Options Chain for MICROSOFT CORP COM (MSFT) - $472.12 as of 11/21/2025 9:00:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 311.60 | 315.55 | 313.58 | 328.00 | 0.00 | 0.00% | 1.96 | 0 | 218 | 1.56 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 165.00 | 306.55 | 310.05 | 308.30 | 323.55 | 0.00 | 0.00% | 1.87 | 0 | 24 | 1.53 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 170.00 | 301.60 | 305.20 | 303.40 | 347.67 | 0.00 | 0.00% | 1.78 | 0 | 112 | 1.49 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:00 PM EST |
| 175.00 | 296.65 | 300.05 | 298.35 | 329.22 | 0.00 | 0.00% | 1.70 | 0 | 91 | 1.46 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/21/2025 4:00:00 PM EST |
| 180.00 | 291.70 | 295.20 | 293.45 | 309.29 | 0.00 | 0.00% | 1.63 | 0 | 106 | 1.41 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 185.00 | 286.75 | 290.55 | 288.65 | 331.75 | 0.00 | 0.00% | 1.56 | 0 | 498 | 1.38 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:00 PM EST |
| 190.00 | 281.80 | 285.50 | 283.65 | 335.00 | 0.00 | 0.00% | 1.49 | 0 | 1,063 | 1.35 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:00 PM EST |
| 195.00 | 276.80 | 280.35 | 278.58 | 307.93 | 0.00 | 0.00% | 1.43 | 0 | 107 | 1.31 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 200.00 | 271.85 | 275.70 | 273.78 | 293.69 | 0.00 | 0.00% | 1.37 | 0 | 215 | 1.25 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 205.00 | 266.90 | 269.95 | 268.43 | 303.08 | 0.00 | 0.00% | 1.31 | 0 | 884 | 1.25 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 210.00 | 261.95 | 265.00 | 263.48 | 267.00 | -17.00 | -5.99% | 1.25 | 12 | 158 | 1.21 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 215.00 | 257.05 | 259.75 | 258.40 | 278.70 | 0.00 | 0.00% | 1.20 | 0 | 187 | 1.18 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 220.00 | 252.05 | 255.05 | 253.55 | 287.90 | 0.00 | 0.00% | 1.15 | 0 | 228 | 1.16 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 225.00 | 247.10 | 250.10 | 248.60 | 268.78 | 0.00 | 0.00% | 1.10 | 0 | 410 | 1.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 230.00 | 242.15 | 245.15 | 243.65 | 265.78 | 0.00 | 0.00% | 1.06 | 0 | 208 | 1.10 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 235.00 | 237.20 | 240.00 | 238.60 | 280.48 | 0.00 | 0.00% | 1.02 | 0 | 84 | 0.96 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 11/21/2025 4:00:00 PM EST |
| 240.00 | 232.25 | 235.80 | 234.03 | 240.75 | 0.00 | 0.00% | 0.98 | 0 | 158 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 245.00 | 227.30 | 230.45 | 228.88 | 231.74 | -4.55 | -1.93% | 0.93 | 3 | 127 | 1.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 250.00 | 222.35 | 225.10 | 223.73 | 225.14 | -6.21 | -2.69% | 0.89 | 11 | 487 | 0.96 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 255.00 | 217.40 | 220.15 | 218.78 | 220.19 | -6.20 | -2.74% | 0.86 | 11 | 143 | 0.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 260.00 | 212.45 | 215.20 | 213.83 | 214.84 | -6.57 | -2.97% | 0.82 | 13 | 485 | 0.95 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 265.00 | 207.50 | 210.25 | 208.88 | 209.89 | -6.61 | -3.06% | 0.79 | 11 | 283 | 0.92 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 270.00 | 202.55 | 205.35 | 203.95 | 204.95 | -6.68 | -3.16% | 0.76 | 12 | 889 | 0.90 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 275.00 | 197.40 | 200.40 | 198.90 | 202.77 | -10.48 | -4.92% | 0.72 | 11 | 2,647 | 0.84 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 280.00 | 192.65 | 195.45 | 194.05 | 194.34 | -13.61 | -6.55% | 0.69 | 22 | 455 | 0.82 | 1.00 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 285.00 | 187.70 | 190.50 | 189.10 | 189.27 | -32.49 | -14.66% | 0.66 | 14 | 499 | 0.79 | 1.00 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 290.00 | 182.80 | 185.55 | 184.18 | 186.20 | -32.44 | -14.84% | 0.64 | 10 | 152 | 0.80 | 1.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 295.00 | 177.85 | 180.85 | 179.35 | 179.63 | -14.84 | -7.64% | 0.61 | 12 | 72 | 0.75 | 1.00 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 300.00 | 172.85 | 175.75 | 174.30 | 178.00 | -5.10 | -2.79% | 0.58 | 18 | 819 | 0.76 | 1.00 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 305.00 | 168.00 | 170.80 | 169.40 | 171.83 | -31.99 | -15.70% | 0.56 | 9 | 127 | 0.71 | 0.99 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 310.00 | 163.05 | 165.85 | 164.45 | 167.35 | -12.50 | -6.95% | 0.53 | 9 | 203 | 0.69 | 0.99 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 315.00 | 158.15 | 160.95 | 159.55 | 162.46 | -11.16 | -6.43% | 0.51 | 9 | 158 | 0.67 | 0.99 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 320.00 | 153.05 | 156.10 | 154.58 | 156.20 | -13.14 | -7.76% | 0.48 | 11 | 258 | 0.60 | 0.99 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 325.00 | 148.30 | 151.10 | 149.70 | 152.72 | -17.71 | -10.40% | 0.46 | 10 | 133 | 0.64 | 0.99 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 330.00 | 143.40 | 146.20 | 144.80 | 143.10 | -15.36 | -9.70% | 0.44 | 11 | 218 | 0.62 | 0.99 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 335.00 | 138.50 | 141.95 | 140.23 | 142.81 | -11.73 | -7.59% | 0.42 | 9 | 101 | 0.59 | 0.98 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 340.00 | 133.65 | 136.35 | 135.00 | 136.83 | -12.97 | -8.66% | 0.40 | 9 | 167 | 0.58 | 0.98 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 345.00 | 128.75 | 131.40 | 130.08 | 131.19 | -36.72 | -21.87% | 0.38 | 9 | 63 | 0.56 | 0.98 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 350.00 | 123.75 | 126.35 | 125.05 | 125.30 | -8.77 | -6.55% | 0.36 | 19 | 13,713 | 0.35 | 0.97 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 355.00 | 119.00 | 121.65 | 120.33 | 123.54 | -8.13 | -6.18% | 0.34 | 8 | 390 | 0.35 | 0.97 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 360.00 | 114.10 | 116.70 | 115.40 | 118.69 | -13.95 | -10.52% | 0.32 | 17 | 4,939 | 0.36 | 0.97 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 365.00 | 109.20 | 111.90 | 110.55 | 114.69 | -3.41 | -2.89% | 0.30 | 8 | 663 | 0.35 | 0.96 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 370.00 | 104.45 | 107.05 | 105.75 | 105.89 | -14.03 | -11.70% | 0.29 | 14 | 564 | 0.36 | 0.96 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 375.00 | 99.65 | 102.30 | 100.98 | 104.21 | -4.19 | -3.87% | 0.27 | 15 | 1,859 | 0.35 | 0.95 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 380.00 | 94.70 | 97.45 | 96.08 | 97.95 | -12.35 | -11.20% | 0.25 | 8 | 1,029 | 0.34 | 0.94 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 385.00 | 90.55 | 92.50 | 91.53 | 93.00 | -6.80 | -6.82% | 0.24 | 10 | 2,007 | 0.35 | 0.93 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 390.00 | 86.40 | 87.70 | 87.05 | 87.83 | -9.44 | -9.71% | 0.22 | 9 | 1,014 | 0.36 | 0.93 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 395.00 | 81.15 | 83.45 | 82.30 | 86.72 | -3.63 | -4.02% | 0.21 | 11 | 2,817 | 0.35 | 0.92 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 400.00 | 76.50 | 78.55 | 77.53 | 81.10 | -2.80 | -3.34% | 0.19 | 63 | 5,308 | 0.34 | 0.91 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 405.00 | 71.90 | 73.75 | 72.83 | 77.37 | -4.28 | -5.25% | 0.18 | 23 | 2,685 | 0.33 | 0.89 | 0.00 | -0.16 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 410.00 | 67.85 | 69.45 | 68.65 | 67.70 | -6.65 | -8.95% | 0.17 | 28 | 3,009 | 0.32 | 0.88 | 0.00 | -0.16 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 415.00 | 62.90 | 64.75 | 63.83 | 65.35 | -9.35 | -12.52% | 0.15 | 12 | 1,342 | 0.31 | 0.87 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 420.00 | 58.50 | 60.40 | 59.45 | 62.93 | -3.87 | -5.80% | 0.14 | 41 | 3,420 | 0.31 | 0.85 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 425.00 | 54.70 | 56.30 | 55.50 | 54.55 | -7.70 | -12.37% | 0.13 | 86 | 6,835 | 0.31 | 0.84 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 430.00 | 50.35 | 52.10 | 51.23 | 50.26 | -6.44 | -11.36% | 0.12 | 77 | 3,664 | 0.30 | 0.82 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 435.00 | 45.85 | 47.95 | 46.90 | 47.72 | -6.28 | -11.63% | 0.11 | 1 | 1,695 | 0.30 | 0.80 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 440.00 | 42.15 | 43.25 | 42.70 | 43.00 | -9.03 | -17.36% | 0.10 | 14 | 3,402 | 0.28 | 0.77 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 445.00 | 38.20 | 39.85 | 39.03 | 40.10 | -6.70 | -14.32% | 0.09 | 55 | 1,826 | 0.28 | 0.74 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 450.00 | 34.45 | 35.80 | 35.13 | 35.00 | -4.84 | -12.15% | 0.08 | 133 | 12,439 | 0.28 | 0.71 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 455.00 | 31.60 | 31.85 | 31.73 | 32.55 | -5.75 | -15.02% | 0.07 | 120 | 1,444 | 0.27 | 0.68 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 460.00 | 28.10 | 28.40 | 28.25 | 27.80 | -5.70 | -17.02% | 0.06 | 98 | 1,484 | 0.27 | 0.65 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 465.00 | 24.85 | 25.10 | 24.98 | 25.62 | -4.23 | -14.18% | 0.05 | 89 | 1,339 | 0.26 | 0.61 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 470.00 | 21.75 | 22.05 | 21.90 | 21.80 | -5.25 | -19.41% | 0.05 | 348 | 2,874 | 0.26 | 0.57 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 475.00 | 18.95 | 19.15 | 19.05 | 18.65 | -5.25 | -21.97% | 0.04 | 512 | 1,902 | 0.25 | 0.52 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 480.00 | 16.35 | 16.55 | 16.45 | 16.09 | -4.83 | -23.09% | 0.03 | 1,247 | 2,736 | 0.25 | 0.48 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 485.00 | 13.95 | 14.25 | 14.10 | 13.70 | -4.52 | -24.81% | 0.03 | 391 | 1,686 | 0.25 | 0.44 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 490.00 | 11.80 | 12.00 | 11.90 | 11.65 | -4.20 | -26.50% | 0.02 | 1,440 | 5,473 | 0.24 | 0.39 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 495.00 | 9.95 | 10.10 | 10.03 | 9.65 | -3.19 | -24.85% | 0.02 | 377 | 2,402 | 0.24 | 0.35 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 500.00 | 8.25 | 8.45 | 8.35 | 8.22 | -3.28 | -28.53% | 0.02 | 3,090 | 42,868 | 0.24 | 0.31 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 505.00 | 6.80 | 7.00 | 6.90 | 6.70 | -3.05 | -31.29% | 0.01 | 660 | 2,927 | 0.23 | 0.27 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 510.00 | 5.60 | 5.75 | 5.68 | 5.70 | -2.47 | -30.24% | 0.01 | 1,315 | 13,326 | 0.23 | 0.24 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 515.00 | 4.55 | 4.70 | 4.63 | 4.52 | -2.28 | -33.53% | 0.01 | 771 | 5,915 | 0.23 | 0.21 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 520.00 | 3.75 | 3.85 | 3.80 | 3.80 | -1.85 | -32.75% | 0.01 | 1,128 | 32,889 | 0.23 | 0.18 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 525.00 | 3.05 | 3.15 | 3.10 | 3.01 | -1.62 | -34.99% | 0.01 | 444 | 6,287 | 0.23 | 0.15 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 530.00 | 2.40 | 2.57 | 2.49 | 2.45 | -1.35 | -35.53% | 0.00 | 940 | 6,682 | 0.23 | 0.13 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 535.00 | 2.03 | 2.12 | 2.08 | 2.05 | -1.07 | -34.30% | 0.00 | 319 | 2,816 | 0.23 | 0.11 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 540.00 | 1.68 | 1.74 | 1.71 | 1.67 | -0.85 | -33.73% | 0.00 | 690 | 9,768 | 0.23 | 0.09 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 545.00 | 1.38 | 1.44 | 1.41 | 1.48 | -0.63 | -29.86% | 0.00 | 279 | 21,990 | 0.23 | 0.08 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 550.00 | 1.14 | 1.20 | 1.17 | 1.16 | -0.57 | -32.95% | 0.00 | 3,068 | 16,724 | 0.24 | 0.07 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 555.00 | 0.95 | 1.01 | 0.98 | 0.94 | -0.46 | -32.86% | 0.00 | 184 | 3,195 | 0.24 | 0.06 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 560.00 | 0.77 | 0.90 | 0.84 | 0.80 | -0.37 | -31.63% | 0.00 | 3,024 | 5,756 | 0.24 | 0.05 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 565.00 | 0.65 | 1.18 | 0.92 | 0.78 | -0.17 | -17.90% | 0.00 | 33 | 1,724 | 0.26 | 0.04 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 570.00 | 0.54 | 0.65 | 0.60 | 0.59 | -0.24 | -28.92% | 0.00 | 412 | 6,018 | 0.25 | 0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 575.00 | 0.49 | 0.99 | 0.74 | 0.51 | -0.14 | -21.54% | 0.00 | 160 | 5,704 | 0.27 | 0.03 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 580.00 | 0.31 | 0.77 | 0.54 | 0.46 | -0.09 | -16.37% | 0.00 | 291 | 7,902 | 0.26 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 585.00 | 0.35 | 0.42 | 0.39 | 0.41 | -0.06 | -12.77% | 0.00 | 29 | 1,723 | 0.26 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 590.00 | 0.30 | 0.77 | 0.54 | 0.33 | -0.06 | -15.39% | 0.00 | 41 | 3,758 | 0.28 | 0.02 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 595.00 | 0.10 | 0.47 | 0.29 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,501 | 0.26 | 0.01 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 600.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.05 | -16.67% | 0.00 | 895 | 31,934 | 0.27 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 605.00 | 0.05 | 0.68 | 0.37 | 0.16 | -0.07 | -30.44% | 0.00 | 55 | 1,734 | 0.28 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 610.00 | 0.08 | 0.40 | 0.24 | 0.14 | -0.08 | -36.37% | 0.00 | 67 | 2,134 | 0.27 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 615.00 | 0.05 | 0.59 | 0.32 | 0.10 | -0.09 | -47.37% | 0.00 | 5 | 786 | 0.29 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 620.00 | 0.10 | 0.36 | 0.23 | 0.12 | -0.03 | -20.00% | 0.00 | 76 | 1,716 | 0.28 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 625.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.07 | -46.67% | 0.00 | 16 | 874 | 0.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 630.00 | 0.06 | 0.72 | 0.39 | 0.09 | -0.01 | -10.00% | 0.00 | 33 | 1,928 | 0.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 635.00 | 0.00 | 0.77 | 0.39 | 0.13 | -0.19 | -59.38% | 0.00 | 1 | 1,097 | 0.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 640.00 | 0.06 | 0.51 | 0.29 | 0.09 | +0.01 | +12.50% | 0.00 | 28 | 1,420 | 0.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 645.00 | 0.04 | 0.51 | 0.28 | 0.06 | -0.06 | -50.00% | 0.00 | 4 | 454 | 0.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 650.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.02 | -28.58% | 0.00 | 92 | 3,578 | 0.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 655.00 | 0.00 | 0.43 | 0.22 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 660.00 | 0.03 | 0.55 | 0.29 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 4,183 | 0.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 665.00 | 0.00 | 0.78 | 0.39 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 259 | 0.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 670.00 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 675.00 | 0.03 | 0.65 | 0.34 | 0.04 | 0.00 | 0.00% | 0.00 | 21 | 772 | 0.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 680.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,097 | 0.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 685.00 | 0.02 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 353 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 690.00 | 0.02 | 0.18 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.36 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 695.00 | 0.00 | 0.18 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.47 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 700.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 751 | 24,738 | 0.32 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.85 | 0.43 | 0.03 | +0.02 | +200.00% | 0.00 | 186 | 1,370 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 351 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.90 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/21/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 1.04 | 0.52 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 435 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.69 | 0.35 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 438 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 949 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 200.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 228 | 2,045 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.79 | 0.40 | 0.20 | +0.18 | +900.00% | 0.00 | 1 | 450 | 0.99 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.83 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/21/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 0.72 | 0.36 | 0.11 | +0.04 | +57.15% | 0.00 | 8 | 661 | 0.91 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.13 | 0.07 | 0.13 | +0.09 | +225.00% | 0.00 | 2 | 1,230 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 235.00 | 0.01 | 0.55 | 0.28 | 0.15 | +0.13 | +650.00% | 0.00 | 9 | 647 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 240.00 | 0.01 | 0.24 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,993 | 0.63 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.97 | 0.49 | 0.14 | 0.00 | 0.00% | 0.00 | 6 | 770 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 250.00 | 0.01 | 0.79 | 0.40 | 0.14 | 0.00 | 0.00% | 0.00 | 7 | 1,130 | 0.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.00 | 11 | 728 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 1.04 | 0.52 | 0.17 | 0.00 | 0.00% | 0.00 | 104 | 2,188 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 0.50 | 0.25 | 0.20 | +0.02 | +11.12% | 0.00 | 92 | 1,822 | 0.69 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.22 | 0.11 | 0.21 | 0.00 | 0.00% | 0.00 | 12 | 3,035 | 0.60 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 275.00 | 0.15 | 0.73 | 0.44 | 0.24 | +0.21 | +700.00% | 0.00 | 38 | 1,181 | 0.62 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 280.00 | 0.05 | 1.07 | 0.56 | 0.22 | +0.17 | +340.00% | 0.00 | 14 | 734 | 0.59 | 0.00 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 285.00 | 0.02 | 0.69 | 0.36 | 0.34 | +0.02 | +6.25% | 0.00 | 12 | 1,291 | 0.54 | 0.00 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.93 | 0.47 | 0.37 | +0.02 | +5.72% | 0.00 | 17 | 1,824 | 0.65 | 0.00 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 295.00 | 0.03 | 0.96 | 0.50 | 0.41 | +0.06 | +17.15% | 0.00 | 12 | 645 | 0.53 | 0.00 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.35 | +0.02 | +6.07% | 0.00 | 44 | 3,332 | 0.55 | 0.00 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 305.00 | 0.01 | 0.85 | 0.43 | 0.46 | +0.04 | +9.53% | 0.00 | 13 | 472 | 0.47 | -0.01 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 310.00 | 0.13 | 0.89 | 0.51 | 0.55 | +0.13 | +30.96% | 0.00 | 90 | 1,854 | 0.50 | -0.01 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 315.00 | 0.16 | 1.13 | 0.65 | 0.58 | +0.14 | +31.82% | 0.00 | 41 | 3,391 | 0.50 | -0.01 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 320.00 | 0.46 | 0.61 | 0.54 | 0.49 | +0.13 | +36.12% | 0.00 | 138 | 4,700 | 0.49 | -0.01 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 325.00 | 0.26 | 1.12 | 0.69 | 0.71 | +0.54 | +317.65% | 0.00 | 11 | 2,000 | 0.48 | -0.01 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 330.00 | 0.32 | 0.73 | 0.53 | 0.73 | +0.14 | +23.73% | 0.00 | 36 | 1,993 | 0.44 | -0.01 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 335.00 | 0.38 | 1.02 | 0.70 | 0.65 | +0.02 | +3.18% | 0.00 | 131 | 844 | 0.45 | -0.02 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 340.00 | 0.45 | 1.40 | 0.93 | 0.73 | -0.02 | -2.67% | 0.00 | 264 | 2,386 | 0.46 | -0.02 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 345.00 | 0.53 | 1.31 | 0.92 | 0.80 | -0.07 | -8.05% | 0.00 | 784 | 3,068 | 0.44 | -0.02 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 350.00 | 0.63 | 1.17 | 0.90 | 0.95 | -0.01 | -1.05% | 0.00 | 71 | 16,127 | 0.43 | -0.03 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 355.00 | 0.77 | 1.10 | 0.94 | 0.93 | -0.05 | -5.11% | 0.00 | 35 | 2,785 | 0.41 | -0.03 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 360.00 | 0.85 | 1.97 | 1.41 | 1.07 | +0.10 | +10.31% | 0.00 | 39 | 8,000 | 0.43 | -0.03 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 365.00 | 1.01 | 2.17 | 1.59 | 1.09 | -0.05 | -4.39% | 0.00 | 26 | 2,243 | 0.42 | -0.04 | 0.00 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 370.00 | 1.15 | 1.87 | 1.51 | 1.31 | +0.34 | +35.06% | 0.00 | 78 | 4,233 | 0.40 | -0.04 | 0.00 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 375.00 | 1.39 | 1.61 | 1.50 | 1.60 | 0.00 | 0.00% | 0.00 | 59 | 2,967 | 0.38 | -0.05 | 0.00 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 380.00 | 1.71 | 1.76 | 1.74 | 1.69 | -0.03 | -1.75% | 0.00 | 244 | 5,335 | 0.38 | -0.06 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 385.00 | 1.91 | 1.97 | 1.94 | 2.02 | +0.04 | +2.02% | 0.01 | 15 | 2,589 | 0.37 | -0.07 | 0.00 | -0.13 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 390.00 | 2.14 | 2.21 | 2.18 | 2.27 | -0.01 | -0.44% | 0.01 | 37 | 3,734 | 0.36 | -0.07 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 395.00 | 2.40 | 2.48 | 2.44 | 2.49 | -0.01 | -0.40% | 0.01 | 124 | 2,278 | 0.35 | -0.08 | 0.00 | -0.14 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 400.00 | 2.70 | 2.78 | 2.74 | 2.81 | +0.14 | +5.25% | 0.01 | 418 | 6,995 | 0.34 | -0.09 | 0.00 | -0.15 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 405.00 | 3.05 | 3.15 | 3.10 | 3.20 | 0.00 | 0.00% | 0.01 | 91 | 1,488 | 0.34 | -0.11 | 0.00 | -0.16 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 410.00 | 3.40 | 3.55 | 3.48 | 3.71 | +0.09 | +2.49% | 0.01 | 134 | 2,079 | 0.33 | -0.12 | 0.00 | -0.16 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 415.00 | 3.90 | 4.00 | 3.95 | 4.10 | 0.00 | 0.00% | 0.01 | 321 | 2,301 | 0.32 | -0.13 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 420.00 | 4.40 | 4.60 | 4.50 | 4.55 | -0.05 | -1.09% | 0.01 | 413 | 6,605 | 0.31 | -0.15 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 425.00 | 5.00 | 5.15 | 5.08 | 5.37 | +0.42 | +8.49% | 0.01 | 1,236 | 5,744 | 0.31 | -0.16 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 430.00 | 5.70 | 5.85 | 5.78 | 6.09 | +0.24 | +4.11% | 0.01 | 819 | 5,091 | 0.30 | -0.18 | 0.00 | -0.18 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 435.00 | 6.50 | 6.65 | 6.58 | 6.80 | +0.42 | +6.59% | 0.02 | 496 | 4,150 | 0.29 | -0.20 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 440.00 | 7.40 | 7.55 | 7.48 | 7.77 | +0.62 | +8.68% | 0.02 | 463 | 2,953 | 0.29 | -0.23 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 445.00 | 8.45 | 8.70 | 8.58 | 8.17 | +0.10 | +1.24% | 0.02 | 852 | 4,208 | 0.28 | -0.26 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 450.00 | 9.65 | 9.85 | 9.75 | 10.00 | +0.85 | +9.29% | 0.02 | 1,300 | 14,204 | 0.28 | -0.29 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 455.00 | 11.00 | 11.20 | 11.10 | 11.32 | +0.87 | +8.33% | 0.02 | 399 | 4,600 | 0.27 | -0.32 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 460.00 | 12.55 | 12.80 | 12.68 | 12.04 | +0.04 | +0.34% | 0.03 | 434 | 5,702 | 0.27 | -0.35 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 465.00 | 14.30 | 14.45 | 14.38 | 14.80 | +1.25 | +9.23% | 0.03 | 330 | 3,399 | 0.26 | -0.39 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 470.00 | 16.20 | 16.45 | 16.33 | 16.60 | +1.47 | +9.72% | 0.03 | 1,317 | 8,772 | 0.26 | -0.43 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 475.00 | 18.45 | 18.60 | 18.53 | 18.90 | +2.13 | +12.71% | 0.04 | 1,094 | 7,872 | 0.25 | -0.48 | 0.01 | -0.20 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 480.00 | 20.85 | 21.10 | 20.98 | 21.15 | +1.98 | +10.33% | 0.04 | 798 | 8,653 | 0.25 | -0.52 | 0.01 | -0.19 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 485.00 | 22.95 | 23.70 | 23.33 | 24.25 | +2.80 | +13.06% | 0.05 | 276 | 3,606 | 0.24 | -0.56 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 490.00 | 26.35 | 26.70 | 26.53 | 27.40 | +3.64 | +15.32% | 0.05 | 489 | 5,643 | 0.24 | -0.61 | 0.01 | -0.18 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 495.00 | 29.55 | 29.90 | 29.73 | 30.14 | +3.56 | +13.40% | 0.06 | 782 | 6,533 | 0.24 | -0.65 | 0.01 | -0.17 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 500.00 | 32.30 | 33.40 | 32.85 | 33.66 | +3.76 | +12.58% | 0.07 | 481 | 7,078 | 0.23 | -0.69 | 0.01 | -0.16 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 505.00 | 36.20 | 37.65 | 36.93 | 35.73 | +2.54 | +7.66% | 0.07 | 356 | 2,919 | 0.24 | -0.73 | 0.01 | -0.15 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 510.00 | 40.05 | 41.55 | 40.80 | 40.64 | +3.38 | +9.08% | 0.08 | 138 | 4,298 | 0.23 | -0.76 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 515.00 | 44.40 | 45.80 | 45.10 | 45.51 | +4.51 | +11.00% | 0.09 | 111 | 2,867 | 0.23 | -0.79 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 520.00 | 48.80 | 50.55 | 49.68 | 47.50 | +1.59 | +3.47% | 0.10 | 32 | 3,461 | 0.24 | -0.82 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 525.00 | 53.30 | 55.05 | 54.18 | 51.93 | +3.69 | +7.65% | 0.10 | 296 | 2,032 | 0.24 | -0.85 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 530.00 | 57.50 | 59.65 | 58.58 | 59.10 | +6.71 | +12.81% | 0.11 | 109 | 1,060 | 0.26 | -0.87 | 0.00 | -0.09 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 535.00 | 62.35 | 65.10 | 63.73 | 60.00 | +6.21 | +11.55% | 0.12 | 219 | 1,482 | 0.27 | -0.89 | 0.00 | -0.08 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 540.00 | 67.30 | 69.55 | 68.43 | 65.50 | +4.30 | +7.03% | 0.13 | 158 | 2,307 | 0.27 | -0.91 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 545.00 | 71.95 | 74.95 | 73.45 | 71.96 | +5.56 | +8.38% | 0.13 | 10 | 242 | 0.32 | -0.92 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 550.00 | 76.65 | 79.95 | 78.30 | 76.10 | +3.79 | +5.25% | 0.14 | 25 | 132 | 0.31 | -0.93 | 0.00 | -0.05 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 555.00 | 81.90 | 84.90 | 83.40 | 68.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.34 | -0.94 | 0.00 | -0.05 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 560.00 | 86.55 | 89.95 | 88.25 | 79.65 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 565.00 | 91.60 | 94.95 | 93.28 | 87.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.37 | -0.96 | 0.00 | -0.04 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 570.00 | 96.60 | 99.95 | 98.28 | 92.68 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 575.00 | 101.60 | 104.95 | 103.28 | 98.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 580.00 | 106.90 | 109.95 | 108.43 | 103.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 585.00 | 111.60 | 114.95 | 113.28 | 104.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 590.00 | 116.90 | 119.95 | 118.43 | 112.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 595.00 | 121.90 | 124.95 | 123.43 | 118.70 | +0.60 | +0.51% | 0.21 | 20 | 20 | 0.44 | -0.99 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 600.00 | 126.90 | 129.95 | 128.43 | 123.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 605.00 | 131.35 | 134.95 | 133.15 | 128.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 610.00 | 136.40 | 139.95 | 138.18 | 74.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 4:00:00 PM EST |
| 615.00 | 141.10 | 144.95 | 143.03 | 79.25 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 4:00:00 PM EST |
| 620.00 | 146.35 | 149.95 | 148.15 | 84.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 4:00:00 PM EST |
| 625.00 | 151.20 | 154.95 | 153.08 | 87.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:00 PM EST |
| 630.00 | 156.65 | 159.95 | 158.30 | 93.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:00 PM EST |
| 635.00 | 161.15 | 164.95 | 163.05 | 98.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:00 PM EST |
| 640.00 | 166.40 | 169.95 | 168.18 | 166.93 | +9.03 | +5.72% | 0.26 | 1 | 1 | 0.54 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 645.00 | 171.90 | 174.95 | 173.43 | 171.95 | % | 0.27 | 1 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST | |
| 650.00 | 176.35 | 179.95 | 178.15 | 108.84 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:00 PM EST |
| 655.00 | 181.05 | 184.95 | 183.00 | % | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 660.00 | 186.40 | 189.95 | 188.18 | 118.91 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:00 PM EST |
| 665.00 | 191.90 | 194.95 | 193.43 | 309.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/21/2025 4:00:00 PM EST |
| 670.00 | 196.90 | 199.95 | 198.43 | 131.75 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.60 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:00 PM EST |
| 675.00 | 201.40 | 204.95 | 203.18 | 160.47 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:00 PM EST |
| 680.00 | 206.95 | 209.95 | 208.45 | 257.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/21/2025 4:00:00 PM EST |
| 685.00 | 211.40 | 214.95 | 213.18 | % | 0.31 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 690.00 | 216.10 | 219.95 | 218.03 | % | 0.32 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 695.00 | 221.95 | 224.95 | 223.45 | 198.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 700.00 | 226.95 | 229.95 | 228.45 | 191.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 11/21/2025 4:00:00 PM EST |