Options Chain for WILLIAMS SONOMA INC COM (WSM) - $191.09 as of 12/23/2025 2:19:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 147.60 | 151.60 | 149.60 | 96.00 | 0.00 | 0.00% | 3.99 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 12/23/2025 2:59:01 PM EST |
| 40.00 | 145.10 | 149.10 | 147.10 | % | 3.68 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 42.50 | 142.60 | 146.80 | 144.70 | 107.70 | 0.00 | 0.00% | 3.40 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 12/23/2025 2:59:01 PM EST |
| 45.00 | 140.30 | 144.30 | 142.30 | 121.92 | 0.00 | 0.00% | 3.16 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 12/23/2025 2:59:01 PM EST |
| 47.50 | 137.80 | 141.80 | 139.80 | % | 2.94 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 50.00 | 135.30 | 139.30 | 137.30 | 124.30 | 0.00 | 0.00% | 2.75 | 0 | 10 | 3.50 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 2:59:01 PM EST |
| 52.50 | 132.80 | 136.60 | 134.70 | % | 2.57 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 55.00 | 130.30 | 134.20 | 132.25 | 131.03 | 0.00 | 0.00% | 2.40 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 12/23/2025 2:59:01 PM EST |
| 57.50 | 127.60 | 131.60 | 129.60 | % | 2.25 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 60.00 | 125.30 | 129.40 | 127.35 | 110.00 | 0.00 | 0.00% | 2.12 | 0 | 22 | 3.04 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 12/23/2025 2:59:01 PM EST |
| 62.50 | 122.60 | 126.70 | 124.65 | % | 1.99 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 65.00 | 120.20 | 124.10 | 122.15 | % | 1.88 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 67.50 | 117.80 | 121.70 | 119.75 | 131.40 | 0.00 | 0.00% | 1.77 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 12/23/2025 2:59:01 PM EST |
| 70.00 | 115.20 | 119.20 | 117.20 | 87.71 | 0.00 | 0.00% | 1.67 | 0 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 2:59:01 PM EST |
| 72.50 | 112.90 | 116.70 | 114.80 | 68.75 | 0.00 | 0.00% | 1.58 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 12/23/2025 2:59:01 PM EST |
| 75.00 | 110.20 | 114.20 | 112.20 | 111.28 | 0.00 | 0.00% | 1.50 | 0 | 5 | 2.52 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 12/23/2025 2:59:01 PM EST |
| 77.50 | 107.70 | 111.90 | 109.80 | 103.69 | 0.00 | 0.00% | 1.42 | 0 | 11 | 2.44 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/23/2025 2:59:01 PM EST |
| 80.00 | 105.40 | 109.40 | 107.40 | 84.75 | 0.00 | 0.00% | 1.34 | 0 | 54 | 2.36 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/23/2025 2:59:01 PM EST |
| 82.50 | 102.90 | 106.90 | 104.90 | 75.55 | 0.00 | 0.00% | 1.27 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 12/23/2025 2:59:01 PM EST |
| 85.00 | 100.20 | 104.20 | 102.20 | 117.92 | 0.00 | 0.00% | 1.20 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 2:59:01 PM EST |
| 87.50 | 97.70 | 101.70 | 99.70 | 99.70 | 0.00 | 0.00% | 1.14 | 0 | 31 | 2.14 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 2:59:01 PM EST |
| 90.00 | 95.20 | 99.20 | 97.20 | 114.30 | 0.00 | 0.00% | 1.08 | 0 | 18 | 2.07 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 12/23/2025 2:59:01 PM EST |
| 92.50 | 92.70 | 96.80 | 94.75 | 86.73 | 0.00 | 0.00% | 1.02 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 2:59:01 PM EST |
| 95.00 | 90.40 | 94.30 | 92.35 | 97.03 | 0.00 | 0.00% | 0.97 | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 2:59:01 PM EST |
| 97.50 | 88.50 | 91.70 | 90.10 | 88.18 | 0.00 | 0.00% | 0.92 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 2:59:01 PM EST |
| 100.00 | 86.50 | 89.30 | 87.90 | 79.39 | 0.00 | 0.00% | 0.88 | 0 | 30 | 1.81 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 2:59:01 PM EST |
| 105.00 | 81.50 | 84.30 | 82.90 | 59.34 | 0.00 | 0.00% | 0.79 | 0 | 19 | 1.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/23/2025 2:59:01 PM EST |
| 110.00 | 76.50 | 79.10 | 77.80 | 67.98 | 0.00 | 0.00% | 0.71 | 0 | 14 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/23/2025 2:59:01 PM EST |
| 115.00 | 71.50 | 74.00 | 72.75 | 77.85 | 0.00 | 0.00% | 0.63 | 0 | 15 | 1.41 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:59:01 PM EST |
| 120.00 | 66.60 | 69.00 | 67.80 | 75.00 | 0.00 | 0.00% | 0.56 | 0 | 28 | 1.31 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 2:59:01 PM EST |
| 125.00 | 61.60 | 64.00 | 62.80 | 65.95 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 12/23/2025 2:59:01 PM EST |
| 130.00 | 56.60 | 59.20 | 57.90 | 61.59 | 0.00 | 0.00% | 0.45 | 0 | 234 | 1.14 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:59:01 PM EST |
| 135.00 | 51.60 | 54.10 | 52.85 | 44.78 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.04 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 2:59:01 PM EST |
| 140.00 | 46.70 | 49.30 | 48.00 | 68.35 | 0.00 | 0.00% | 0.34 | 0 | 82 | 0.97 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 2:59:01 PM EST |
| 145.00 | 41.70 | 44.30 | 43.00 | 50.00 | 0.00 | 0.00% | 0.30 | 0 | 121 | 0.88 | 0.99 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 2:59:01 PM EST |
| 150.00 | 36.80 | 39.20 | 38.00 | 35.45 | 0.00 | 0.00% | 0.25 | 0 | 32 | 0.78 | 0.98 | 0.00 | -0.01 | 12/1/2025 | 12/23/2025 2:59:01 PM EST |
| 155.00 | 31.90 | 34.50 | 33.20 | 33.16 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.73 | 0.96 | 0.00 | -0.03 | 12/15/2025 | 12/23/2025 2:59:01 PM EST |
| 160.00 | 27.10 | 29.70 | 28.40 | 25.46 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.62 | 0.93 | 0.01 | -0.07 | 11/26/2025 | 12/23/2025 2:59:01 PM EST |
| 165.00 | 22.40 | 24.60 | 23.50 | 27.25 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.52 | 0.90 | 0.01 | -0.08 | 12/19/2025 | 12/23/2025 2:59:01 PM EST |
| 170.00 | 18.00 | 20.50 | 19.25 | 14.90 | 0.00 | 0.00% | 0.11 | 0 | 145 | 0.40 | 0.85 | 0.01 | -0.10 | 11/20/2025 | 12/23/2025 2:59:01 PM EST |
| 175.00 | 13.70 | 15.30 | 14.50 | 13.89 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.35 | 0.78 | 0.02 | -0.11 | 12/10/2025 | 12/23/2025 2:59:01 PM EST |
| 180.00 | 10.30 | 11.60 | 10.95 | 13.20 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.36 | 0.69 | 0.02 | -0.13 | 12/22/2025 | 12/23/2025 2:59:01 PM EST |
| 185.00 | 7.10 | 8.20 | 7.65 | 7.60 | -3.65 | -32.45% | 0.04 | 2 | 150 | 0.34 | 0.57 | 0.02 | -0.13 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 190.00 | 4.60 | 5.40 | 5.00 | 7.70 | +0.80 | +11.60% | 0.03 | 1 | 364 | 0.33 | 0.44 | 0.03 | -0.13 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 195.00 | 2.85 | 3.70 | 3.28 | 3.50 | -0.97 | -21.70% | 0.02 | 4 | 152 | 0.33 | 0.33 | 0.02 | -0.12 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 200.00 | 1.55 | 2.20 | 1.88 | 2.27 | -0.73 | -24.34% | 0.01 | 5 | 347 | 0.33 | 0.23 | 0.02 | -0.10 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 205.00 | 0.90 | 1.60 | 1.25 | 1.10 | -0.60 | -35.30% | 0.01 | 202 | 289 | 0.34 | 0.16 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 210.00 | 0.40 | 1.35 | 0.88 | 0.65 | -0.26 | -28.58% | 0.00 | 6 | 219 | 0.35 | 0.10 | 0.01 | -0.06 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 215.00 | 0.00 | 1.65 | 0.83 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.49 | 0.06 | 0.01 | -0.04 | 12/19/2025 | 12/23/2025 2:59:01 PM EST |
| 220.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.49 | 0.04 | 0.00 | -0.03 | 12/9/2025 | 12/23/2025 2:59:01 PM EST |
| 225.00 | 0.00 | 1.15 | 0.58 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.02 | 0.00 | -0.02 | 12/18/2025 | 12/23/2025 2:59:01 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.34 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/23/2025 2:59:01 PM EST |
| 235.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.45 | 0.01 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 2:59:01 PM EST |
| 240.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.75 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 2:59:01 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:59:01 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.76 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:59:01 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/23/2025 2:59:01 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 2:59:01 PM EST |
| 290.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.11 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 2:59:01 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:59:01 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 2:59:01 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 0.43 | -0.40 | -48.20% | 0.00 | 6 | 8 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 345 | 3.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 2:59:01 PM EST |
| 40.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.75 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/23/2025 2:59:01 PM EST |
| 42.50 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.47 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 2:59:01 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 12/23/2025 2:59:01 PM EST |
| 50.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 104 | 3.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 2:59:01 PM EST |
| 52.50 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 70 | 3.11 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 2:59:01 PM EST |
| 55.00 | 0.00 | 1.75 | 0.88 | 1.89 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.00 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 12/23/2025 2:59:01 PM EST |
| 57.50 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 2:59:01 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.80 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 12/23/2025 2:59:01 PM EST |
| 62.50 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 204 | 2.71 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:59:01 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/23/2025 2:59:01 PM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/23/2025 2:59:01 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.87 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 2:59:01 PM EST |
| 72.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.51 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 2:59:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.35 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 2:59:01 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 80.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.43 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 2:59:01 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.08 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 2:59:01 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 2.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 2:59:01 PM EST |
| 87.50 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.95 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 12/23/2025 2:59:01 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 2:59:01 PM EST |
| 92.50 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/23/2025 2:59:01 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 2:59:01 PM EST |
| 97.50 | 0.00 | 1.80 | 0.90 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 12/23/2025 2:59:01 PM EST |
| 100.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 2:59:01 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 2:59:01 PM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.45 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 2:59:01 PM EST |
| 115.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 2:59:01 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 2:59:01 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,128 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 2:59:01 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 2:59:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 28 | 0.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.57 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 2:59:01 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.23 | -0.28 | -54.91% | 0.00 | 1 | 30 | 0.52 | -0.01 | 0.00 | -0.01 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.58 | -0.02 | 0.00 | -0.01 | 12/22/2025 | 12/23/2025 2:59:01 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.51 | -0.04 | 0.00 | -0.03 | 12/22/2025 | 12/23/2025 2:59:01 PM EST |
| 160.00 | 0.45 | 1.20 | 0.83 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.45 | -0.07 | 0.01 | -0.07 | 12/22/2025 | 12/23/2025 2:59:01 PM EST |
| 165.00 | 0.75 | 1.30 | 1.03 | 0.80 | +0.13 | +19.41% | 0.01 | 3 | 37 | 0.41 | -0.10 | 0.01 | -0.08 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 170.00 | 1.25 | 1.40 | 1.33 | 1.05 | -0.12 | -10.26% | 0.01 | 7 | 137 | 0.37 | -0.15 | 0.01 | -0.10 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 175.00 | 2.00 | 2.60 | 2.30 | 1.84 | +0.08 | +4.55% | 0.01 | 1 | 112 | 0.37 | -0.22 | 0.02 | -0.11 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 180.00 | 3.20 | 3.80 | 3.50 | 3.50 | +1.50 | +75.00% | 0.02 | 37 | 1,621 | 0.35 | -0.31 | 0.02 | -0.13 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 185.00 | 5.00 | 5.60 | 5.30 | 5.30 | +0.90 | +20.46% | 0.03 | 1 | 159 | 0.34 | -0.43 | 0.02 | -0.13 | 12/23/2025 | 12/23/2025 2:59:01 PM EST |
| 190.00 | 7.50 | 8.30 | 7.90 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.33 | -0.56 | 0.03 | -0.13 | 12/19/2025 | 12/23/2025 2:59:01 PM EST |
| 195.00 | 10.80 | 11.90 | 11.35 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.33 | -0.67 | 0.02 | -0.12 | 11/7/2025 | 12/23/2025 2:59:01 PM EST |
| 200.00 | 13.70 | 15.80 | 14.75 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.30 | -0.77 | 0.02 | -0.10 | 12/22/2025 | 12/23/2025 2:59:01 PM EST |
| 205.00 | 17.90 | 20.20 | 19.05 | 19.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.41 | -0.84 | 0.01 | -0.08 | 10/31/2025 | 12/23/2025 2:59:01 PM EST |
| 210.00 | 22.30 | 24.70 | 23.50 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.43 | -0.90 | 0.01 | -0.06 | 10/30/2025 | 12/23/2025 2:59:01 PM EST |
| 215.00 | 27.00 | 29.60 | 28.30 | 52.60 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | -0.94 | 0.01 | -0.04 | 3/18/2025 | 12/23/2025 2:59:01 PM EST |
| 220.00 | 31.90 | 34.50 | 33.20 | 36.43 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 10/9/2025 | 12/23/2025 2:59:01 PM EST |
| 225.00 | 36.70 | 39.10 | 37.90 | % | 0.17 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 12/23/2025 2:59:01 PM EST | |||
| 230.00 | 40.80 | 44.80 | 42.80 | 83.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 4/8/2025 | 12/23/2025 2:59:01 PM EST |
| 235.00 | 46.30 | 50.00 | 48.15 | 43.47 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 8/25/2025 | 12/23/2025 2:59:01 PM EST |
| 240.00 | 50.80 | 55.00 | 52.90 | 47.73 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 12/23/2025 2:59:01 PM EST |
| 250.00 | 61.60 | 65.00 | 63.30 | 62.91 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 2:59:01 PM EST |
| 260.00 | 70.80 | 74.80 | 72.80 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 270.00 | 80.80 | 84.80 | 82.80 | % | 0.31 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 280.00 | 90.80 | 94.80 | 92.80 | % | 0.33 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 290.00 | 100.80 | 104.80 | 102.80 | % | 0.35 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 300.00 | 110.80 | 114.80 | 112.80 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST | |||
| 310.00 | 120.80 | 124.50 | 122.65 | 98.87 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 12/23/2025 2:59:01 PM EST |
| 320.00 | 131.00 | 134.70 | 132.85 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 2:59:01 PM EST |