Options Chain for WILLIAMS SONOMA INC COM (WSM) - $181.12 as of 11/26/2025 9:06:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 142.30 | 146.00 | 144.15 | 96.00 | 0.00 | 0.00% | 3.84 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 139.90 | 143.30 | 141.60 | % | 3.54 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 42.50 | 137.70 | 140.90 | 139.30 | 107.70 | 0.00 | 0.00% | 3.28 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 135.00 | 138.40 | 136.70 | 121.92 | 0.00 | 0.00% | 3.04 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 132.40 | 136.10 | 134.25 | % | 2.83 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 50.00 | 130.00 | 133.40 | 131.70 | 124.30 | 0.00 | 0.00% | 2.63 | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 127.80 | 131.00 | 129.40 | % | 2.46 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 55.00 | 125.00 | 128.50 | 126.75 | 131.03 | 0.00 | 0.00% | 2.30 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 4:00:01 PM EST |
| 57.50 | 122.50 | 126.10 | 124.30 | % | 2.16 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 60.00 | 120.00 | 123.60 | 121.80 | 110.00 | 0.00 | 0.00% | 2.03 | 0 | 22 | 1.86 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 11/26/2025 4:00:01 PM EST |
| 62.50 | 117.90 | 121.10 | 119.50 | % | 1.91 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 65.00 | 115.00 | 118.70 | 116.85 | % | 1.80 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 67.50 | 112.60 | 116.10 | 114.35 | 131.40 | 0.00 | 0.00% | 1.69 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 110.20 | 113.70 | 111.95 | 87.71 | 0.00 | 0.00% | 1.60 | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 4:00:01 PM EST |
| 72.50 | 108.00 | 111.20 | 109.60 | 68.75 | 0.00 | 0.00% | 1.51 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 105.40 | 108.80 | 107.10 | 111.28 | 0.00 | 0.00% | 1.43 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 11/26/2025 4:00:01 PM EST |
| 77.50 | 103.00 | 106.40 | 104.70 | 103.69 | 0.00 | 0.00% | 1.35 | 0 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 100.10 | 103.70 | 101.90 | 84.75 | 0.00 | 0.00% | 1.27 | 0 | 56 | 1.44 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 11/26/2025 4:00:01 PM EST |
| 82.50 | 97.70 | 101.30 | 99.50 | 75.55 | 0.00 | 0.00% | 1.21 | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 95.30 | 98.90 | 97.10 | 117.92 | 0.00 | 0.00% | 1.14 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 4:00:01 PM EST |
| 87.50 | 92.80 | 96.30 | 94.55 | 99.70 | 0.00 | 0.00% | 1.08 | 0 | 31 | 1.31 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 90.00 | 93.90 | 91.95 | 114.30 | 0.00 | 0.00% | 1.02 | 0 | 18 | 1.27 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 11/26/2025 4:00:01 PM EST |
| 92.50 | 87.80 | 91.40 | 89.60 | 86.73 | 0.00 | 0.00% | 0.97 | 0 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 85.40 | 89.00 | 87.20 | 97.03 | 0.00 | 0.00% | 0.92 | 0 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/26/2025 4:00:01 PM EST |
| 97.50 | 82.80 | 86.40 | 84.60 | 79.10 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 100.00 | 80.50 | 84.00 | 82.25 | 98.23 | 0.00 | 0.00% | 0.82 | 0 | 31 | 1.11 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/26/2025 4:00:01 PM EST |
| 105.00 | 75.60 | 79.00 | 77.30 | 59.34 | 0.00 | 0.00% | 0.74 | 0 | 19 | 1.06 | 1.00 | 0.00 | -0.01 | 6/20/2025 | 11/26/2025 4:00:01 PM EST |
| 110.00 | 70.70 | 74.20 | 72.45 | 67.98 | 0.00 | 0.00% | 0.66 | 0 | 14 | 0.98 | 1.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 115.00 | 66.10 | 69.20 | 67.65 | 52.40 | 0.00 | 0.00% | 0.59 | 0 | 23 | 0.91 | 1.00 | 0.00 | -0.02 | 6/20/2025 | 11/26/2025 4:00:01 PM EST |
| 120.00 | 61.20 | 64.20 | 62.70 | 75.00 | 0.00 | 0.00% | 0.52 | 0 | 28 | 0.85 | 0.99 | 0.00 | -0.02 | 11/11/2025 | 11/26/2025 4:00:01 PM EST |
| 125.00 | 56.10 | 59.30 | 57.70 | 65.95 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.86 | 0.98 | 0.00 | -0.01 | 7/29/2025 | 11/26/2025 4:00:01 PM EST |
| 130.00 | 51.30 | 54.40 | 52.85 | 47.90 | 0.00 | 0.00% | 0.41 | 0 | 238 | 0.79 | 0.98 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 135.00 | 46.90 | 49.70 | 48.30 | 59.05 | 0.00 | 0.00% | 0.36 | 0 | 11 | 0.64 | 0.96 | 0.00 | -0.02 | 10/15/2025 | 11/26/2025 4:00:01 PM EST |
| 140.00 | 41.70 | 44.80 | 43.25 | 68.35 | 0.00 | 0.00% | 0.31 | 0 | 82 | 0.69 | 0.94 | 0.00 | -0.03 | 8/5/2025 | 11/26/2025 4:00:01 PM EST |
| 145.00 | 37.10 | 40.30 | 38.70 | 36.62 | 0.00 | 0.00% | 0.27 | 0 | 126 | 0.53 | 0.92 | 0.00 | -0.04 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 150.00 | 32.60 | 35.60 | 34.10 | 34.75 | -1.64 | -4.51% | 0.23 | 6 | 35 | 0.51 | 0.89 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 155.00 | 28.10 | 31.20 | 29.65 | 51.52 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.48 | 0.86 | 0.01 | -0.06 | 8/4/2025 | 11/26/2025 4:00:01 PM EST |
| 160.00 | 23.20 | 26.80 | 25.00 | 25.46 | -2.34 | -8.42% | 0.16 | 8 | 36 | 0.44 | 0.81 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 165.00 | 19.90 | 22.30 | 21.10 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.42 | 0.76 | 0.01 | -0.08 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 170.00 | 16.30 | 18.80 | 17.55 | 14.90 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.41 | 0.70 | 0.01 | -0.09 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 175.00 | 13.10 | 15.50 | 14.30 | 14.42 | +3.68 | +34.27% | 0.08 | 3 | 20 | 0.40 | 0.63 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 180.00 | 10.10 | 12.10 | 11.10 | 10.30 | 0.00 | 0.00% | 0.06 | 0 | 64 | 0.38 | 0.56 | 0.02 | -0.10 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 185.00 | 7.60 | 9.40 | 8.50 | 8.85 | +0.50 | +5.99% | 0.05 | 12 | 72 | 0.37 | 0.47 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 190.00 | 5.50 | 7.60 | 6.55 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.36 | 0.39 | 0.02 | -0.09 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 195.00 | 4.00 | 6.00 | 5.00 | 5.20 | +0.70 | +15.56% | 0.03 | 25 | 86 | 0.36 | 0.31 | 0.02 | -0.08 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 200.00 | 2.80 | 4.00 | 3.40 | 3.43 | +0.03 | +0.89% | 0.02 | 3 | 163 | 0.35 | 0.24 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 205.00 | 1.70 | 2.90 | 2.30 | 2.47 | 0.00 | 0.00% | 0.01 | 3 | 72 | 0.34 | 0.18 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 210.00 | 1.30 | 2.20 | 1.75 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.34 | 0.13 | 0.01 | -0.05 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 215.00 | 0.65 | 1.70 | 1.18 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.34 | 0.09 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 220.00 | 0.20 | 1.20 | 0.70 | 0.75 | -0.17 | -18.48% | 0.00 | 2 | 96 | 0.32 | 0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 0.95 | 0.48 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.38 | 0.04 | 0.00 | -0.02 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.41 | 0.03 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.42 | 0.02 | 0.00 | -0.01 | 11/18/2025 | 11/26/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.45 | 0.01 | 0.00 | -0.01 | 11/3/2025 | 11/26/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.50 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.55 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 2.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/26/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 344 | 2.26 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.03 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/26/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 1.75 | 0.88 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.92 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.70 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/26/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/26/2025 4:00:01 PM EST |
| 62.50 | 0.00 | 0.65 | 0.33 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.52 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.45 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.18 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 4:00:01 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 0.12 | +0.04 | +50.00% | 0.00 | 1 | 34 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.22 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 4:00:01 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.18 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 4:00:01 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 11/26/2025 4:00:01 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.80 | 0.00 | 0.00 | -0.01 | 9/10/2025 | 11/26/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.30 | -54.55% | 0.00 | 5 | 25 | 0.74 | 0.00 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 456 | 0.68 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 11/26/2025 4:00:01 PM EST |
| 125.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2,124 | 0.51 | -0.02 | 0.00 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 130.00 | 0.30 | 1.25 | 0.78 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.55 | -0.02 | 0.00 | -0.02 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 135.00 | 0.10 | 1.40 | 0.75 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.47 | -0.04 | 0.00 | -0.02 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 140.00 | 0.50 | 1.35 | 0.93 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.47 | -0.06 | 0.00 | -0.03 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 145.00 | 0.80 | 1.55 | 1.18 | 1.23 | -0.17 | -12.15% | 0.01 | 1 | 31 | 0.45 | -0.08 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 150.00 | 0.85 | 2.15 | 1.50 | 1.63 | -0.20 | -10.93% | 0.01 | 1 | 66 | 0.42 | -0.11 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 155.00 | 1.65 | 2.85 | 2.25 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.42 | -0.14 | 0.01 | -0.06 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 160.00 | 2.05 | 3.60 | 2.83 | 2.72 | -0.93 | -25.48% | 0.02 | 1 | 108 | 0.40 | -0.19 | 0.01 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 165.00 | 3.20 | 4.00 | 3.60 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.38 | -0.24 | 0.01 | -0.08 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 170.00 | 4.30 | 6.60 | 5.45 | 5.84 | -0.48 | -7.60% | 0.03 | 1 | 94 | 0.39 | -0.30 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 175.00 | 5.90 | 8.30 | 7.10 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 65 | 0.38 | -0.37 | 0.01 | -0.10 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 180.00 | 7.90 | 10.40 | 9.15 | 8.10 | -1.29 | -13.74% | 0.05 | 3 | 1,660 | 0.37 | -0.44 | 0.02 | -0.10 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 185.00 | 10.40 | 11.90 | 11.15 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 172 | 0.35 | -0.53 | 0.02 | -0.10 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 190.00 | 13.30 | 14.90 | 14.10 | 14.00 | -2.50 | -15.16% | 0.07 | 10 | 49 | 0.34 | -0.61 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 195.00 | 16.50 | 18.50 | 17.50 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.34 | -0.69 | 0.02 | -0.08 | 11/7/2025 | 11/26/2025 4:00:01 PM EST |
| 200.00 | 19.20 | 22.20 | 20.70 | 23.20 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.31 | -0.76 | 0.01 | -0.07 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 205.00 | 23.20 | 26.20 | 24.70 | 19.40 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.41 | -0.82 | 0.01 | -0.06 | 10/31/2025 | 11/26/2025 4:00:01 PM EST |
| 210.00 | 27.70 | 30.90 | 29.30 | 23.50 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.44 | -0.87 | 0.01 | -0.05 | 10/30/2025 | 11/26/2025 4:00:01 PM EST |
| 215.00 | 32.10 | 35.70 | 33.90 | 52.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | -0.91 | 0.01 | -0.04 | 3/18/2025 | 11/26/2025 4:00:01 PM EST |
| 220.00 | 36.80 | 40.40 | 38.60 | 36.43 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.50 | -0.93 | 0.01 | -0.03 | 10/9/2025 | 11/26/2025 4:00:01 PM EST |
| 225.00 | 41.60 | 46.10 | 43.85 | % | 0.19 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 230.00 | 46.70 | 50.40 | 48.55 | 83.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 4/8/2025 | 11/26/2025 4:00:01 PM EST |
| 235.00 | 51.70 | 55.50 | 53.60 | 43.47 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 8/25/2025 | 11/26/2025 4:00:01 PM EST |
| 240.00 | 56.70 | 60.30 | 58.50 | 47.73 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 8/25/2025 | 11/26/2025 4:00:01 PM EST |
| 250.00 | 66.70 | 70.30 | 68.50 | 76.06 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.69 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 260.00 | 76.70 | 80.50 | 78.60 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 270.00 | 86.70 | 90.30 | 88.50 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 280.00 | 96.70 | 100.40 | 98.55 | % | 0.35 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 290.00 | 106.70 | 110.40 | 108.55 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 300.00 | 116.70 | 120.40 | 118.55 | % | 0.40 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 310.00 | 126.70 | 130.40 | 128.55 | 98.87 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 11/26/2025 4:00:01 PM EST |
| 320.00 | 136.70 | 140.40 | 138.55 | % | 0.43 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |