Options Chain for VIKING THERAPEUTICS INC COM (VKTX) - $32.15 as of 1/12/2026 6:33:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 26.80 | 30.80 | 28.80 | 28.98 | 0.00 | 0.00% | 9.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:03 PM EST |
| 5.00 | 24.80 | 28.80 | 26.80 | 26.94 | 0.00 | 0.00% | 5.36 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:03 PM EST |
| 8.00 | 21.80 | 25.80 | 23.80 | 24.00 | 0.00 | 0.00% | 2.98 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 10.00 | 20.50 | 23.15 | 21.83 | 22.03 | 0.00 | 0.00% | 2.18 | 0 | 122 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/12/2026 4:00:03 PM EST |
| 13.00 | 17.50 | 20.10 | 18.80 | 19.12 | 0.00 | 0.00% | 1.45 | 0 | 172 | 8.40 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 15.00 | 15.50 | 17.50 | 16.50 | 16.65 | -0.69 | -3.98% | 1.10 | 2 | 293 | 6.01 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 17.00 | 12.80 | 16.80 | 14.80 | 18.27 | 0.00 | 0.00% | 0.87 | 0 | 274 | 7.41 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 4:00:03 PM EST |
| 20.00 | 10.50 | 13.15 | 11.83 | 11.62 | -1.88 | -13.93% | 0.59 | 11 | 681 | 5.08 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 22.00 | 7.80 | 10.00 | 8.90 | 12.69 | 0.00 | 0.00% | 0.40 | 0 | 205 | 2.47 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:03 PM EST |
| 23.50 | 7.00 | 9.65 | 8.33 | 8.51 | % | 0.35 | 1 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST | |
| 24.00 | 6.50 | 9.15 | 7.83 | 8.11 | % | 0.33 | 1 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST | |
| 25.00 | 6.00 | 7.70 | 6.85 | 7.00 | -0.21 | -2.92% | 0.27 | 14 | 2,873 | 2.77 | 0.99 | 0.01 | -0.02 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 26.00 | 5.10 | 7.85 | 6.48 | 6.44 | 0.00 | 0.00% | 0.25 | 0 | 6 | 3.66 | 0.97 | 0.02 | -0.04 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 27.00 | 3.65 | 5.35 | 4.50 | 4.92 | -0.43 | -8.04% | 0.17 | 17 | 3,491 | 1.79 | 0.94 | 0.04 | -0.07 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 28.00 | 2.65 | 6.00 | 4.33 | 4.70 | 0.00 | 0.00% | 0.15 | 0 | 3 | 3.08 | 0.89 | 0.06 | -0.10 | 1/8/2026 | 1/12/2026 4:00:03 PM EST |
| 29.00 | 1.50 | 4.50 | 3.00 | 3.82 | 0.00 | 0.00% | 0.10 | 0 | 6 | 2.30 | 0.82 | 0.08 | -0.12 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 30.00 | 2.20 | 3.00 | 2.60 | 2.65 | -0.34 | -11.38% | 0.09 | 126 | 2,980 | 1.21 | 0.72 | 0.10 | -0.15 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 30.50 | 0.84 | 3.60 | 2.22 | 2.15 | -0.65 | -23.22% | 0.07 | 2 | 1 | 2.25 | 0.67 | 0.11 | -0.16 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 31.00 | 0.59 | 2.50 | 1.55 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 33 | 1.59 | 0.61 | 0.12 | -0.17 | 1/7/2026 | 1/12/2026 4:00:03 PM EST |
| 31.50 | 0.98 | 1.75 | 1.37 | 1.60 | -0.45 | -21.96% | 0.04 | 180 | 40 | 0.93 | 0.55 | 0.12 | -0.17 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 32.00 | 1.01 | 1.40 | 1.21 | 1.30 | -0.45 | -25.72% | 0.04 | 513 | 2,296 | 0.99 | 0.49 | 0.12 | -0.18 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 32.50 | 0.11 | 2.37 | 1.24 | 1.26 | -0.36 | -22.23% | 0.04 | 612 | 97 | 1.15 | 0.44 | 0.12 | -0.17 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 33.00 | 0.90 | 0.99 | 0.95 | 0.93 | -0.47 | -33.58% | 0.03 | 840 | 581 | 1.10 | 0.38 | 0.11 | -0.17 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 33.50 | 0.75 | 0.90 | 0.83 | 0.82 | -0.43 | -34.40% | 0.02 | 79 | 97 | 1.13 | 0.34 | 0.10 | -0.17 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 34.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.41 | -38.68% | 0.02 | 141 | 412 | 1.12 | 0.29 | 0.10 | -0.16 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 34.50 | 0.31 | 0.65 | 0.48 | 0.47 | -0.50 | -51.55% | 0.01 | 52 | 112 | 1.05 | 0.26 | 0.09 | -0.16 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 35.00 | 0.44 | 0.60 | 0.52 | 0.45 | -0.39 | -46.43% | 0.01 | 1,333 | 3,754 | 1.19 | 0.22 | 0.08 | -0.15 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 35.50 | 0.10 | 0.50 | 0.30 | 0.45 | -0.09 | -16.67% | 0.01 | 137 | 202 | 1.02 | 0.20 | 0.07 | -0.14 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 36.00 | 0.09 | 0.50 | 0.30 | 0.40 | -0.28 | -41.18% | 0.01 | 74 | 444 | 1.09 | 0.18 | 0.07 | -0.13 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 36.50 | 0.00 | 0.55 | 0.28 | 0.35 | -0.33 | -48.53% | 0.01 | 4 | 50 | 1.50 | 0.13 | 0.06 | -0.10 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 37.00 | 0.21 | 0.26 | 0.24 | 0.27 | -0.25 | -48.08% | 0.01 | 290 | 2,716 | 1.23 | 0.12 | 0.05 | -0.10 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.53 | 0.27 | 0.29 | -0.18 | -38.30% | 0.01 | 12 | 171 | 1.64 | 0.09 | 0.04 | -0.08 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 38.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.11 | -35.49% | 0.00 | 58 | 550 | 1.23 | 0.09 | 0.04 | -0.08 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 38.50 | 0.00 | 0.57 | 0.29 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.85 | 0.06 | 0.03 | -0.06 | 1/7/2026 | 1/12/2026 4:00:03 PM EST |
| 39.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.20 | -52.64% | 0.01 | 55 | 74 | 1.40 | 0.05 | 0.03 | -0.05 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 39.50 | 0.00 | 0.59 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.02 | 0.04 | 0.02 | -0.04 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 40.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.16 | -51.62% | 0.00 | 390 | 12,180 | 1.41 | 0.04 | 0.02 | -0.04 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 40.50 | 0.03 | 0.48 | 0.26 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.58 | 0.03 | 0.02 | -0.04 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 41.00 | 0.03 | 0.76 | 0.40 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.34 | 0.02 | 0.01 | -0.03 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 41.50 | 0.00 | 0.82 | 0.41 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.57 | 0.01 | 0.01 | -0.02 | 1/5/2026 | 1/12/2026 4:00:03 PM EST |
| 42.00 | 0.06 | 0.25 | 0.16 | 0.18 | -0.06 | -25.00% | 0.00 | 27 | 1,255 | 1.64 | 0.01 | 0.01 | -0.02 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 43.00 | 0.05 | 0.71 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.06 | 0.01 | 0.01 | -0.02 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 44.00 | 0.00 | 0.46 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 165 | 2.45 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/12/2026 4:00:03 PM EST |
| 45.00 | 0.05 | 0.11 | 0.08 | 0.09 | -0.08 | -47.06% | 0.00 | 3,030 | 8,677 | 1.73 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 544 | 2.69 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:03 PM EST |
| 50.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 157 | 18,106 | 2.13 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 986 | 3.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 55.00 | 0.02 | 0.15 | 0.09 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 1,743 | 2.48 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 57.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 555 | 2.68 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.10 | -66.67% | 0.00 | 292 | 11,821 | 2.76 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 62.50 | 0.02 | 0.12 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 580 | 3.21 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 65.00 | 0.02 | 0.35 | 0.19 | 0.03 | -0.36 | -92.31% | 0.00 | 56 | 1,312 | 4.04 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.16 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 3 | 225 | 4.25 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 3,651 | 3.25 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 0.32 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/12/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 6,314 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 77.50 | 0.01 | 0.16 | 0.09 | 0.03 | -0.08 | -72.73% | 0.00 | 11 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 12 | 2,530 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 761 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,229 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 4:00:03 PM EST |
| 95.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 4 | 650 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 5,357 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 855 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 582 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/12/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 542 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.00 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 911 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,918 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/12/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/12/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.71 | 0.36 | 0.16 | 0.00 | 0.00% | 0.04 | 0 | 358 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/12/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 1.02 | 0.51 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 435 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/12/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 406 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 1.23 | 0.62 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 366 | 7.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.83 | 0.42 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 391 | 5.33 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 3,087 | 2.50 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.62 | 0.31 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 967 | 3.23 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 1/12/2026 4:00:03 PM EST | |||
| 25.00 | 0.01 | 0.20 | 0.11 | 0.06 | -0.01 | -14.29% | 0.00 | 14 | 2,792 | 1.34 | -0.01 | 0.01 | -0.02 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 26.00 | 0.01 | 0.23 | 0.12 | 0.09 | -0.08 | -47.06% | 0.00 | 1,221 | 13 | 1.19 | -0.03 | 0.02 | -0.04 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.18 | -60.00% | 0.00 | 50 | 1,583 | 1.04 | -0.06 | 0.04 | -0.07 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 28.00 | 0.05 | 0.28 | 0.17 | 0.22 | -0.20 | -47.62% | 0.01 | 91 | 195 | 0.95 | -0.11 | 0.06 | -0.10 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.48 | 0.24 | 0.39 | -0.06 | -13.34% | 0.01 | 189 | 151 | 1.16 | -0.18 | 0.08 | -0.12 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 30.00 | 0.60 | 0.70 | 0.65 | 0.60 | -0.20 | -25.00% | 0.02 | 1,643 | 4,893 | 1.05 | -0.28 | 0.10 | -0.15 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 30.50 | 0.14 | 1.05 | 0.60 | 0.93 | -0.11 | -10.58% | 0.02 | 194 | 113 | 0.83 | -0.33 | 0.11 | -0.16 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 31.00 | 0.30 | 1.30 | 0.80 | 1.04 | -0.11 | -9.57% | 0.03 | 135 | 297 | 0.86 | -0.39 | 0.12 | -0.17 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 31.50 | 0.65 | 1.30 | 0.98 | 1.35 | -0.04 | -2.88% | 0.03 | 115 | 138 | 0.83 | -0.45 | 0.12 | -0.17 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 32.00 | 1.40 | 1.65 | 1.53 | 1.65 | +0.08 | +5.10% | 0.05 | 70 | 1,296 | 1.05 | -0.51 | 0.12 | -0.18 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 32.50 | 0.67 | 3.20 | 1.94 | 2.03 | -0.12 | -5.59% | 0.06 | 53 | 84 | 2.11 | -0.56 | 0.12 | -0.17 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 33.00 | 1.94 | 2.84 | 2.39 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 300 | 1.25 | -0.62 | 0.11 | -0.17 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 33.50 | 1.20 | 3.80 | 2.50 | 2.71 | 0.00 | 0.00% | 0.07 | 0 | 77 | 2.10 | -0.66 | 0.10 | -0.17 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 34.00 | 1.57 | 4.15 | 2.86 | 3.13 | +0.68 | +27.76% | 0.08 | 11 | 88 | 2.12 | -0.71 | 0.10 | -0.16 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 34.50 | 2.39 | 3.85 | 3.12 | 3.44 | +0.17 | +5.20% | 0.09 | 1 | 35 | 1.62 | -0.74 | 0.09 | -0.16 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 35.00 | 3.50 | 4.55 | 4.03 | 3.97 | +0.03 | +0.77% | 0.12 | 46 | 1,782 | 1.39 | -0.78 | 0.08 | -0.15 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 35.50 | 2.60 | 6.10 | 4.35 | 4.35 | 0.00 | 0.00% | 0.12 | 0 | 23 | 2.84 | -0.80 | 0.07 | -0.14 | 1/8/2026 | 1/12/2026 4:00:03 PM EST |
| 36.00 | 3.20 | 5.85 | 4.53 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 232 | 2.36 | -0.82 | 0.07 | -0.13 | 1/8/2026 | 1/12/2026 4:00:03 PM EST |
| 36.50 | 3.25 | 6.75 | 5.00 | 4.22 | 0.00 | 0.00% | 0.14 | 0 | 30 | 2.79 | -0.87 | 0.06 | -0.10 | 1/5/2026 | 1/12/2026 4:00:03 PM EST |
| 37.00 | 4.40 | 6.75 | 5.58 | 5.63 | -0.08 | -1.41% | 0.15 | 47 | 452 | 2.48 | -0.88 | 0.05 | -0.10 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 37.50 | 3.90 | 7.95 | 5.93 | 6.20 | +0.61 | +10.92% | 0.16 | 8 | 103 | 3.16 | -0.91 | 0.04 | -0.08 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 38.00 | 4.65 | 8.35 | 6.50 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 5 | 3.17 | -0.91 | 0.04 | -0.08 | 12/29/2025 | 1/12/2026 4:00:03 PM EST |
| 38.50 | 4.95 | 8.85 | 6.90 | % | 0.18 | 0 | 0 | 3.27 | -0.94 | 0.03 | -0.06 | 1/12/2026 4:00:03 PM EST | |||
| 39.00 | 5.35 | 9.40 | 7.38 | 7.38 | 0.00 | 0.00% | 0.19 | 0 | 3 | 3.40 | -0.95 | 0.03 | -0.05 | 1/5/2026 | 1/12/2026 4:00:03 PM EST |
| 39.50 | 5.80 | 9.85 | 7.83 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 6 | 3.46 | -0.96 | 0.02 | -0.04 | 12/23/2025 | 1/12/2026 4:00:03 PM EST |
| 40.00 | 8.15 | 9.60 | 8.88 | 8.47 | +0.07 | +0.84% | 0.22 | 2 | 1,209 | 2.89 | -0.96 | 0.02 | -0.04 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 40.50 | 6.75 | 10.85 | 8.80 | % | 0.22 | 0 | 0 | 3.63 | -0.97 | 0.02 | -0.04 | 1/12/2026 4:00:03 PM EST | |||
| 41.00 | 7.35 | 11.25 | 9.30 | % | 0.23 | 0 | 0 | 3.63 | -0.98 | 0.01 | -0.03 | 1/12/2026 4:00:03 PM EST | |||
| 41.50 | 7.95 | 11.70 | 9.83 | 10.02 | % | 0.24 | 1 | 0 | 3.67 | -0.99 | 0.01 | -0.02 | 1/12/2026 | 1/12/2026 4:00:03 PM EST | |
| 42.00 | 8.95 | 11.60 | 10.28 | 10.80 | +0.44 | +4.25% | 0.24 | 2 | 379 | 3.21 | -0.99 | 0.01 | -0.02 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 43.00 | 9.35 | 13.20 | 11.28 | % | 0.26 | 0 | 0 | 3.90 | -0.99 | 0.01 | -0.02 | 1/12/2026 4:00:03 PM EST | |||
| 44.00 | 10.35 | 14.25 | 12.30 | % | 0.28 | 0 | 0 | 4.09 | -1.00 | 0.00 | -0.01 | 1/12/2026 4:00:03 PM EST | |||
| 45.00 | 12.00 | 14.55 | 13.28 | 13.30 | 0.00 | 0.00% | 0.30 | 5 | 207 | 3.58 | -1.00 | 0.00 | -0.01 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 47.00 | 13.30 | 17.30 | 15.30 | 14.71 | 0.00 | 0.00% | 0.33 | 0 | 214 | 4.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/12/2026 4:00:03 PM EST |
| 50.00 | 18.10 | 19.55 | 18.83 | 17.18 | 0.00 | 0.00% | 0.38 | 0 | 536 | 4.19 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 4:00:03 PM EST |
| 52.50 | 18.80 | 22.75 | 20.78 | 16.87 | 0.00 | 0.00% | 0.40 | 0 | 57 | 5.16 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 4:00:03 PM EST |
| 55.00 | 21.20 | 25.15 | 23.18 | 18.35 | 0.00 | 0.00% | 0.42 | 0 | 100 | 5.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 1/12/2026 4:00:03 PM EST |
| 57.50 | 23.70 | 27.75 | 25.73 | 20.80 | 0.00 | 0.00% | 0.45 | 0 | 14 | 5.67 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 1/12/2026 4:00:03 PM EST |
| 60.00 | 28.00 | 29.45 | 28.73 | 28.29 | -0.56 | -1.95% | 0.48 | 5 | 1,002 | 5.05 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 4:00:03 PM EST |
| 62.50 | 28.65 | 32.80 | 30.73 | 28.51 | 0.00 | 0.00% | 0.49 | 0 | 40 | 6.17 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 1/12/2026 4:00:03 PM EST |
| 65.00 | 31.85 | 34.50 | 33.18 | 27.74 | 0.00 | 0.00% | 0.51 | 0 | 260 | 5.51 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/12/2026 4:00:03 PM EST |
| 67.50 | 34.40 | 37.00 | 35.70 | 29.41 | 0.00 | 0.00% | 0.53 | 0 | 34 | 5.70 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 1/12/2026 4:00:03 PM EST |
| 70.00 | 36.90 | 39.50 | 38.20 | 37.56 | 0.00 | 0.00% | 0.55 | 0 | 89 | 5.88 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 1/12/2026 4:00:03 PM EST |
| 72.50 | 38.75 | 42.60 | 40.68 | 44.12 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 1/12/2026 4:00:03 PM EST |
| 75.00 | 41.90 | 44.50 | 43.20 | 42.82 | 0.00 | 0.00% | 0.58 | 0 | 51 | 6.20 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 4:00:03 PM EST |
| 77.50 | 43.75 | 47.70 | 45.73 | % | 0.59 | 0 | 0 | 7.16 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:03 PM EST | |||
| 80.00 | 46.85 | 49.50 | 48.18 | 48.14 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 1/12/2026 4:00:03 PM EST |
| 82.50 | 48.75 | 52.75 | 50.75 | % | 0.62 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:03 PM EST | |||
| 85.00 | 52.00 | 54.50 | 53.25 | 49.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 1/12/2026 4:00:03 PM EST |
| 90.00 | 56.25 | 60.25 | 58.25 | 58.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 1/12/2026 4:00:03 PM EST |
| 95.00 | 62.00 | 65.25 | 63.63 | 65.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 1/12/2026 4:00:03 PM EST |
| 100.00 | 66.15 | 70.20 | 68.18 | 63.18 | 0.00 | 0.00% | 0.68 | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 1/12/2026 4:00:03 PM EST |
| 105.00 | 71.15 | 75.20 | 73.18 | 66.15 | 0.00 | 0.00% | 0.70 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 1/12/2026 4:00:03 PM EST |
| 110.00 | 76.15 | 80.25 | 78.20 | 74.59 | 0.00 | 0.00% | 0.71 | 0 | 0 | 8.84 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 1/12/2026 4:00:03 PM EST |
| 115.00 | 81.15 | 85.25 | 83.20 | 59.58 | 0.00 | 0.00% | 0.72 | 0 | 0 | 9.04 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 1/12/2026 4:00:03 PM EST |
| 120.00 | 86.15 | 90.25 | 88.20 | 61.50 | 0.00 | 0.00% | 0.73 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 1/12/2026 4:00:03 PM EST |
| 125.00 | 91.10 | 95.25 | 93.18 | 83.05 | 0.00 | 0.00% | 0.75 | 0 | 0 | 9.42 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 1/12/2026 4:00:03 PM EST |
| 130.00 | 96.10 | 100.25 | 98.18 | 105.30 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 8/19/2025 | 1/12/2026 4:00:03 PM EST |
| 135.00 | 101.15 | 105.25 | 103.20 | 69.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 1/12/2026 4:00:03 PM EST |
| 140.00 | 106.15 | 110.25 | 108.20 | % | 0.77 | 0 | 0 | 9.90 | -1.00 | 0.00 | 0.00 | 1/12/2026 4:00:03 PM EST | |||
| 145.00 | 111.15 | 115.25 | 113.20 | 112.65 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 1/12/2026 4:00:03 PM EST |