Options Chain for COSTCO WHSL CORP NEW COM (COST) - $899.01 as of 11/24/2025 3:06:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 618.45 | 624.80 | 621.63 | 627.00 | 0.00 | 0.00% | 2.35 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 275.00 | 609.00 | 612.60 | 610.80 | 691.00 | 0.00 | 0.00% | 2.22 | 0 | 150 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 11/24/2025 4:00:05 PM EST |
| 285.00 | 599.00 | 604.00 | 601.50 | 677.98 | 0.00 | 0.00% | 2.11 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 11/24/2025 4:00:05 PM EST |
| 295.00 | 588.95 | 594.00 | 591.48 | 469.62 | 0.00 | 0.00% | 2.01 | 0 | 13 | 1.47 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 11/24/2025 4:00:05 PM EST |
| 305.00 | 578.50 | 585.00 | 581.75 | 592.00 | 0.00 | 0.00% | 1.91 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 315.00 | 569.00 | 575.10 | 572.05 | 630.00 | 0.00 | 0.00% | 1.82 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 11/24/2025 4:00:05 PM EST |
| 325.00 | 559.20 | 564.65 | 561.93 | % | 1.73 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 330.00 | 554.00 | 558.00 | 556.00 | % | 1.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 335.00 | 550.00 | 553.05 | 551.53 | 582.82 | 0.00 | 0.00% | 1.65 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/24/2025 4:00:05 PM EST |
| 340.00 | 544.00 | 550.55 | 547.28 | 607.63 | 0.00 | 0.00% | 1.61 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/24/2025 4:00:05 PM EST |
| 345.00 | 539.55 | 545.25 | 542.40 | 603.63 | 0.00 | 0.00% | 1.57 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/24/2025 4:00:05 PM EST |
| 350.00 | 534.05 | 539.60 | 536.83 | 693.00 | 0.00 | 0.00% | 1.53 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 11/24/2025 4:00:05 PM EST |
| 355.00 | 529.00 | 535.70 | 532.35 | 552.30 | 0.00 | 0.00% | 1.50 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/24/2025 4:00:05 PM EST |
| 360.00 | 524.80 | 529.75 | 527.28 | 465.00 | 0.00 | 0.00% | 1.46 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/23/2024 | 11/24/2025 4:00:05 PM EST |
| 365.00 | 519.00 | 525.45 | 522.23 | 509.50 | 0.00 | 0.00% | 1.43 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 11/24/2025 4:00:05 PM EST |
| 370.00 | 514.20 | 518.30 | 516.25 | 453.00 | 0.00 | 0.00% | 1.40 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/24/2025 4:00:05 PM EST |
| 375.00 | 509.00 | 515.60 | 512.30 | 636.31 | 0.00 | 0.00% | 1.37 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 11/24/2025 4:00:05 PM EST |
| 380.00 | 505.00 | 510.45 | 507.73 | 549.00 | 0.00 | 0.00% | 1.34 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 4:00:05 PM EST |
| 385.00 | 499.35 | 505.00 | 502.18 | 550.19 | 0.00 | 0.00% | 1.30 | 0 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 4:00:05 PM EST |
| 390.00 | 494.35 | 498.45 | 496.40 | 375.42 | 0.00 | 0.00% | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2024 | 11/24/2025 4:00:05 PM EST |
| 395.00 | 490.00 | 495.05 | 492.53 | 523.00 | 0.00 | 0.00% | 1.25 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 400.00 | 484.45 | 490.00 | 487.23 | 564.50 | 0.00 | 0.00% | 1.22 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/24/2025 4:00:05 PM EST |
| 405.00 | 480.00 | 485.00 | 482.50 | 405.71 | 0.00 | 0.00% | 1.19 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2024 | 11/24/2025 4:00:05 PM EST |
| 410.00 | 475.00 | 481.00 | 478.00 | 589.40 | 0.00 | 0.00% | 1.17 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 11/24/2025 4:00:05 PM EST |
| 415.00 | 469.35 | 476.00 | 472.68 | 498.90 | 0.00 | 0.00% | 1.14 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/24/2025 4:00:05 PM EST |
| 420.00 | 465.00 | 471.20 | 468.10 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 425.00 | 459.40 | 466.00 | 462.70 | 530.00 | 0.00 | 0.00% | 1.09 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 11/24/2025 4:00:05 PM EST |
| 430.00 | 455.00 | 460.05 | 457.53 | 487.49 | 0.00 | 0.00% | 1.06 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 4:00:05 PM EST |
| 435.00 | 449.50 | 455.95 | 452.73 | 607.00 | 0.00 | 0.00% | 1.04 | 0 | 19 | 1.08 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 11/24/2025 4:00:05 PM EST |
| 440.00 | 444.55 | 451.10 | 447.83 | 331.51 | 0.00 | 0.00% | 1.02 | 0 | 3 | 1.07 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 11/24/2025 4:00:05 PM EST |
| 445.00 | 440.00 | 446.45 | 443.23 | 578.90 | 0.00 | 0.00% | 1.00 | 0 | 37 | 1.07 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/24/2025 4:00:05 PM EST |
| 450.00 | 435.35 | 441.00 | 438.18 | 483.10 | 0.00 | 0.00% | 0.97 | 0 | 430 | 1.04 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 4:00:05 PM EST |
| 455.00 | 430.10 | 436.05 | 433.08 | 466.00 | 0.00 | 0.00% | 0.95 | 0 | 5 | 0.98 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 4:00:05 PM EST |
| 460.00 | 425.90 | 430.30 | 428.10 | 485.00 | 0.00 | 0.00% | 0.93 | 0 | 20 | 0.96 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/24/2025 4:00:05 PM EST |
| 465.00 | 420.45 | 426.00 | 423.23 | 455.42 | 0.00 | 0.00% | 0.91 | 0 | 16 | 0.99 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 470.00 | 416.00 | 420.90 | 418.45 | 445.44 | 0.00 | 0.00% | 0.89 | 0 | 10 | 0.98 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 475.00 | 411.00 | 415.85 | 413.43 | 446.04 | 0.00 | 0.00% | 0.87 | 0 | 17 | 0.94 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 480.00 | 406.00 | 410.30 | 408.15 | 406.83 | 0.00 | 0.00% | 0.85 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 11/24/2025 4:00:05 PM EST |
| 485.00 | 401.00 | 405.45 | 403.23 | 518.00 | 0.00 | 0.00% | 0.83 | 0 | 17 | 0.93 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 11/24/2025 4:00:05 PM EST |
| 490.00 | 396.00 | 400.40 | 398.20 | 464.94 | 0.00 | 0.00% | 0.81 | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 4:00:05 PM EST |
| 495.00 | 390.80 | 395.55 | 393.18 | 421.65 | 0.00 | 0.00% | 0.79 | 0 | 22 | 0.87 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 4:00:05 PM EST |
| 500.00 | 385.00 | 390.40 | 387.70 | 418.32 | 0.00 | 0.00% | 0.78 | 0 | 36 | 0.84 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 505.00 | 381.00 | 386.00 | 383.50 | 417.26 | 0.00 | 0.00% | 0.76 | 0 | 9 | 0.86 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 515.00 | 371.00 | 376.25 | 373.63 | 401.42 | 0.00 | 0.00% | 0.73 | 0 | 10 | 0.86 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 520.00 | 366.00 | 370.75 | 368.38 | 397.39 | 0.00 | 0.00% | 0.71 | 0 | 20 | 0.77 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 525.00 | 361.00 | 365.80 | 363.40 | 394.66 | 0.00 | 0.00% | 0.69 | 0 | 40 | 0.81 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 535.00 | 351.05 | 355.90 | 353.48 | 367.53 | 0.00 | 0.00% | 0.66 | 0 | 53 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 540.00 | 346.10 | 350.10 | 348.10 | 340.25 | 0.00 | 0.00% | 0.64 | 0 | 34 | 0.70 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 545.00 | 341.15 | 345.95 | 343.55 | 372.64 | 0.00 | 0.00% | 0.63 | 0 | 10 | 0.75 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 555.00 | 331.25 | 336.00 | 333.63 | 367.11 | 0.00 | 0.00% | 0.60 | 0 | 72 | 0.73 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 560.00 | 326.30 | 331.95 | 329.13 | 369.04 | 0.00 | 0.00% | 0.59 | 0 | 10 | 0.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 565.00 | 321.35 | 325.35 | 323.35 | 357.21 | 0.00 | 0.00% | 0.57 | 0 | 28 | 0.67 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 575.00 | 311.45 | 317.50 | 314.48 | 350.58 | 0.00 | 0.00% | 0.55 | 0 | 49 | 0.68 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 580.00 | 306.50 | 310.65 | 308.58 | 345.63 | 0.00 | 0.00% | 0.53 | 0 | 11 | 0.68 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 585.00 | 302.00 | 305.00 | 303.50 | 338.54 | 0.00 | 0.00% | 0.52 | 0 | 30 | 0.56 | 1.00 | 0.00 | -0.01 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 595.00 | 292.00 | 295.10 | 293.55 | 330.77 | 0.00 | 0.00% | 0.49 | 0 | 23 | 0.59 | 1.00 | 0.00 | -0.01 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 600.00 | 287.00 | 290.15 | 288.58 | 306.05 | 0.00 | 0.00% | 0.48 | 0 | 36 | 0.60 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 605.00 | 282.00 | 286.50 | 284.25 | 297.49 | 0.00 | 0.00% | 0.47 | 0 | 58 | 0.62 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 615.00 | 272.00 | 276.00 | 274.00 | 303.36 | 0.00 | 0.00% | 0.45 | 0 | 46 | 0.54 | 1.00 | 0.00 | -0.03 | 10/29/2025 | 11/24/2025 4:00:05 PM EST |
| 620.00 | 267.00 | 271.70 | 269.35 | 305.90 | 0.00 | 0.00% | 0.43 | 0 | 26 | 0.59 | 1.00 | 0.00 | -0.04 | 10/30/2025 | 11/24/2025 4:00:05 PM EST |
| 625.00 | 262.10 | 266.60 | 264.35 | 325.00 | 0.00 | 0.00% | 0.42 | 0 | 40 | 0.58 | 1.00 | 0.00 | -0.04 | 10/23/2025 | 11/24/2025 4:00:05 PM EST |
| 635.00 | 252.15 | 256.75 | 254.45 | 307.40 | 0.00 | 0.00% | 0.40 | 0 | 70 | 0.52 | 1.00 | 0.00 | -0.07 | 11/4/2025 | 11/24/2025 4:00:05 PM EST |
| 640.00 | 247.20 | 251.95 | 249.58 | 260.05 | 0.00 | 0.00% | 0.39 | 0 | 98 | 0.55 | 1.00 | 0.00 | -0.07 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 645.00 | 242.30 | 245.70 | 244.00 | 286.60 | 0.00 | 0.00% | 0.38 | 0 | 158 | 0.50 | 1.00 | 0.00 | -0.08 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 655.00 | 232.75 | 237.00 | 234.88 | 234.25 | -12.85 | -5.20% | 0.36 | 1 | 48 | 0.49 | 1.00 | 0.00 | -0.10 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 660.00 | 227.50 | 232.15 | 229.83 | 296.90 | 0.00 | 0.00% | 0.35 | 0 | 17 | 0.51 | 1.00 | 0.00 | -0.08 | 10/22/2025 | 11/24/2025 4:00:05 PM EST |
| 665.00 | 223.00 | 227.15 | 225.08 | 268.60 | 0.00 | 0.00% | 0.34 | 0 | 86 | 0.53 | 1.00 | 0.00 | -0.08 | 11/3/2025 | 11/24/2025 4:00:05 PM EST |
| 675.00 | 213.00 | 216.20 | 214.60 | 310.00 | 0.00 | 0.00% | 0.32 | 0 | 56 | 0.41 | 0.99 | 0.00 | -0.12 | 9/8/2025 | 11/24/2025 4:00:05 PM EST |
| 680.00 | 208.00 | 211.30 | 209.65 | 220.75 | 0.00 | 0.00% | 0.31 | 0 | 40 | 0.41 | 0.99 | 0.00 | -0.12 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 685.00 | 203.00 | 207.65 | 205.33 | 235.70 | 0.00 | 0.00% | 0.30 | 0 | 63 | 0.44 | 0.99 | 0.00 | -0.12 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 690.00 | 198.10 | 203.00 | 200.55 | % | 0.29 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.10 | 11/24/2025 4:00:05 PM EST | |||
| 695.00 | 194.00 | 196.65 | 195.33 | 225.00 | 0.00 | 0.00% | 0.28 | 0 | 102 | 0.39 | 0.98 | 0.00 | -0.13 | 10/29/2025 | 11/24/2025 4:00:05 PM EST |
| 700.00 | 189.25 | 191.05 | 190.15 | 207.89 | 0.00 | 0.00% | 0.27 | 0 | 51 | 0.41 | 0.98 | 0.00 | -0.14 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 705.00 | 185.60 | 186.80 | 186.20 | 193.43 | -36.17 | -15.76% | 0.26 | 1 | 47 | 0.37 | 0.98 | 0.00 | -0.15 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 710.00 | 179.15 | 182.60 | 180.88 | 224.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.39 | 0.98 | 0.00 | -0.15 | 11/3/2025 | 11/24/2025 4:00:05 PM EST |
| 715.00 | 175.25 | 177.10 | 176.18 | 196.02 | 0.00 | 0.00% | 0.25 | 0 | 49 | 0.36 | 0.97 | 0.00 | -0.15 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 720.00 | 170.45 | 173.00 | 171.73 | 205.11 | 0.00 | 0.00% | 0.24 | 0 | 40 | 0.38 | 0.97 | 0.00 | -0.16 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 725.00 | 165.25 | 167.55 | 166.40 | 168.95 | -25.44 | -13.09% | 0.23 | 1 | 73 | 0.35 | 0.97 | 0.00 | -0.17 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 730.00 | 159.60 | 163.35 | 161.48 | 205.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.36 | 0.96 | 0.00 | -0.17 | 10/27/2025 | 11/24/2025 4:00:05 PM EST |
| 735.00 | 155.00 | 158.75 | 156.88 | 184.74 | 0.00 | 0.00% | 0.21 | 0 | 49 | 0.36 | 0.96 | 0.00 | -0.18 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 740.00 | 150.00 | 153.65 | 151.83 | 184.00 | 0.00 | 0.00% | 0.21 | 0 | 56 | 0.37 | 0.95 | 0.00 | -0.19 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 745.00 | 145.30 | 149.20 | 147.25 | 176.97 | 0.00 | 0.00% | 0.20 | 0 | 94 | 0.35 | 0.95 | 0.00 | -0.20 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 750.00 | 140.55 | 144.30 | 142.43 | 196.95 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.22 | 0.94 | 0.00 | -0.20 | 10/23/2025 | 11/24/2025 4:00:05 PM EST |
| 755.00 | 137.80 | 138.35 | 138.08 | 153.26 | -33.04 | -17.74% | 0.18 | 4 | 73 | 0.34 | 0.94 | 0.00 | -0.21 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 760.00 | 131.15 | 134.95 | 133.05 | 181.35 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.32 | 0.93 | 0.00 | -0.22 | 11/4/2025 | 11/24/2025 4:00:05 PM EST |
| 765.00 | 128.50 | 129.85 | 129.18 | 138.15 | 0.00 | 0.00% | 0.17 | 0 | 242 | 0.32 | 0.92 | 0.00 | -0.23 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 770.00 | 122.20 | 125.80 | 124.00 | 188.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.32 | 0.91 | 0.00 | -0.24 | 10/22/2025 | 11/24/2025 4:00:05 PM EST |
| 775.00 | 117.70 | 121.25 | 119.48 | 118.00 | -34.20 | -22.47% | 0.15 | 2 | 35 | 0.24 | 0.91 | 0.00 | -0.25 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 780.00 | 114.75 | 116.40 | 115.58 | 126.15 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.24 | 0.90 | 0.00 | -0.26 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 785.00 | 110.20 | 111.75 | 110.98 | 110.66 | 0.00 | 0.00% | 0.14 | 0 | 77 | 0.24 | 0.89 | 0.00 | -0.27 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 790.00 | 104.45 | 106.30 | 105.38 | 147.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.24 | 0.88 | 0.00 | -0.28 | 10/28/2025 | 11/24/2025 4:00:05 PM EST |
| 795.00 | 100.10 | 102.95 | 101.53 | 100.23 | -33.02 | -24.78% | 0.13 | 3 | 94 | 0.25 | 0.87 | 0.00 | -0.29 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 800.00 | 97.05 | 98.65 | 97.85 | 95.92 | -20.08 | -17.31% | 0.12 | 10 | 199 | 0.24 | 0.85 | 0.00 | -0.30 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 805.00 | 92.75 | 93.40 | 93.08 | 93.25 | -12.70 | -11.99% | 0.12 | 3 | 51 | 0.24 | 0.84 | 0.00 | -0.31 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 810.00 | 86.70 | 89.35 | 88.03 | 90.00 | -15.74 | -14.89% | 0.11 | 5 | 10 | 0.24 | 0.83 | 0.00 | -0.31 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 815.00 | 84.35 | 85.65 | 85.00 | 85.81 | -15.94 | -15.67% | 0.10 | 5 | 100 | 0.25 | 0.82 | 0.00 | -0.32 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 820.00 | 80.25 | 82.55 | 81.40 | 90.10 | -8.65 | -8.76% | 0.10 | 2 | 355 | 0.25 | 0.80 | 0.00 | -0.33 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 825.00 | 76.25 | 77.95 | 77.10 | 75.90 | -18.85 | -19.90% | 0.09 | 23 | 99 | 0.25 | 0.79 | 0.00 | -0.34 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 830.00 | 71.10 | 74.30 | 72.70 | 72.97 | -15.93 | -17.92% | 0.09 | 8 | 14 | 0.25 | 0.77 | 0.00 | -0.35 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 835.00 | 68.50 | 70.70 | 69.60 | 69.59 | -10.70 | -13.33% | 0.08 | 8 | 87 | 0.25 | 0.75 | 0.00 | -0.35 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 840.00 | 64.75 | 66.95 | 65.85 | 65.18 | -12.04 | -15.60% | 0.08 | 3 | 158 | 0.25 | 0.74 | 0.00 | -0.36 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 845.00 | 61.10 | 64.05 | 62.58 | 61.97 | -15.48 | -19.99% | 0.07 | 3 | 150 | 0.25 | 0.72 | 0.00 | -0.36 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 850.00 | 57.65 | 58.60 | 58.13 | 56.50 | -16.60 | -22.71% | 0.07 | 24 | 24 | 0.25 | 0.70 | 0.00 | -0.37 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 855.00 | 55.15 | 55.10 | 55.13 | 62.40 | -4.80 | -7.15% | 0.06 | 2 | 86 | 0.25 | 0.68 | 0.00 | -0.37 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 860.00 | 51.95 | 51.80 | 51.88 | 51.40 | -11.11 | -17.78% | 0.06 | 3 | 1,942 | 0.25 | 0.66 | 0.00 | -0.38 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 865.00 | 48.70 | 48.75 | 48.73 | 51.07 | -9.08 | -15.10% | 0.06 | 6 | 218 | 0.25 | 0.64 | 0.00 | -0.38 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 870.00 | 45.70 | 45.65 | 45.68 | 45.85 | -12.79 | -21.82% | 0.05 | 11 | 40 | 0.25 | 0.62 | 0.00 | -0.38 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 875.00 | 42.60 | 42.60 | 42.60 | 41.85 | -13.95 | -25.00% | 0.05 | 19 | 327 | 0.25 | 0.59 | 0.00 | -0.38 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 880.00 | 39.50 | 39.90 | 39.70 | 38.18 | -14.12 | -27.00% | 0.05 | 150 | 127 | 0.25 | 0.57 | 0.00 | -0.38 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 885.00 | 36.60 | 36.95 | 36.78 | 36.35 | -12.50 | -25.59% | 0.04 | 52 | 108 | 0.25 | 0.55 | 0.00 | -0.37 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 890.00 | 34.15 | 34.65 | 34.40 | 32.77 | -14.66 | -30.91% | 0.04 | 45 | 51 | 0.25 | 0.53 | 0.00 | -0.37 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 895.00 | 31.45 | 32.80 | 32.13 | 31.50 | -11.62 | -26.95% | 0.04 | 39 | 104 | 0.25 | 0.50 | 0.00 | -0.37 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 900.00 | 29.40 | 29.55 | 29.48 | 29.40 | -11.25 | -27.68% | 0.03 | 213 | 769 | 0.25 | 0.48 | 0.00 | -0.36 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 905.00 | 27.15 | 27.90 | 27.53 | 27.00 | -12.54 | -31.72% | 0.03 | 140 | 204 | 0.24 | 0.45 | 0.00 | -0.36 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 910.00 | 24.95 | 25.40 | 25.18 | 24.57 | -10.03 | -28.99% | 0.03 | 23 | 345 | 0.24 | 0.43 | 0.00 | -0.35 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 915.00 | 23.00 | 24.20 | 23.60 | 22.90 | -9.14 | -28.53% | 0.03 | 13 | 405 | 0.24 | 0.41 | 0.00 | -0.34 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 920.00 | 21.05 | 22.05 | 21.55 | 21.20 | -9.90 | -31.84% | 0.02 | 29 | 541 | 0.24 | 0.38 | 0.00 | -0.33 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 925.00 | 19.25 | 19.80 | 19.53 | 19.85 | -8.15 | -29.11% | 0.02 | 18 | 300 | 0.24 | 0.36 | 0.00 | -0.32 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 930.00 | 17.60 | 19.00 | 18.30 | 17.04 | -8.31 | -32.79% | 0.02 | 28 | 780 | 0.24 | 0.34 | 0.00 | -0.31 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 935.00 | 16.05 | 17.15 | 16.60 | 16.70 | -8.30 | -33.20% | 0.02 | 34 | 755 | 0.24 | 0.32 | 0.00 | -0.30 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 940.00 | 14.45 | 15.75 | 15.10 | 15.20 | -6.70 | -30.60% | 0.02 | 28 | 1,226 | 0.24 | 0.30 | 0.00 | -0.29 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 945.00 | 13.50 | 14.80 | 14.15 | 13.50 | -7.69 | -36.30% | 0.01 | 38 | 265 | 0.24 | 0.28 | 0.00 | -0.28 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 950.00 | 12.40 | 12.70 | 12.55 | 12.73 | -5.62 | -30.63% | 0.01 | 146 | 1,539 | 0.24 | 0.26 | 0.00 | -0.27 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 955.00 | 11.20 | 11.65 | 11.43 | 11.15 | -6.45 | -36.65% | 0.01 | 35 | 190 | 0.24 | 0.24 | 0.00 | -0.26 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 960.00 | 10.25 | 10.60 | 10.43 | 10.69 | -6.00 | -35.95% | 0.01 | 71 | 1,701 | 0.24 | 0.22 | 0.00 | -0.25 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 965.00 | 9.25 | 10.20 | 9.73 | 10.05 | -5.50 | -35.37% | 0.01 | 222 | 423 | 0.25 | 0.21 | 0.00 | -0.24 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 970.00 | 8.50 | 9.35 | 8.93 | 8.75 | -3.73 | -29.89% | 0.01 | 17 | 674 | 0.25 | 0.19 | 0.00 | -0.23 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 975.00 | 7.70 | 8.70 | 8.20 | 8.03 | -4.22 | -34.45% | 0.01 | 19 | 193 | 0.25 | 0.18 | 0.00 | -0.22 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 980.00 | 7.05 | 7.70 | 7.38 | 7.40 | -3.70 | -33.34% | 0.01 | 16 | 535 | 0.25 | 0.17 | 0.00 | -0.21 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 985.00 | 6.20 | 7.20 | 6.70 | 6.77 | -4.33 | -39.01% | 0.01 | 8 | 338 | 0.25 | 0.16 | 0.00 | -0.21 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 990.00 | 5.70 | 6.60 | 6.15 | 6.70 | -3.38 | -33.54% | 0.01 | 21 | 426 | 0.25 | 0.15 | 0.00 | -0.20 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 995.00 | 5.35 | 5.90 | 5.63 | 5.65 | -0.45 | -7.38% | 0.01 | 185 | 144 | 0.25 | 0.14 | 0.00 | -0.19 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,000.00 | 5.10 | 5.40 | 5.25 | 5.30 | -2.25 | -29.81% | 0.01 | 300 | 2,735 | 0.25 | 0.13 | 0.00 | -0.18 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,005.00 | 2.99 | 5.25 | 4.12 | 6.17 | -0.83 | -11.86% | 0.00 | 1 | 381 | 0.24 | 0.12 | 0.00 | -0.18 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,010.00 | 4.20 | 4.85 | 4.53 | 4.53 | -2.42 | -34.82% | 0.00 | 26 | 305 | 0.26 | 0.11 | 0.00 | -0.17 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,015.00 | 3.75 | 5.40 | 4.58 | 5.10 | -1.10 | -17.75% | 0.00 | 1 | 162 | 0.27 | 0.10 | 0.00 | -0.16 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,020.00 | 3.60 | 4.10 | 3.85 | 3.86 | -1.99 | -34.02% | 0.00 | 15 | 687 | 0.26 | 0.10 | 0.00 | -0.15 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,025.00 | 3.20 | 3.90 | 3.55 | 3.70 | -1.48 | -28.58% | 0.00 | 1 | 341 | 0.26 | 0.09 | 0.00 | -0.15 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,030.00 | 3.00 | 3.60 | 3.30 | 3.30 | -0.99 | -23.08% | 0.00 | 32 | 149 | 0.27 | 0.09 | 0.00 | -0.14 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,035.00 | 2.69 | 3.35 | 3.02 | 2.95 | -1.75 | -37.24% | 0.00 | 3 | 62 | 0.27 | 0.08 | 0.00 | -0.14 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,040.00 | 2.70 | 3.25 | 2.98 | 2.85 | -1.30 | -31.33% | 0.00 | 4 | 387 | 0.27 | 0.07 | 0.00 | -0.13 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,045.00 | 2.29 | 3.05 | 2.67 | 2.90 | -0.80 | -21.63% | 0.00 | 1 | 74 | 0.27 | 0.07 | 0.00 | -0.12 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,050.00 | 2.18 | 2.62 | 2.40 | 2.43 | -0.62 | -20.33% | 0.00 | 7 | 1,224 | 0.27 | 0.07 | 0.00 | -0.12 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,055.00 | 2.01 | 2.66 | 2.34 | 2.67 | -0.60 | -18.35% | 0.00 | 3 | 140 | 0.28 | 0.06 | 0.00 | -0.11 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,060.00 | 1.90 | 2.40 | 2.15 | 2.45 | -0.40 | -14.04% | 0.00 | 3 | 526 | 0.28 | 0.06 | 0.00 | -0.11 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,065.00 | 1.80 | 2.70 | 2.25 | 2.26 | -0.74 | -24.67% | 0.00 | 1 | 64 | 0.29 | 0.05 | 0.00 | -0.10 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,070.00 | 1.43 | 2.68 | 2.06 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.29 | 0.05 | 0.00 | -0.10 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 1,075.00 | 1.16 | 2.98 | 2.07 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.29 | 0.05 | 0.00 | -0.09 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 1,080.00 | 1.10 | 2.12 | 1.61 | 1.55 | -1.02 | -39.69% | 0.00 | 1 | 574 | 0.28 | 0.04 | 0.00 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,085.00 | 1.02 | 2.93 | 1.98 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 373 | 0.30 | 0.04 | 0.00 | -0.08 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 1,090.00 | 0.77 | 2.82 | 1.80 | 1.95 | -0.45 | -18.75% | 0.00 | 3 | 31 | 0.30 | 0.04 | 0.00 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,095.00 | 0.44 | 2.58 | 1.51 | 1.38 | -1.00 | -42.02% | 0.00 | 17 | 123 | 0.29 | 0.04 | 0.00 | -0.08 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,100.00 | 1.21 | 1.37 | 1.29 | 1.25 | -0.48 | -27.75% | 0.00 | 44 | 1,621 | 0.30 | 0.03 | 0.00 | -0.07 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,120.00 | 0.90 | 1.25 | 1.08 | 1.06 | -0.26 | -19.70% | 0.00 | 3 | 928 | 0.31 | 0.03 | 0.00 | -0.06 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,140.00 | 0.51 | 0.93 | 0.72 | 0.95 | -0.37 | -28.03% | 0.00 | 1 | 788 | 0.31 | 0.02 | 0.00 | -0.05 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,160.00 | 0.39 | 1.20 | 0.80 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.32 | 0.01 | 0.00 | -0.04 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 1,180.00 | 0.18 | 1.88 | 1.03 | 0.62 | -0.34 | -35.42% | 0.00 | 1 | 669 | 0.34 | 0.01 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,200.00 | 0.45 | 0.52 | 0.49 | 0.45 | -0.30 | -40.00% | 0.00 | 40 | 2,316 | 0.34 | 0.01 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,220.00 | 0.01 | 1.07 | 0.54 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.32 | 0.01 | 0.00 | -0.02 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 1,240.00 | 0.00 | 1.18 | 0.59 | 0.65 | +0.28 | +75.68% | 0.00 | 2 | 543 | 0.42 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,260.00 | 0.05 | 1.09 | 0.57 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.37 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 1,280.00 | 0.07 | 0.82 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.38 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 1,300.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 70 | 502 | 0.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,320.00 | 0.00 | 0.20 | 0.10 | 0.60 | +0.17 | +39.54% | 0.00 | 1 | 204 | 0.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,340.00 | 0.00 | 0.58 | 0.29 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.46 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,360.00 | 0.09 | 0.18 | 0.14 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 1,380.00 | 0.00 | 0.41 | 0.21 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.47 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,400.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 1,420.00 | 0.00 | 4.80 | 2.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 835 | 0.70 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 1,440.00 | 0.00 | 0.90 | 0.45 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.56 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 1,460.00 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.52 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 1,480.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/24/2025 4:00:05 PM EST |
| 1,500.00 | 0.05 | 0.13 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,738 | 0.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 1,520.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 74 | 0.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,540.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.55 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/24/2025 4:00:05 PM EST |
| 1,560.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.61 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/24/2025 4:00:05 PM EST |
| 1,580.00 | 0.00 | 1.30 | 0.65 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.67 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/24/2025 4:00:05 PM EST |
| 1,600.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5,187 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.09 | -90.00% | 0.00 | 2 | 321 | 1.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 281 | 1.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 135 | 1.69 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 4:00:05 PM EST |
| 295.00 | 0.01 | 0.05 | 0.03 | 0.14 | +0.08 | +133.34% | 0.00 | 2 | 725 | 0.89 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.60 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/24/2025 4:00:05 PM EST |
| 315.00 | 0.00 | 0.98 | 0.49 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.21 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/24/2025 4:00:05 PM EST |
| 325.00 | 0.01 | 4.80 | 2.41 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.49 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 335.00 | 0.00 | 4.40 | 2.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/24/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 4:00:05 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 11/24/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.41 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/24/2025 4:00:05 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.39 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/24/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 11/24/2025 4:00:05 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.35 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/24/2025 4:00:05 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/24/2025 4:00:05 PM EST |
| 375.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/24/2025 4:00:05 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.30 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 11/24/2025 4:00:05 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.28 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/24/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/24/2025 4:00:05 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.24 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.82 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 4:00:05 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/24/2025 4:00:05 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 11/24/2025 4:00:05 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.16 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 11/24/2025 4:00:05 PM EST |
| 425.00 | 0.00 | 2.05 | 1.03 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 435.00 | 0.00 | 2.35 | 1.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/24/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 11/24/2025 4:00:05 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/24/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.06 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/24/2025 4:00:05 PM EST |
| 455.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.02 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.99 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.96 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/24/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 495.00 | 0.00 | 4.80 | 2.40 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 500.00 | 0.01 | 0.20 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,097 | 0.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 505.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 515.00 | 0.00 | 0.89 | 0.45 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.66 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 520.00 | 0.01 | 1.63 | 0.82 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.57 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 4:00:05 PM EST |
| 525.00 | 0.00 | 4.80 | 2.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.85 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 535.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.83 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:05 PM EST |
| 540.00 | 0.00 | 1.64 | 0.82 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.67 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 4:00:05 PM EST |
| 545.00 | 0.00 | 0.68 | 0.34 | 0.21 | -0.03 | -12.50% | 0.00 | 16 | 170 | 0.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 555.00 | 0.00 | 0.69 | 0.35 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 565.00 | 0.00 | 0.71 | 0.36 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 575.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 585.00 | 0.05 | 1.50 | 0.78 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.47 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 595.00 | 0.00 | 0.62 | 0.31 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.48 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 600.00 | 0.20 | 0.41 | 0.31 | 0.18 | -0.04 | -18.19% | 0.00 | 2 | 406 | 0.43 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.66 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/24/2025 4:00:05 PM EST |
| 615.00 | 0.01 | 0.72 | 0.37 | 0.05 | -0.26 | -83.88% | 0.00 | 1 | 87 | 0.38 | 0.00 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 620.00 | 0.00 | 0.77 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.45 | 0.00 | 0.00 | -0.04 | 10/9/2025 | 11/24/2025 4:00:05 PM EST |
| 625.00 | 0.00 | 0.84 | 0.42 | 0.32 | -0.35 | -52.24% | 0.00 | 1 | 58 | 0.44 | 0.00 | 0.00 | -0.04 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 635.00 | 0.14 | 0.69 | 0.42 | 0.48 | -0.13 | -21.32% | 0.00 | 10 | 507 | 0.38 | 0.00 | 0.00 | -0.07 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 1.29 | 0.65 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.45 | 0.00 | 0.00 | -0.07 | 10/30/2025 | 11/24/2025 4:00:05 PM EST |
| 645.00 | 0.00 | 1.32 | 0.66 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.44 | 0.00 | 0.00 | -0.08 | 10/30/2025 | 11/24/2025 4:00:05 PM EST |
| 655.00 | 0.31 | 0.57 | 0.44 | 0.55 | -0.97 | -63.82% | 0.00 | 2 | 150 | 0.36 | 0.00 | 0.00 | -0.10 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 660.00 | 0.00 | 1.25 | 0.63 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.41 | 0.00 | 0.00 | -0.08 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.52 | 0.00 | 0.00 | -0.08 | 11/6/2025 | 11/24/2025 4:00:05 PM EST |
| 675.00 | 0.24 | 1.59 | 0.92 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.35 | -0.01 | 0.00 | -0.12 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 680.00 | 0.47 | 1.34 | 0.91 | 0.90 | -0.10 | -10.00% | 0.00 | 1 | 73 | 0.35 | -0.01 | 0.00 | -0.12 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 685.00 | 0.33 | 1.23 | 0.78 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.33 | -0.01 | 0.00 | -0.12 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 690.00 | 0.00 | 2.30 | 1.15 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.10 | 11/12/2025 | 11/24/2025 4:00:05 PM EST |
| 695.00 | 0.48 | 1.10 | 0.79 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.32 | -0.02 | 0.00 | -0.13 | 11/11/2025 | 11/24/2025 4:00:05 PM EST |
| 700.00 | 1.00 | 1.35 | 1.18 | 1.11 | -0.14 | -11.20% | 0.00 | 7 | 1,566 | 0.34 | -0.02 | 0.00 | -0.14 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 705.00 | 0.23 | 1.63 | 0.93 | 1.21 | +0.01 | +0.84% | 0.00 | 66 | 65 | 0.31 | -0.02 | 0.00 | -0.15 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 710.00 | 1.14 | 1.67 | 1.41 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | -0.02 | 0.00 | -0.15 | 11/12/2025 | 11/24/2025 4:00:05 PM EST |
| 715.00 | 1.10 | 1.60 | 1.35 | 1.60 | +0.26 | +19.41% | 0.00 | 1 | 733 | 0.32 | -0.03 | 0.00 | -0.15 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 720.00 | 1.20 | 1.70 | 1.45 | 1.52 | -0.60 | -28.31% | 0.00 | 2 | 376 | 0.31 | -0.03 | 0.00 | -0.16 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 725.00 | 1.37 | 2.60 | 1.99 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.32 | -0.03 | 0.00 | -0.17 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 730.00 | 1.74 | 2.18 | 1.96 | 2.00 | +0.11 | +5.82% | 0.00 | 10 | 3 | 0.32 | -0.04 | 0.00 | -0.17 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 735.00 | 1.44 | 2.70 | 2.07 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.31 | -0.04 | 0.00 | -0.18 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 740.00 | 2.16 | 2.58 | 2.37 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.31 | -0.05 | 0.00 | -0.19 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 745.00 | 2.37 | 2.81 | 2.59 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.31 | -0.05 | 0.00 | -0.20 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 750.00 | 2.61 | 3.10 | 2.86 | 2.86 | +0.53 | +22.75% | 0.00 | 10 | 131 | 0.31 | -0.06 | 0.00 | -0.20 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 755.00 | 2.89 | 3.40 | 3.15 | 3.00 | -1.00 | -25.00% | 0.00 | 100 | 213 | 0.30 | -0.06 | 0.00 | -0.21 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 760.00 | 3.10 | 3.65 | 3.38 | 3.25 | -0.15 | -4.42% | 0.00 | 100 | 1,112 | 0.30 | -0.07 | 0.00 | -0.22 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 765.00 | 3.40 | 3.95 | 3.68 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.29 | -0.08 | 0.00 | -0.23 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 770.00 | 3.80 | 4.35 | 4.08 | 3.87 | +0.14 | +3.76% | 0.01 | 1 | 2 | 0.29 | -0.09 | 0.00 | -0.24 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 775.00 | 4.20 | 4.80 | 4.50 | 4.45 | -0.30 | -6.32% | 0.01 | 2 | 268 | 0.29 | -0.09 | 0.00 | -0.25 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 780.00 | 4.65 | 5.20 | 4.93 | 4.90 | -0.18 | -3.55% | 0.01 | 6 | 373 | 0.29 | -0.10 | 0.00 | -0.26 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 785.00 | 5.15 | 6.65 | 5.90 | 5.40 | -0.48 | -8.17% | 0.01 | 3 | 273 | 0.29 | -0.11 | 0.00 | -0.27 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 790.00 | 5.65 | 6.15 | 5.90 | 6.05 | +0.69 | +12.88% | 0.01 | 32 | 25 | 0.29 | -0.12 | 0.00 | -0.28 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 795.00 | 6.30 | 6.90 | 6.60 | 6.65 | +1.00 | +17.70% | 0.01 | 64 | 301 | 0.28 | -0.13 | 0.00 | -0.29 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 800.00 | 7.05 | 7.60 | 7.33 | 7.33 | +0.63 | +9.41% | 0.01 | 171 | 783 | 0.28 | -0.15 | 0.00 | -0.30 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 805.00 | 7.65 | 8.45 | 8.05 | 8.00 | +0.18 | +2.31% | 0.01 | 5 | 159 | 0.28 | -0.16 | 0.00 | -0.31 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 810.00 | 8.35 | 9.05 | 8.70 | 8.65 | +1.31 | +17.85% | 0.01 | 37 | 29 | 0.28 | -0.17 | 0.00 | -0.31 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 815.00 | 9.25 | 10.05 | 9.65 | 9.60 | +1.55 | +19.26% | 0.01 | 15 | 368 | 0.27 | -0.18 | 0.00 | -0.32 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 820.00 | 10.20 | 11.05 | 10.63 | 10.48 | +1.38 | +15.17% | 0.01 | 29 | 390 | 0.27 | -0.20 | 0.00 | -0.33 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 825.00 | 11.20 | 11.85 | 11.53 | 11.32 | +0.74 | +7.00% | 0.01 | 16 | 201 | 0.27 | -0.21 | 0.00 | -0.34 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 830.00 | 12.15 | 13.15 | 12.65 | 12.46 | +0.89 | +7.70% | 0.02 | 35 | 41 | 0.27 | -0.23 | 0.00 | -0.35 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 835.00 | 13.50 | 14.60 | 14.05 | 13.93 | +1.68 | +13.72% | 0.02 | 42 | 287 | 0.27 | -0.25 | 0.00 | -0.35 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 840.00 | 14.85 | 15.45 | 15.15 | 15.23 | +2.64 | +20.97% | 0.02 | 59 | 730 | 0.27 | -0.26 | 0.00 | -0.36 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 845.00 | 16.25 | 17.00 | 16.63 | 17.07 | +1.95 | +12.90% | 0.02 | 8 | 537 | 0.27 | -0.28 | 0.00 | -0.36 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 850.00 | 17.85 | 18.40 | 18.13 | 17.90 | +3.18 | +21.61% | 0.02 | 118 | 355 | 0.26 | -0.30 | 0.00 | -0.37 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 855.00 | 19.10 | 19.95 | 19.53 | 20.10 | +4.32 | +27.38% | 0.02 | 6 | 743 | 0.26 | -0.32 | 0.00 | -0.37 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 860.00 | 20.90 | 21.50 | 21.20 | 21.90 | +3.40 | +18.38% | 0.02 | 230 | 2,189 | 0.26 | -0.34 | 0.00 | -0.38 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 865.00 | 22.35 | 23.25 | 22.80 | 23.09 | +2.25 | +10.80% | 0.03 | 84 | 500 | 0.26 | -0.36 | 0.00 | -0.38 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 870.00 | 24.65 | 25.20 | 24.93 | 25.09 | +4.59 | +22.39% | 0.03 | 7 | 223 | 0.26 | -0.38 | 0.00 | -0.38 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 875.00 | 26.30 | 27.20 | 26.75 | 28.52 | +6.40 | +28.94% | 0.03 | 47 | 409 | 0.26 | -0.41 | 0.00 | -0.38 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 880.00 | 28.10 | 29.30 | 28.70 | 29.32 | +4.77 | +19.43% | 0.03 | 93 | 468 | 0.26 | -0.43 | 0.00 | -0.38 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 885.00 | 31.15 | 31.55 | 31.35 | 31.80 | +5.25 | +19.78% | 0.04 | 30 | 481 | 0.26 | -0.45 | 0.00 | -0.37 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 890.00 | 33.65 | 34.15 | 33.90 | 33.19 | +5.38 | +19.35% | 0.04 | 58 | 112 | 0.26 | -0.47 | 0.00 | -0.37 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 895.00 | 36.15 | 36.70 | 36.43 | 36.92 | +6.67 | +22.05% | 0.04 | 34 | 681 | 0.25 | -0.50 | 0.00 | -0.37 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 900.00 | 38.85 | 39.20 | 39.03 | 39.78 | +6.83 | +20.73% | 0.04 | 127 | 1,817 | 0.25 | -0.52 | 0.00 | -0.36 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 905.00 | 41.55 | 42.00 | 41.78 | 41.85 | +5.97 | +16.64% | 0.05 | 11 | 592 | 0.25 | -0.55 | 0.00 | -0.36 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 910.00 | 44.55 | 45.10 | 44.83 | 46.40 | +9.93 | +27.23% | 0.05 | 15 | 1,822 | 0.25 | -0.57 | 0.00 | -0.35 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 915.00 | 47.85 | 49.20 | 48.53 | 48.00 | +8.72 | +22.20% | 0.05 | 1 | 275 | 0.25 | -0.59 | 0.00 | -0.34 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 920.00 | 50.10 | 51.40 | 50.75 | 52.75 | +9.91 | +23.14% | 0.06 | 27 | 553 | 0.25 | -0.62 | 0.00 | -0.33 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 925.00 | 54.20 | 54.55 | 54.38 | 46.75 | +2.85 | +6.50% | 0.06 | 1 | 493 | 0.25 | -0.64 | 0.00 | -0.32 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 930.00 | 57.60 | 58.00 | 57.80 | 54.17 | +3.42 | +6.74% | 0.06 | 12 | 347 | 0.25 | -0.66 | 0.00 | -0.31 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 935.00 | 60.65 | 63.35 | 62.00 | 61.75 | +11.90 | +23.88% | 0.07 | 10 | 353 | 0.26 | -0.68 | 0.00 | -0.30 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 940.00 | 63.50 | 66.65 | 65.08 | 64.05 | +7.55 | +13.37% | 0.07 | 25 | 894 | 0.25 | -0.70 | 0.00 | -0.29 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 945.00 | 67.15 | 69.95 | 68.55 | 68.00 | +2.50 | +3.82% | 0.07 | 19 | 293 | 0.26 | -0.72 | 0.00 | -0.28 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 950.00 | 71.10 | 73.80 | 72.45 | 73.20 | +9.15 | +14.29% | 0.08 | 12 | 304 | 0.26 | -0.74 | 0.00 | -0.27 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 955.00 | 75.35 | 77.80 | 76.58 | 76.57 | +9.05 | +13.41% | 0.08 | 8 | 148 | 0.26 | -0.76 | 0.00 | -0.26 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 960.00 | 80.60 | 81.85 | 81.23 | 80.92 | +8.86 | +12.30% | 0.08 | 13 | 2,131 | 0.27 | -0.78 | 0.00 | -0.25 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 965.00 | 83.60 | 86.00 | 84.80 | 84.83 | +7.93 | +10.32% | 0.09 | 27 | 414 | 0.26 | -0.79 | 0.00 | -0.24 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 970.00 | 89.15 | 90.20 | 89.68 | 68.29 | 0.00 | 0.00% | 0.09 | 0 | 174 | 0.27 | -0.81 | 0.00 | -0.23 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 975.00 | 92.40 | 94.55 | 93.48 | 93.48 | +5.58 | +6.35% | 0.10 | 31 | 227 | 0.26 | -0.82 | 0.00 | -0.22 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 980.00 | 97.25 | 101.10 | 99.18 | 97.05 | +3.98 | +4.28% | 0.10 | 180 | 600 | 0.27 | -0.83 | 0.00 | -0.21 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 985.00 | 101.50 | 103.40 | 102.45 | 91.65 | 0.00 | 0.00% | 0.10 | 0 | 262 | 0.27 | -0.84 | 0.00 | -0.21 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 990.00 | 107.20 | 110.05 | 108.63 | 94.85 | -2.25 | -2.32% | 0.11 | 1 | 98 | 0.28 | -0.85 | 0.00 | -0.20 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 995.00 | 110.80 | 112.50 | 111.65 | 73.16 | 0.00 | 0.00% | 0.11 | 0 | 135 | 0.27 | -0.86 | 0.00 | -0.19 | 11/4/2025 | 11/24/2025 4:00:05 PM EST |
| 1,000.00 | 114.55 | 119.45 | 117.00 | 116.52 | +7.44 | +6.83% | 0.12 | 12 | 425 | 0.32 | -0.87 | 0.00 | -0.18 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,005.00 | 120.00 | 121.80 | 120.90 | 108.00 | 0.00 | 0.00% | 0.12 | 0 | 454 | 0.32 | -0.88 | 0.00 | -0.18 | 11/18/2025 | 11/24/2025 4:00:05 PM EST |
| 1,010.00 | 124.70 | 126.55 | 125.63 | 128.41 | 0.00 | 0.00% | 0.12 | 0 | 42 | 0.31 | -0.89 | 0.00 | -0.17 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 1,015.00 | 129.65 | 133.45 | 131.55 | 118.28 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.33 | -0.90 | 0.00 | -0.16 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 1,020.00 | 133.75 | 136.60 | 135.18 | 132.53 | +9.00 | +7.29% | 0.13 | 7 | 322 | 0.34 | -0.90 | 0.00 | -0.15 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,025.00 | 139.40 | 143.00 | 141.20 | 110.68 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.34 | -0.91 | 0.00 | -0.15 | 10/2/2025 | 11/24/2025 4:00:05 PM EST |
| 1,030.00 | 144.30 | 148.00 | 146.15 | 120.75 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.35 | -0.91 | 0.00 | -0.14 | 10/31/2025 | 11/24/2025 4:00:05 PM EST |
| 1,035.00 | 148.60 | 152.60 | 150.60 | 122.65 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.35 | -0.92 | 0.00 | -0.14 | 10/31/2025 | 11/24/2025 4:00:05 PM EST |
| 1,040.00 | 153.45 | 158.00 | 155.73 | 159.45 | 0.00 | 0.00% | 0.15 | 0 | 133 | 0.36 | -0.93 | 0.00 | -0.13 | 11/19/2025 | 11/24/2025 4:00:05 PM EST |
| 1,045.00 | 158.00 | 163.00 | 160.50 | 109.64 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.38 | -0.93 | 0.00 | -0.12 | 10/21/2025 | 11/24/2025 4:00:05 PM EST |
| 1,050.00 | 163.20 | 167.50 | 165.35 | 138.20 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.38 | -0.93 | 0.00 | -0.12 | 11/17/2025 | 11/24/2025 4:00:05 PM EST |
| 1,055.00 | 167.45 | 173.85 | 170.65 | 140.53 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.11 | 10/7/2025 | 11/24/2025 4:00:05 PM EST |
| 1,060.00 | 173.00 | 178.00 | 175.50 | 157.77 | 0.00 | 0.00% | 0.17 | 0 | 133 | 0.39 | -0.94 | 0.00 | -0.11 | 11/21/2025 | 11/24/2025 4:00:05 PM EST |
| 1,065.00 | 178.50 | 183.20 | 180.85 | 137.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.40 | -0.95 | 0.00 | -0.10 | 11/3/2025 | 11/24/2025 4:00:05 PM EST |
| 1,070.00 | 183.50 | 188.00 | 185.75 | 176.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.40 | -0.95 | 0.00 | -0.10 | 11/20/2025 | 11/24/2025 4:00:05 PM EST |
| 1,075.00 | 188.10 | 193.00 | 190.55 | 99.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.09 | 5/27/2025 | 11/24/2025 4:00:05 PM EST |
| 1,080.00 | 193.50 | 198.00 | 195.75 | 195.39 | +17.57 | +9.89% | 0.18 | 410 | 33 | 0.42 | -0.96 | 0.00 | -0.09 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,085.00 | 198.55 | 203.00 | 200.78 | 83.13 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | -0.96 | 0.00 | -0.08 | 6/4/2025 | 11/24/2025 4:00:05 PM EST |
| 1,090.00 | 203.15 | 208.00 | 205.58 | 115.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.08 | 6/27/2025 | 11/24/2025 4:00:05 PM EST |
| 1,095.00 | 208.50 | 213.00 | 210.75 | 183.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.08 | 9/29/2025 | 11/24/2025 4:00:05 PM EST |
| 1,100.00 | 213.00 | 218.00 | 215.50 | 179.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.07 | 11/13/2025 | 11/24/2025 4:00:05 PM EST |
| 1,120.00 | 233.50 | 237.75 | 235.63 | 202.13 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.06 | 9/26/2025 | 11/24/2025 4:00:05 PM EST |
| 1,140.00 | 254.05 | 258.00 | 256.03 | 179.17 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.05 | 10/15/2025 | 11/24/2025 4:00:05 PM EST |
| 1,160.00 | 273.55 | 277.75 | 275.65 | 198.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.04 | 3/7/2025 | 11/24/2025 4:00:05 PM EST |
| 1,180.00 | 293.55 | 298.00 | 295.78 | 192.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 6/27/2025 | 11/24/2025 4:00:05 PM EST |
| 1,200.00 | 314.05 | 317.80 | 315.93 | 317.00 | +15.23 | +5.05% | 0.26 | 1 | 1 | 0.57 | -0.99 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:05 PM EST |
| 1,220.00 | 333.50 | 338.00 | 335.75 | 197.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 2/28/2025 | 11/24/2025 4:00:05 PM EST |
| 1,240.00 | 353.50 | 357.75 | 355.63 | 218.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 6/5/2025 | 11/24/2025 4:00:05 PM EST |
| 1,260.00 | 373.50 | 378.00 | 375.75 | 237.06 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/16/2025 | 11/24/2025 4:00:05 PM EST |
| 1,280.00 | 393.50 | 397.75 | 395.63 | 258.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.01 | 5/28/2025 | 11/24/2025 4:00:05 PM EST |
| 1,300.00 | 413.50 | 417.75 | 415.63 | 283.88 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 11/24/2025 4:00:05 PM EST |
| 1,320.00 | 433.50 | 438.00 | 435.75 | 330.93 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 11/24/2025 4:00:05 PM EST |
| 1,340.00 | 453.50 | 458.00 | 455.75 | 329.21 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 11/24/2025 4:00:05 PM EST |
| 1,360.00 | 473.15 | 477.95 | 475.55 | 336.58 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 11/24/2025 4:00:05 PM EST |
| 1,380.00 | 493.50 | 497.95 | 495.73 | 353.54 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 11/24/2025 4:00:05 PM EST |
| 1,400.00 | 513.00 | 517.75 | 515.38 | 376.37 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 11/24/2025 4:00:05 PM EST |
| 1,420.00 | 533.50 | 538.00 | 535.75 | 392.86 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 11/24/2025 4:00:05 PM EST |
| 1,440.00 | 553.50 | 558.00 | 555.75 | % | 0.39 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 1,460.00 | 572.55 | 578.00 | 575.28 | % | 0.39 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 1,480.00 | 593.00 | 598.00 | 595.50 | 481.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 11/24/2025 4:00:05 PM EST |
| 1,500.00 | 613.50 | 617.85 | 615.68 | 472.88 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 11/24/2025 4:00:05 PM EST |
| 1,520.00 | 633.50 | 637.85 | 635.68 | 509.32 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 11/24/2025 4:00:05 PM EST |
| 1,540.00 | 653.20 | 658.00 | 655.60 | % | 0.43 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 1,560.00 | 673.50 | 677.75 | 675.63 | % | 0.43 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:05 PM EST | |||
| 1,580.00 | 693.00 | 698.00 | 695.50 | 641.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 11/24/2025 4:00:05 PM EST |
| 1,600.00 | 712.20 | 718.00 | 715.10 | 605.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 11/24/2025 4:00:05 PM EST |