Options Chain for AMAZON COM INC COM (AMZN) - $229.16 as of 11/26/2025 8:03:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 163.45 | 166.45 | 164.95 | 164.98 | +0.23 | +0.14% | 2.54 | 50 | 2,996 | 2.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 157.95 | 161.75 | 159.85 | 154.95 | 0.00 | 0.00% | 2.28 | 0 | 356 | 2.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 152.95 | 156.75 | 154.85 | 155.00 | 0.00 | 0.00% | 2.06 | 0 | 472 | 1.89 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 148.00 | 151.80 | 149.90 | 165.65 | 0.00 | 0.00% | 1.87 | 0 | 464 | 1.79 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 143.75 | 146.65 | 145.20 | 143.18 | 0.00 | 0.00% | 1.71 | 0 | 434 | 1.10 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 138.90 | 141.00 | 139.95 | 141.53 | 0.00 | 0.00% | 1.55 | 0 | 1,357 | 1.06 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:52 PM EST |
| 95.00 | 133.30 | 136.00 | 134.65 | 133.06 | 0.00 | 0.00% | 1.42 | 0 | 253 | 0.99 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 128.85 | 131.05 | 129.95 | 131.05 | +2.30 | +1.79% | 1.30 | 30 | 836 | 0.96 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 123.25 | 126.15 | 124.70 | 137.60 | 0.00 | 0.00% | 1.19 | 0 | 451 | 0.86 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 119.25 | 120.90 | 120.08 | 121.02 | +3.81 | +3.26% | 1.09 | 1 | 6,782 | 0.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 115.00 | 113.95 | 116.20 | 115.08 | 116.23 | +1.31 | +1.14% | 1.00 | 21 | 525 | 0.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 120.00 | 109.00 | 111.25 | 110.13 | 111.97 | +5.75 | +5.42% | 0.92 | 1 | 1,437 | 0.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 125.00 | 104.05 | 106.30 | 105.18 | 100.50 | 0.00 | 0.00% | 0.84 | 0 | 1,113 | 0.71 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 130.00 | 99.15 | 101.30 | 100.23 | 100.13 | +0.74 | +0.75% | 0.77 | 1 | 2,196 | 0.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 135.00 | 94.20 | 96.40 | 95.30 | 97.49 | +1.54 | +1.61% | 0.71 | 2 | 1,257 | 0.65 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 140.00 | 89.25 | 91.40 | 90.33 | 90.92 | +1.98 | +2.23% | 0.65 | 7 | 1,268 | 0.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 145.00 | 84.30 | 86.45 | 85.38 | 85.67 | +1.29 | +1.53% | 0.59 | 2 | 1,228 | 0.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 150.00 | 79.65 | 81.35 | 80.50 | 80.41 | -0.34 | -0.43% | 0.54 | 2 | 9,434 | 0.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 155.00 | 74.45 | 77.30 | 75.88 | 76.98 | +4.73 | +6.55% | 0.49 | 3 | 1,950 | 0.49 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 160.00 | 68.85 | 70.85 | 69.85 | 71.95 | +5.34 | +8.02% | 0.44 | 1 | 4,988 | 0.48 | 1.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 165.00 | 65.55 | 65.80 | 65.68 | 65.81 | 0.00 | 0.00% | 0.40 | 0 | 1,647 | 0.46 | 1.00 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 170.00 | 60.10 | 60.90 | 60.50 | 60.81 | -0.15 | -0.25% | 0.36 | 20 | 7,354 | 0.44 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 175.00 | 55.80 | 56.05 | 55.93 | 57.25 | +2.62 | +4.80% | 0.32 | 9 | 4,814 | 0.43 | 0.99 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 180.00 | 51.00 | 51.20 | 51.10 | 51.50 | +0.12 | +0.24% | 0.28 | 10 | 8,120 | 0.41 | 0.98 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 185.00 | 46.20 | 46.40 | 46.30 | 46.55 | -0.08 | -0.18% | 0.25 | 4 | 3,951 | 0.39 | 0.96 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 190.00 | 41.45 | 41.70 | 41.58 | 41.88 | -0.17 | -0.41% | 0.22 | 25 | 13,522 | 0.38 | 0.94 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 195.00 | 36.85 | 37.05 | 36.95 | 37.30 | -0.14 | -0.38% | 0.19 | 18 | 10,723 | 0.36 | 0.92 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 200.00 | 32.35 | 32.55 | 32.45 | 32.60 | -0.41 | -1.25% | 0.16 | 183 | 10,723 | 0.35 | 0.89 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 205.00 | 28.05 | 28.25 | 28.15 | 28.43 | -0.51 | -1.77% | 0.14 | 70 | 7,633 | 0.34 | 0.85 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 210.00 | 23.95 | 24.15 | 24.05 | 24.20 | -0.70 | -2.82% | 0.11 | 194 | 13,391 | 0.33 | 0.80 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 215.00 | 20.15 | 20.30 | 20.23 | 20.35 | -0.35 | -1.70% | 0.09 | 105 | 12,525 | 0.32 | 0.74 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 220.00 | 16.65 | 16.75 | 16.70 | 16.80 | -0.75 | -4.28% | 0.08 | 498 | 19,622 | 0.31 | 0.68 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 225.00 | 13.50 | 13.60 | 13.55 | 13.60 | -0.60 | -4.23% | 0.06 | 1,167 | 16,294 | 0.31 | 0.61 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 230.00 | 10.70 | 10.85 | 10.78 | 10.82 | -0.53 | -4.67% | 0.05 | 3,779 | 30,171 | 0.30 | 0.54 | 0.02 | -0.12 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 235.00 | 8.35 | 8.45 | 8.40 | 8.40 | -0.50 | -5.62% | 0.04 | 1,026 | 16,481 | 0.30 | 0.46 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 240.00 | 6.35 | 6.45 | 6.40 | 6.42 | -0.38 | -5.59% | 0.03 | 10,661 | 47,470 | 0.30 | 0.38 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 245.00 | 4.75 | 4.80 | 4.78 | 4.80 | -0.30 | -5.89% | 0.02 | 1,510 | 18,228 | 0.29 | 0.31 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 250.00 | 3.50 | 3.55 | 3.53 | 3.54 | -0.24 | -6.35% | 0.01 | 3,803 | 51,306 | 0.29 | 0.25 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 255.00 | 2.55 | 2.58 | 2.57 | 2.57 | -0.21 | -7.56% | 0.01 | 1,725 | 16,471 | 0.29 | 0.19 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 260.00 | 1.85 | 1.88 | 1.87 | 1.89 | -0.16 | -7.81% | 0.01 | 2,781 | 34,063 | 0.29 | 0.15 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 265.00 | 1.36 | 1.39 | 1.38 | 1.38 | -0.12 | -8.00% | 0.01 | 4,079 | 10,754 | 0.30 | 0.11 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 270.00 | 1.01 | 1.04 | 1.03 | 1.04 | -0.08 | -7.15% | 0.00 | 1,042 | 18,426 | 0.30 | 0.08 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 275.00 | 0.77 | 0.79 | 0.78 | 0.82 | -0.03 | -3.53% | 0.00 | 151 | 12,074 | 0.31 | 0.06 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 280.00 | 0.59 | 0.61 | 0.60 | 0.60 | -0.06 | -9.10% | 0.00 | 606 | 18,502 | 0.31 | 0.04 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 285.00 | 0.46 | 0.48 | 0.47 | 0.50 | 0.00 | 0.00% | 0.00 | 199 | 5,573 | 0.32 | 0.03 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 290.00 | 0.36 | 0.39 | 0.38 | 0.38 | -0.03 | -7.32% | 0.00 | 22 | 5,890 | 0.33 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 295.00 | 0.29 | 0.31 | 0.30 | 0.32 | -0.01 | -3.03% | 0.00 | 56 | 4,840 | 0.33 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 300.00 | 0.24 | 0.25 | 0.25 | 0.25 | -0.02 | -7.41% | 0.00 | 856 | 30,863 | 0.34 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 305.00 | 0.18 | 0.21 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 123 | 10,745 | 0.35 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 310.00 | 0.15 | 0.17 | 0.16 | 0.18 | +0.01 | +5.89% | 0.00 | 23 | 3,446 | 0.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 315.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 14 | 1,420 | 0.36 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 320.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 3,438 | 0.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 325.00 | 0.07 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,549 | 0.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 330.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 33 | 1,828 | 0.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 335.00 | 0.05 | 0.07 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 340.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 35 | 2,682 | 0.39 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 345.00 | 0.03 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 0.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 350.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 28 | 5,485 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 355.00 | 0.03 | 0.14 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 7 | 830 | 0.42 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 360.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 64 | 11,832 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 370.00 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.42 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,138 | 1.08 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,666 | 1.02 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,585 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,564 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,221 | 0.86 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,183 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 100.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 7,902 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,750 | 0.72 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 110.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 454 | 11,541 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.56 | 0.28 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,553 | 0.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 120.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 8,140 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 125.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 6 | 5,535 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 130.00 | 0.06 | 0.08 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8,281 | 0.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 135.00 | 0.08 | 0.10 | 0.09 | 0.08 | -0.05 | -38.47% | 0.00 | 3 | 5,099 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 140.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 5 | 12,384 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 145.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.03 | -18.75% | 0.00 | 7 | 7,118 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 150.00 | 0.16 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 0.00 | 12 | 16,639 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 155.00 | 0.20 | 0.22 | 0.21 | 0.21 | -0.05 | -19.24% | 0.00 | 193 | 7,484 | 0.50 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 160.00 | 0.25 | 0.28 | 0.27 | 0.26 | -0.08 | -23.53% | 0.00 | 21 | 10,734 | 0.48 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 165.00 | 0.32 | 0.34 | 0.33 | 0.32 | -0.10 | -23.81% | 0.00 | 20 | 5,054 | 0.46 | 0.00 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 170.00 | 0.40 | 0.42 | 0.41 | 0.42 | -0.06 | -12.50% | 0.00 | 49 | 12,319 | 0.44 | -0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 175.00 | 0.50 | 0.52 | 0.51 | 0.50 | -0.08 | -13.80% | 0.00 | 868 | 12,823 | 0.42 | -0.01 | 0.00 | -0.03 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 180.00 | 0.63 | 0.65 | 0.64 | 0.64 | -0.10 | -13.52% | 0.00 | 376 | 19,601 | 0.41 | -0.02 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 185.00 | 0.81 | 0.83 | 0.82 | 0.82 | -0.10 | -10.87% | 0.00 | 192 | 9,201 | 0.39 | -0.04 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 190.00 | 1.05 | 1.08 | 1.07 | 1.07 | -0.10 | -8.55% | 0.01 | 563 | 28,192 | 0.37 | -0.06 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 195.00 | 1.39 | 1.42 | 1.41 | 1.41 | -0.13 | -8.45% | 0.01 | 1,296 | 18,758 | 0.36 | -0.08 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 200.00 | 1.86 | 1.90 | 1.88 | 1.88 | -0.13 | -6.47% | 0.01 | 1,393 | 23,931 | 0.35 | -0.11 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 205.00 | 2.51 | 2.55 | 2.53 | 2.50 | -0.22 | -8.09% | 0.01 | 907 | 12,824 | 0.34 | -0.15 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 210.00 | 3.35 | 3.45 | 3.40 | 3.40 | -0.16 | -4.50% | 0.02 | 2,164 | 19,967 | 0.33 | -0.20 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 215.00 | 4.50 | 4.60 | 4.55 | 4.55 | -0.15 | -3.20% | 0.02 | 1,082 | 11,532 | 0.32 | -0.26 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 220.00 | 6.00 | 6.10 | 6.05 | 6.05 | -0.02 | -0.33% | 0.03 | 2,117 | 19,269 | 0.31 | -0.32 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 225.00 | 7.85 | 7.95 | 7.90 | 7.78 | -0.12 | -1.52% | 0.04 | 4,008 | 15,934 | 0.31 | -0.39 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 230.00 | 10.05 | 10.20 | 10.13 | 10.00 | -0.08 | -0.80% | 0.04 | 2,056 | 18,725 | 0.30 | -0.46 | 0.02 | -0.12 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 235.00 | 12.70 | 12.80 | 12.75 | 12.65 | +0.10 | +0.80% | 0.05 | 142 | 10,877 | 0.30 | -0.54 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 240.00 | 15.75 | 15.90 | 15.83 | 15.65 | +0.04 | +0.26% | 0.07 | 1,414 | 8,397 | 0.30 | -0.62 | 0.02 | -0.11 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 245.00 | 19.15 | 19.30 | 19.23 | 18.35 | -0.58 | -3.07% | 0.08 | 4 | 2,830 | 0.29 | -0.69 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 250.00 | 22.90 | 23.15 | 23.03 | 22.97 | +0.24 | +1.06% | 0.09 | 15 | 4,813 | 0.29 | -0.75 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 255.00 | 27.05 | 27.30 | 27.18 | 25.85 | -0.55 | -2.09% | 0.11 | 6 | 2,768 | 0.29 | -0.81 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 260.00 | 31.45 | 31.75 | 31.60 | 31.50 | -0.95 | -2.93% | 0.12 | 2 | 1,136 | 0.29 | -0.85 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 265.00 | 36.05 | 36.35 | 36.20 | 35.60 | -2.02 | -5.37% | 0.14 | 3 | 971 | 0.30 | -0.89 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 270.00 | 40.85 | 41.10 | 40.98 | 40.05 | -4.46 | -10.02% | 0.15 | 1 | 530 | 0.29 | -0.92 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 275.00 | 44.70 | 46.90 | 45.80 | 57.70 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.32 | -0.94 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 280.00 | 49.70 | 51.90 | 50.80 | 50.55 | -12.26 | -19.52% | 0.18 | 52 | 51 | 0.35 | -0.96 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 285.00 | 54.75 | 56.90 | 55.83 | 67.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.37 | -0.97 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 290.00 | 59.70 | 61.90 | 60.80 | 63.93 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 295.00 | 64.70 | 66.90 | 65.80 | 65.23 | -3.97 | -5.74% | 0.22 | 1 | 1 | 0.42 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 300.00 | 69.70 | 71.90 | 70.80 | 82.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.44 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 305.00 | 74.05 | 76.90 | 75.48 | 87.52 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 310.00 | 79.70 | 81.90 | 80.80 | 84.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:52 PM EST |
| 315.00 | 84.05 | 86.90 | 85.48 | 66.15 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 3:59:52 PM EST |
| 320.00 | 89.70 | 91.90 | 90.80 | 93.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 325.00 | 94.20 | 96.90 | 95.55 | 95.05 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.54 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 330.00 | 99.65 | 101.90 | 100.78 | 100.07 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 335.00 | 104.65 | 106.90 | 105.78 | 108.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 340.00 | 109.10 | 111.90 | 110.50 | 108.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 3:59:52 PM EST |
| 345.00 | 114.70 | 116.90 | 115.80 | 118.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 3:59:52 PM EST |
| 350.00 | 119.20 | 121.90 | 120.55 | 122.46 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.63 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 355.00 | 124.05 | 126.90 | 125.48 | 116.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 3:59:52 PM EST |
| 360.00 | 129.20 | 131.90 | 130.55 | 134.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 370.00 | 139.10 | 141.90 | 140.50 | 140.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |