | 0.03 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 34.00 | 0.02 | 0.20 | 0.11 | 0.18 | -0.32 | -64.00% | 0.00 | 18 | 358 | 0.70 | -0.05 | 0.07 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 34.50 | 0.00 | 0.65 | 0.33 | 0.57 | -0.51 | -47.23% | 0.01 | 5 | 36 | 1.32 | -0.10 | 0.12 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.43 | 0.22 | 0.20 | -0.65 | -76.48% | 0.01 | 47 | 609 | 0.91 | -0.18 | 0.17 | -0.10 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 35.50 | 0.20 | 0.50 | 0.35 | 0.25 | -1.46 | -85.38% | 0.01 | 28 | 100 | 0.63 | -0.29 | 0.23 | -0.13 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 0.65 | 0.33 | 0.55 | -1.49 | -73.04% | 0.01 | 21 | 33 | 0.76 | -0.42 | 0.26 | -0.15 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 36.50 | 0.00 | 2.52 | 1.26 | 0.60 | -1.88 | -75.81% | 0.03 | 26 | 39 | 2.27 | -0.55 | 0.26 | -0.16 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 1.95 | 0.98 | 1.00 | -1.70 | -62.97% | 0.03 | 10 | 518 | 1.48 | -0.66 | 0.23 | -0.15 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 37.50 | 0.94 | 2.12 | 1.53 | 3.99 | 0.00 | 0.00% | 0.04 | 0 | 120 | 1.35 | -0.75 | 0.19 | -0.14 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 38.00 | 0.57 | 3.70 | 2.14 | 2.42 | -1.18 | -32.78% | 0.06 | 11 | 122 | 2.55 | -0.83 | 0.15 | -0.12 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 38.50 | 0.51 | 4.20 | 2.36 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 111 | 2.72 | -0.88 | 0.12 | -0.09 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 39.00 | 1.01 | 4.65 | 2.83 | 3.13 | -1.68 | -34.93% | 0.07 | 1 | 38 | 2.83 | -0.92 | 0.08 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 39.50 | 1.45 | 5.15 | 3.30 | 3.85 | -1.35 | -25.97% | 0.08 | 1 | 40 | 2.99 | -0.96 | 0.05 | -0.03 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 1.80 | 5.65 | 3.73 | 3.84 | -2.36 | -38.07% | 0.09 | 7 | 558 | 3.14 | -0.97 | 0.04 | -0.02 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 40.50 | 2.40 | 6.15 | 4.28 | 4.25 | 0.00 | 0.00% | 0.11 | 0 | 10 | 3.28 | -0.99 | 0.02 | -0.01 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 41.00 | 4.40 | 6.60 | 5.50 | 7.32 | 0.00 | 0.00% | 0.13 | 0 | 26 | 3.37 | -0.99 | 0.01 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 41.50 | 3.30 | 7.10 | 5.20 | 4.75 | 0.00 | 0.00% | 0.13 | 0 | 2 | 3.50 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:00 PM EST |
| 42.00 | 3.80 | 7.60 | 5.70 | 7.91 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 42.50 | 4.10 | 8.10 | 6.10 | 8.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.75 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 43.00 | 4.80 | 8.60 | 6.70 | % | 0.16 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 43.50 | 5.40 | 9.10 | 7.25 | % | 0.17 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 44.00 | 5.80 | 9.60 | 7.70 | 10.23 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.11 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 44.50 | 6.30 | 10.10 | 8.20 | 10.62 | 0.00 | 0.00% | 0.18 | 0 | 1 | 4.22 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 6.80 | 10.60 | 8.70 | 10.82 | 0.00 | 0.00% | 0.19 | 0 | 3 | 4.33 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 45.50 | 7.35 | 11.10 | 9.23 | 11.25 | 0.00 | 0.00% | 0.20 | 0 | 5 | 4.44 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 46.00 | 7.80 | 11.60 | 9.70 | 11.68 | 0.00 | 0.00% | 0.21 | 0 | 8 | 4.54 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 46.50 | 8.60 | 12.10 | 10.35 | 10.93 | % | 0.22 | 1 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST | |
| 47.00 | 8.60 | 12.60 | 10.60 | 11.37 | -1.50 | -11.66% | 0.23 | 1 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 47.50 | 9.30 | 13.10 | 11.20 | 13.31 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 48.00 | 9.85 | 13.60 | 11.73 | 13.84 | 0.00 | 0.00% | 0.24 | 0 | 2 | 4.94 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 48.50 | 10.10 | 14.10 | 12.10 | 14.28 | 0.00 | 0.00% | 0.25 | 0 | 2 | 5.03 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 49.00 | 10.60 | 14.60 | 12.60 | 14.93 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 49.50 | 11.60 | 15.10 | 13.35 | 15.38 | 0.00 | 0.00% | 0.27 | 0 | 1 | 5.22 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 11.55 | 15.60 | 13.58 | 15.81 | 0.00 | 0.00% | 0.27 | 0 | 2 | 5.31 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 51.00 | 12.55 | 16.60 | 14.58 | 16.72 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.48 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 16.55 | 20.60 | 18.58 | % | 0.34 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 59.00 | 20.70 | 24.60 | 22.65 | % | 0.38 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 60.00 | 21.60 | 25.60 | 23.60 | % | 0.39 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 61.00 | 22.55 | 26.60 | 24.58 | % | 0.40 | 0 | 0 | 6.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 62.00 | 23.55 | 27.60 | 25.58 | % | 0.41 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 63.00 | 24.55 | 28.60 | 26.58 | % | 0.42 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 64.00 | 25.55 | 29.60 | 27.58 | % | 0.43 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |