Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $266.85 as of 11/28/2025 4:09:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 224.70 | 228.25 | 226.48 | 206.46 | 0.00 | 0.00% | 5.66 | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 42.50 | 222.20 | 225.75 | 223.98 | 139.86 | 0.00 | 0.00% | 5.27 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/28/2025 12:59:54 PM EST |
| 45.00 | 219.75 | 222.85 | 221.30 | 283.85 | 0.00 | 0.00% | 4.92 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 PM EST |
| 47.50 | 217.25 | 220.35 | 218.80 | % | 4.61 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 50.00 | 214.75 | 217.85 | 216.30 | 214.00 | 0.00 | 0.00% | 4.33 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 55.00 | 209.75 | 213.30 | 211.53 | 273.05 | 0.00 | 0.00% | 3.85 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/28/2025 12:59:54 PM EST |
| 60.00 | 204.80 | 207.90 | 206.35 | 266.50 | 0.00 | 0.00% | 3.44 | 0 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/28/2025 12:59:54 PM EST |
| 65.00 | 199.80 | 202.90 | 201.35 | 262.15 | 0.00 | 0.00% | 3.10 | 0 | 11 | 2.23 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/28/2025 12:59:54 PM EST |
| 70.00 | 194.80 | 197.90 | 196.35 | 256.17 | 0.00 | 0.00% | 2.80 | 0 | 26 | 2.12 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 11/28/2025 12:59:54 PM EST |
| 72.50 | 192.30 | 195.85 | 194.08 | 256.25 | 0.00 | 0.00% | 2.68 | 0 | 15 | 2.22 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 PM EST |
| 75.00 | 189.85 | 193.35 | 191.60 | 254.62 | 0.00 | 0.00% | 2.55 | 0 | 34 | 2.18 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 11/28/2025 12:59:54 PM EST |
| 77.50 | 187.35 | 190.45 | 188.90 | 249.60 | 0.00 | 0.00% | 2.44 | 0 | 19 | 1.97 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/28/2025 12:59:54 PM EST |
| 80.00 | 184.85 | 187.95 | 186.40 | 129.35 | 0.00 | 0.00% | 2.33 | 0 | 17 | 1.92 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 11/28/2025 12:59:54 PM EST |
| 82.50 | 182.35 | 185.45 | 183.90 | 248.50 | 0.00 | 0.00% | 2.23 | 0 | 19 | 1.88 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 11/28/2025 12:59:54 PM EST |
| 85.00 | 179.85 | 182.95 | 181.40 | 249.35 | 0.00 | 0.00% | 2.13 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 11/28/2025 12:59:54 PM EST |
| 87.50 | 177.40 | 180.45 | 178.93 | 128.82 | 0.00 | 0.00% | 2.04 | 0 | 10 | 1.79 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/28/2025 12:59:54 PM EST |
| 90.00 | 174.90 | 178.00 | 176.45 | 217.00 | 0.00 | 0.00% | 1.96 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 12:59:54 PM EST |
| 92.50 | 172.40 | 175.50 | 173.95 | 168.03 | 0.00 | 0.00% | 1.88 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 11/28/2025 12:59:54 PM EST |
| 95.00 | 169.90 | 173.00 | 171.45 | 233.65 | 0.00 | 0.00% | 1.80 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 11/28/2025 12:59:54 PM EST |
| 97.50 | 167.40 | 170.50 | 168.95 | 83.74 | 0.00 | 0.00% | 1.73 | 0 | 6 | 1.63 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/28/2025 12:59:54 PM EST |
| 100.00 | 164.95 | 168.00 | 166.48 | 186.55 | 0.00 | 0.00% | 1.66 | 0 | 34 | 1.59 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:54 PM EST |
| 105.00 | 159.95 | 163.05 | 161.50 | 145.73 | 0.00 | 0.00% | 1.54 | 0 | 12 | 1.53 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 110.00 | 154.95 | 158.05 | 156.50 | 144.38 | 0.00 | 0.00% | 1.42 | 0 | 105 | 1.45 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:54 PM EST |
| 115.00 | 150.00 | 153.10 | 151.55 | 117.96 | 0.00 | 0.00% | 1.32 | 0 | 16 | 1.39 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 11/28/2025 12:59:54 PM EST |
| 120.00 | 145.00 | 148.10 | 146.55 | 148.70 | +15.05 | +11.27% | 1.22 | 1 | 111 | 1.31 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 125.00 | 140.05 | 143.15 | 141.60 | 200.80 | 0.00 | 0.00% | 1.13 | 0 | 60 | 1.28 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/28/2025 12:59:54 PM EST |
| 130.00 | 135.05 | 138.15 | 136.60 | 169.03 | 0.00 | 0.00% | 1.05 | 0 | 67 | 1.22 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:54 PM EST |
| 135.00 | 130.10 | 133.20 | 131.65 | 203.05 | 0.00 | 0.00% | 0.98 | 0 | 171 | 1.16 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 12:59:54 PM EST |
| 140.00 | 125.15 | 128.25 | 126.70 | 68.60 | 0.00 | 0.00% | 0.91 | 0 | 157 | 1.11 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 11/28/2025 12:59:54 PM EST |
| 145.00 | 120.20 | 123.30 | 121.75 | 183.19 | 0.00 | 0.00% | 0.84 | 0 | 468 | 1.05 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 12:59:54 PM EST |
| 150.00 | 115.25 | 118.35 | 116.80 | 108.00 | 0.00 | 0.00% | 0.78 | 0 | 126 | 1.02 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 155.00 | 110.30 | 113.40 | 111.85 | 154.30 | 0.00 | 0.00% | 0.72 | 0 | 23 | 0.95 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 12:59:54 PM EST |
| 160.00 | 105.35 | 108.45 | 106.90 | 176.69 | 0.00 | 0.00% | 0.67 | 0 | 20 | 0.93 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 11/28/2025 12:59:54 PM EST |
| 165.00 | 100.45 | 103.50 | 101.98 | 150.68 | 0.00 | 0.00% | 0.62 | 0 | 37 | 0.89 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:54 PM EST |
| 170.00 | 95.50 | 98.50 | 97.00 | 80.65 | 0.00 | 0.00% | 0.57 | 0 | 170 | 0.84 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:54 PM EST |
| 175.00 | 90.60 | 93.70 | 92.15 | 168.05 | 0.00 | 0.00% | 0.53 | 0 | 37 | 0.79 | 0.99 | 0.00 | -0.01 | 9/10/2025 | 11/28/2025 12:59:54 PM EST |
| 180.00 | 85.75 | 88.80 | 87.28 | 76.86 | 0.00 | 0.00% | 0.48 | 0 | 195 | 0.75 | 0.99 | 0.00 | -0.02 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 185.00 | 80.85 | 83.90 | 82.38 | 102.90 | 0.00 | 0.00% | 0.45 | 0 | 31 | 0.72 | 0.98 | 0.00 | -0.02 | 10/29/2025 | 11/28/2025 12:59:54 PM EST |
| 190.00 | 75.95 | 79.00 | 77.48 | 71.32 | 0.00 | 0.00% | 0.41 | 0 | 110 | 0.68 | 0.98 | 0.00 | -0.03 | 11/4/2025 | 11/28/2025 12:59:54 PM EST |
| 195.00 | 71.15 | 74.00 | 72.58 | 121.30 | 0.00 | 0.00% | 0.37 | 0 | 21 | 0.64 | 0.97 | 0.00 | -0.03 | 10/15/2025 | 11/28/2025 12:59:54 PM EST |
| 200.00 | 66.30 | 69.40 | 67.85 | 71.45 | 0.00 | 0.00% | 0.34 | 0 | 355 | 0.62 | 0.96 | 0.00 | -0.04 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 210.00 | 56.80 | 59.95 | 58.38 | 55.45 | 0.00 | 0.00% | 0.28 | 0 | 225 | 0.57 | 0.93 | 0.00 | -0.06 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 220.00 | 47.60 | 50.90 | 49.25 | 39.00 | 0.00 | 0.00% | 0.22 | 0 | 217 | 0.46 | 0.89 | 0.00 | -0.09 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 230.00 | 39.25 | 41.90 | 40.58 | 43.08 | 0.00 | 0.00% | 0.18 | 0 | 74 | 0.45 | 0.84 | 0.01 | -0.11 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 240.00 | 31.10 | 33.60 | 32.35 | 33.28 | 0.00 | 0.00% | 0.13 | 0 | 151 | 0.42 | 0.78 | 0.01 | -0.13 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 250.00 | 23.85 | 26.55 | 25.20 | 25.65 | -0.39 | -1.50% | 0.10 | 1 | 389 | 0.41 | 0.69 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 260.00 | 18.05 | 18.75 | 18.40 | 18.40 | -1.42 | -7.17% | 0.07 | 16 | 558 | 0.39 | 0.60 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 270.00 | 13.05 | 13.55 | 13.30 | 13.70 | -0.69 | -4.80% | 0.05 | 11 | 518 | 0.39 | 0.49 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 280.00 | 9.05 | 9.50 | 9.28 | 9.20 | -0.85 | -8.46% | 0.03 | 4 | 418 | 0.38 | 0.38 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 290.00 | 6.05 | 6.50 | 6.28 | 6.35 | -0.62 | -8.90% | 0.02 | 25 | 405 | 0.38 | 0.29 | 0.01 | -0.13 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 300.00 | 4.00 | 4.45 | 4.23 | 4.25 | -0.50 | -10.53% | 0.01 | 8 | 1,075 | 0.38 | 0.21 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 310.00 | 2.43 | 3.95 | 3.19 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.40 | 0.15 | 0.01 | -0.09 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 320.00 | 1.61 | 2.73 | 2.17 | 2.25 | -0.52 | -18.78% | 0.01 | 2 | 395 | 0.40 | 0.11 | 0.01 | -0.07 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 330.00 | 0.99 | 1.94 | 1.47 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.40 | 0.08 | 0.00 | -0.06 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 340.00 | 0.47 | 1.40 | 0.94 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1,965 | 0.40 | 0.05 | 0.00 | -0.04 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 350.00 | 0.48 | 1.03 | 0.76 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 0.42 | 0.03 | 0.00 | -0.03 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 360.00 | 0.40 | 0.94 | 0.67 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.45 | 0.02 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 370.00 | 0.01 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.38 | 0.01 | 0.00 | -0.02 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 380.00 | 0.04 | 0.70 | 0.37 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,507 | 0.44 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 390.00 | 0.00 | 0.55 | 0.28 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.52 | 0.01 | 0.00 | -0.01 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 400.00 | 0.00 | 0.51 | 0.26 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,481 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 410.00 | 0.00 | 0.48 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 420.00 | 0.00 | 0.46 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.59 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:54 PM EST |
| 430.00 | 0.00 | 0.44 | 0.22 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.61 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/28/2025 12:59:54 PM EST |
| 440.00 | 0.00 | 0.42 | 0.21 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.63 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:54 PM EST |
| 450.00 | 0.04 | 0.41 | 0.23 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/28/2025 12:59:54 PM EST |
| 460.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 470.00 | 0.00 | 0.39 | 0.20 | 6.15 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 11/28/2025 12:59:54 PM EST |
| 480.00 | 0.00 | 0.38 | 0.19 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.71 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/28/2025 12:59:54 PM EST |
| 490.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 500.00 | 0.00 | 0.37 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 520.00 | 0.00 | 0.36 | 0.18 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.78 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,807 | 1.99 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:54 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.14 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 11/28/2025 12:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 80 | 2.43 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/28/2025 12:59:54 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 210 | 2.06 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/28/2025 12:59:54 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.28 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/28/2025 12:59:54 PM EST |
| 55.00 | 0.00 | 1.34 | 0.67 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.38 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/28/2025 12:59:54 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/28/2025 12:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.83 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 72.50 | 0.00 | 0.80 | 0.40 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.80 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 11/28/2025 12:59:54 PM EST |
| 75.00 | 0.00 | 0.88 | 0.44 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.79 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/28/2025 12:59:54 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.70 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:54 PM EST |
| 80.00 | 0.00 | 0.59 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.60 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:54 PM EST |
| 82.50 | 0.00 | 0.63 | 0.32 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 11/28/2025 12:59:54 PM EST |
| 85.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 816 | 1.39 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 12:59:54 PM EST |
| 87.50 | 0.00 | 0.76 | 0.38 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 PM EST |
| 90.00 | 0.01 | 0.80 | 0.41 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2,046 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 92.50 | 0.00 | 0.76 | 0.38 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 11/28/2025 12:59:54 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.49 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 11/28/2025 12:59:54 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/28/2025 12:59:54 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,766 | 1.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 228 | 1.37 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:54 PM EST |
| 110.00 | 0.00 | 2.17 | 1.09 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.52 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 11/28/2025 12:59:54 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.04 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:54 PM EST |
| 120.00 | 0.02 | 0.40 | 0.21 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 519 | 0.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 125.00 | 0.00 | 0.47 | 0.24 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,142 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 130.00 | 0.00 | 0.39 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.93 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 135.00 | 0.00 | 0.53 | 0.27 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.93 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 11/28/2025 12:59:54 PM EST |
| 140.00 | 0.00 | 0.56 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 0.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:54 PM EST |
| 145.00 | 0.10 | 0.58 | 0.34 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/28/2025 12:59:54 PM EST |
| 150.00 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 155.00 | 0.10 | 0.69 | 0.40 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.70 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:54 PM EST |
| 160.00 | 0.00 | 0.73 | 0.37 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:54 PM EST |
| 165.00 | 0.00 | 0.77 | 0.39 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 219 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:54 PM EST |
| 170.00 | 0.00 | 1.22 | 0.61 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.75 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:54 PM EST |
| 175.00 | 0.17 | 1.06 | 0.62 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.60 | -0.01 | 0.00 | -0.01 | 9/2/2025 | 11/28/2025 12:59:54 PM EST |
| 180.00 | 0.21 | 0.93 | 0.57 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.56 | -0.01 | 0.00 | -0.02 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 185.00 | 0.37 | 1.10 | 0.74 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.56 | -0.02 | 0.00 | -0.02 | 10/29/2025 | 11/28/2025 12:59:54 PM EST |
| 190.00 | 0.37 | 1.32 | 0.85 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 810 | 0.54 | -0.02 | 0.00 | -0.03 | 11/12/2025 | 11/28/2025 12:59:54 PM EST |
| 195.00 | 0.51 | 1.63 | 1.07 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.53 | -0.03 | 0.00 | -0.03 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 200.00 | 0.69 | 1.69 | 1.19 | 1.19 | -0.58 | -32.77% | 0.01 | 1 | 2,275 | 0.51 | -0.04 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 210.00 | 1.17 | 2.05 | 1.61 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.47 | -0.07 | 0.00 | -0.06 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 220.00 | 2.14 | 2.73 | 2.44 | 2.35 | -0.03 | -1.27% | 0.01 | 2 | 366 | 0.45 | -0.11 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 230.00 | 3.40 | 4.10 | 3.75 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 984 | 0.43 | -0.16 | 0.01 | -0.11 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 240.00 | 5.25 | 5.60 | 5.43 | 5.35 | -0.15 | -2.73% | 0.02 | 37 | 991 | 0.41 | -0.22 | 0.01 | -0.13 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 250.00 | 7.85 | 8.35 | 8.10 | 8.00 | -0.48 | -5.66% | 0.03 | 4 | 866 | 0.40 | -0.31 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 260.00 | 11.60 | 11.95 | 11.78 | 11.85 | +0.08 | +0.68% | 0.05 | 12 | 365 | 0.38 | -0.40 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 270.00 | 16.30 | 16.80 | 16.55 | 15.85 | -0.50 | -3.06% | 0.06 | 2 | 269 | 0.38 | -0.51 | 0.01 | -0.15 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 280.00 | 22.30 | 22.75 | 22.53 | 22.25 | 0.00 | 0.00% | 0.08 | 0 | 204 | 0.37 | -0.62 | 0.01 | -0.15 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 290.00 | 28.75 | 30.25 | 29.50 | 30.55 | +1.28 | +4.38% | 0.10 | 3 | 289 | 0.36 | -0.71 | 0.01 | -0.13 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 300.00 | 35.95 | 38.85 | 37.40 | 37.25 | 0.00 | 0.00% | 0.12 | 0 | 926 | 0.36 | -0.79 | 0.01 | -0.11 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 310.00 | 45.05 | 47.75 | 46.40 | 58.47 | 0.00 | 0.00% | 0.15 | 0 | 167 | 0.37 | -0.85 | 0.01 | -0.09 | 11/14/2025 | 11/28/2025 12:59:54 PM EST |
| 320.00 | 54.30 | 56.85 | 55.58 | 56.06 | 0.00 | 0.00% | 0.17 | 0 | 346 | 0.38 | -0.89 | 0.01 | -0.07 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 330.00 | 63.70 | 66.20 | 64.95 | 74.95 | 0.00 | 0.00% | 0.20 | 0 | 453 | 0.37 | -0.92 | 0.00 | -0.06 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 340.00 | 72.80 | 75.80 | 74.30 | 74.23 | 0.00 | 0.00% | 0.22 | 0 | 201 | 0.52 | -0.95 | 0.00 | -0.04 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 350.00 | 82.60 | 85.60 | 84.10 | 91.28 | 0.00 | 0.00% | 0.24 | 0 | 51 | 0.55 | -0.97 | 0.00 | -0.03 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 360.00 | 92.35 | 95.40 | 93.88 | 79.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.58 | -0.98 | 0.00 | -0.02 | 11/3/2025 | 11/28/2025 12:59:54 PM EST |
| 370.00 | 102.30 | 105.40 | 103.85 | 81.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.62 | -0.99 | 0.00 | -0.02 | 10/28/2025 | 11/28/2025 12:59:54 PM EST |
| 380.00 | 112.30 | 115.40 | 113.85 | 67.69 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 9/16/2025 | 11/28/2025 12:59:54 PM EST |
| 390.00 | 122.30 | 125.40 | 123.85 | 72.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/18/2025 | 11/28/2025 12:59:54 PM EST |
| 400.00 | 132.30 | 135.40 | 133.85 | 114.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/28/2025 12:59:54 PM EST |
| 410.00 | 142.30 | 145.40 | 143.85 | 72.69 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 12:59:54 PM EST |
| 420.00 | 152.30 | 155.40 | 153.85 | 116.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 11/28/2025 12:59:54 PM EST |
| 430.00 | 162.30 | 165.40 | 163.85 | 99.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:54 PM EST |
| 440.00 | 172.30 | 175.40 | 173.85 | 108.54 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/28/2025 12:59:54 PM EST |
| 450.00 | 182.30 | 185.40 | 183.85 | 102.06 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/28/2025 12:59:54 PM EST |
| 460.00 | 192.30 | 195.40 | 193.85 | % | 0.42 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 470.00 | 202.30 | 205.40 | 203.85 | % | 0.43 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 480.00 | 212.30 | 215.35 | 213.83 | % | 0.45 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 490.00 | 222.30 | 225.40 | 223.85 | % | 0.46 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 500.00 | 232.30 | 235.40 | 233.85 | 138.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/28/2025 12:59:54 PM EST |
| 520.00 | 252.30 | 255.35 | 253.83 | % | 0.49 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST |