Options Chain for NETFLIX INC COM (NFLX) - $1,156.97 as of 11/14/2025 4:13:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | % | 0.00 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 420.00 | 691.40 | 699.85 | 695.63 | % | 1.66 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 430.00 | 681.45 | 689.90 | 685.68 | % | 1.59 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 440.00 | % | 0.00 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 450.00 | % | 0.00 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 480.00 | 631.80 | 640.00 | 635.90 | % | 1.32 | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 500.00 | % | 0.00 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 520.00 | 592.40 | 600.00 | 596.20 | % | 1.15 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 540.00 | 572.60 | 580.00 | 576.30 | % | 1.07 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 560.00 | % | 0.00 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 580.00 | 532.90 | 540.60 | 536.75 | % | 0.93 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 620.00 | % | 0.00 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 640.00 | 473.65 | 481.00 | 477.33 | % | 0.75 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 660.00 | % | 0.00 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 680.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 700.00 | % | 0.00 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 720.00 | % | 0.00 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 740.00 | 374.50 | 381.95 | 378.23 | % | 0.51 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 760.00 | % | 0.00 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 770.00 | % | 0.00 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 780.00 | % | 0.00 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 790.00 | 325.70 | 332.00 | 328.85 | % | 0.42 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 800.00 | % | 0.00 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.06 | 11/14/2025 4:00:04 PM EST | ||||||
| 810.00 | % | 0.00 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 820.00 | % | 0.00 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | ||||||
| 830.00 | 285.85 | 293.00 | 289.43 | % | 0.35 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 840.00 | 276.40 | 283.00 | 279.70 | % | 0.33 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | |||
| 850.00 | 266.65 | 273.55 | 270.10 | % | 0.32 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 860.00 | % | 0.00 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.14 | 11/14/2025 4:00:04 PM EST | ||||||
| 870.00 | % | 0.00 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | ||||||
| 880.00 | % | 0.00 | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.16 | 11/14/2025 4:00:04 PM EST | ||||||
| 890.00 | % | 0.00 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.18 | 11/14/2025 4:00:04 PM EST | ||||||
| 900.00 | % | 0.00 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.19 | 11/14/2025 4:00:04 PM EST | ||||||
| 910.00 | % | 0.00 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.20 | 11/14/2025 4:00:04 PM EST | ||||||
| 915.00 | % | 0.00 | 0 | 0 | 0.42 | 0.96 | 0.00 | -0.21 | 11/14/2025 4:00:04 PM EST | ||||||
| 920.00 | % | 0.00 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.22 | 11/14/2025 4:00:04 PM EST | ||||||
| 925.00 | % | 0.00 | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.23 | 11/14/2025 4:00:04 PM EST | ||||||
| 930.00 | % | 0.00 | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.24 | 11/14/2025 4:00:04 PM EST | ||||||
| 935.00 | 185.00 | 191.90 | 188.45 | % | 0.20 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.25 | 11/14/2025 4:00:04 PM EST | |||
| 940.00 | 180.10 | 186.80 | 183.45 | % | 0.20 | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.26 | 11/14/2025 4:00:04 PM EST | |||
| 945.00 | 175.45 | 181.40 | 178.43 | % | 0.19 | 0 | 0 | 0.34 | 0.94 | 0.00 | -0.27 | 11/14/2025 4:00:04 PM EST | |||
| 950.00 | 170.95 | 177.90 | 174.43 | % | 0.18 | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.28 | 11/14/2025 4:00:04 PM EST | |||
| 955.00 | 166.30 | 172.20 | 169.25 | % | 0.18 | 0 | 0 | 0.33 | 0.93 | 0.00 | -0.29 | 11/14/2025 4:00:04 PM EST | |||
| 960.00 | 160.65 | 168.65 | 164.65 | % | 0.17 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.30 | 11/14/2025 4:00:04 PM EST | |||
| 965.00 | % | 0.00 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.31 | 11/14/2025 4:00:04 PM EST | ||||||
| 970.00 | % | 0.00 | 0 | 0 | 0.34 | 0.91 | 0.00 | -0.32 | 11/14/2025 4:00:04 PM EST | ||||||
| 975.00 | % | 0.00 | 0 | 0 | 0.32 | 0.90 | 0.00 | -0.34 | 11/14/2025 4:00:04 PM EST | ||||||
| 980.00 | % | 0.00 | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.35 | 11/14/2025 4:00:04 PM EST | ||||||
| 985.00 | % | 0.00 | 0 | 0 | 0.32 | 0.88 | 0.00 | -0.36 | 11/14/2025 4:00:04 PM EST | ||||||
| 990.00 | % | 0.00 | 0 | 0 | 0.32 | 0.87 | 0.00 | -0.37 | 11/14/2025 4:00:04 PM EST | ||||||
| 995.00 | % | 0.00 | 0 | 0 | 0.32 | 0.86 | 0.00 | -0.38 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,000.00 | 128.45 | 132.55 | 130.50 | 132.30 | % | 0.13 | 5 | 0 | 0.33 | 0.85 | 0.00 | -0.39 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,005.00 | 121.85 | 129.05 | 125.45 | 125.80 | % | 0.12 | 2 | 0 | 0.32 | 0.84 | 0.00 | -0.40 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,010.00 | 117.70 | 123.75 | 120.73 | % | 0.12 | 0 | 0 | 0.31 | 0.83 | 0.00 | -0.42 | 11/14/2025 4:00:04 PM EST | |||
| 1,015.00 | 114.00 | 119.65 | 116.83 | % | 0.12 | 0 | 0 | 0.31 | 0.82 | 0.00 | -0.43 | 11/14/2025 4:00:04 PM EST | |||
| 1,020.00 | 111.85 | 113.60 | 112.73 | % | 0.11 | 0 | 0 | 0.31 | 0.81 | 0.00 | -0.44 | 11/14/2025 4:00:04 PM EST | |||
| 1,025.00 | % | 0.00 | 0 | 0 | 0.31 | 0.80 | 0.00 | -0.45 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,030.00 | % | 0.00 | 0 | 0 | 0.32 | 0.79 | 0.00 | -0.46 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,035.00 | % | 0.00 | 0 | 0 | 0.31 | 0.78 | 0.00 | -0.47 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,040.00 | % | 0.00 | 0 | 0 | 0.31 | 0.76 | 0.00 | -0.48 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,045.00 | % | 0.00 | 0 | 0 | 0.31 | 0.75 | 0.00 | -0.49 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,050.00 | % | 0.00 | 0 | 0 | 0.31 | 0.74 | 0.00 | -0.50 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,055.00 | % | 0.00 | 0 | 0 | 0.31 | 0.72 | 0.00 | -0.50 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,060.00 | 80.40 | 83.50 | 81.95 | 85.50 | % | 0.08 | 1 | 0 | 0.30 | 0.71 | 0.00 | -0.51 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,065.00 | 76.20 | 82.60 | 79.40 | % | 0.07 | 0 | 0 | 0.30 | 0.69 | 0.00 | -0.52 | 11/14/2025 4:00:04 PM EST | |||
| 1,070.00 | 73.40 | 79.10 | 76.25 | 80.71 | % | 0.07 | 1 | 0 | 0.30 | 0.68 | 0.00 | -0.52 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,075.00 | 69.50 | 76.00 | 72.75 | % | 0.07 | 0 | 0 | 0.30 | 0.66 | 0.00 | -0.53 | 11/14/2025 4:00:04 PM EST | |||
| 1,080.00 | 68.65 | 70.45 | 69.55 | 77.37 | % | 0.06 | 2 | 0 | 0.30 | 0.65 | 0.00 | -0.54 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,085.00 | 63.65 | 69.70 | 66.68 | 96.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.30 | 0.63 | 0.00 | -0.54 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 1,090.00 | 60.10 | 66.70 | 63.40 | 93.55 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.30 | 0.61 | 0.00 | -0.54 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 1,095.00 | 57.15 | 63.80 | 60.48 | 65.70 | -24.05 | -26.80% | 0.06 | 1 | 1 | 0.30 | 0.60 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,100.00 | 54.30 | 58.60 | 56.45 | 65.86 | -20.59 | -23.82% | 0.05 | 7 | 2 | 0.29 | 0.58 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,105.00 | 51.50 | 58.90 | 55.20 | 58.95 | % | 0.05 | 1 | 0 | 0.30 | 0.57 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,110.00 | 48.80 | 55.35 | 52.08 | 54.95 | % | 0.05 | 20 | 0 | 0.29 | 0.55 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,115.00 | 46.50 | 53.05 | 49.78 | 50.10 | % | 0.04 | 29 | 0 | 0.30 | 0.53 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,120.00 | 45.50 | 48.00 | 46.75 | 51.80 | -19.20 | -27.05% | 0.04 | 14 | 2 | 0.29 | 0.52 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,125.00 | 43.75 | 49.05 | 46.40 | 47.12 | -23.28 | -33.07% | 0.04 | 13 | 2 | 0.30 | 0.50 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,130.00 | 39.10 | 46.75 | 42.93 | 47.79 | -19.21 | -28.68% | 0.04 | 6 | 1 | 0.30 | 0.48 | 0.00 | -0.54 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,135.00 | 36.85 | 44.65 | 40.75 | 44.40 | % | 0.04 | 1 | 0 | 0.30 | 0.47 | 0.00 | -0.54 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,140.00 | 37.60 | 39.00 | 38.30 | 41.93 | % | 0.03 | 8 | 0 | 0.29 | 0.45 | 0.00 | -0.54 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,145.00 | 33.10 | 40.50 | 36.80 | 46.85 | % | 0.03 | 2 | 0 | 0.30 | 0.43 | 0.00 | -0.53 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,150.00 | 30.70 | 38.55 | 34.63 | 34.50 | -21.72 | -38.64% | 0.03 | 2 | 3 | 0.30 | 0.42 | 0.00 | -0.53 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,155.00 | 28.85 | 36.50 | 32.68 | 34.27 | -18.33 | -34.85% | 0.03 | 1 | 2 | 0.29 | 0.40 | 0.00 | -0.52 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,160.00 | 29.35 | 31.70 | 30.53 | 32.50 | -20.35 | -38.51% | 0.03 | 4 | 2 | 0.29 | 0.39 | 0.00 | -0.52 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,165.00 | 25.35 | 32.95 | 29.15 | 28.50 | % | 0.03 | 1 | 0 | 0.30 | 0.37 | 0.00 | -0.51 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,170.00 | 23.70 | 31.35 | 27.53 | 30.50 | % | 0.02 | 1 | 0 | 0.29 | 0.36 | 0.00 | -0.50 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,175.00 | 23.10 | 29.70 | 26.40 | 42.11 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.30 | 0.34 | 0.00 | -0.49 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 1,180.00 | 21.85 | 25.70 | 23.78 | 26.45 | -15.03 | -36.24% | 0.02 | 2 | 1 | 0.29 | 0.33 | 0.00 | -0.48 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,185.00 | 19.75 | 27.10 | 23.43 | 24.50 | -14.30 | -36.86% | 0.02 | 7 | 1 | 0.30 | 0.31 | 0.00 | -0.48 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,190.00 | 17.95 | 25.75 | 21.85 | 25.04 | -13.16 | -34.45% | 0.02 | 1 | 1 | 0.29 | 0.30 | 0.00 | -0.47 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,195.00 | 16.70 | 24.55 | 20.63 | 22.90 | % | 0.02 | 2 | 0 | 0.30 | 0.29 | 0.00 | -0.46 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,200.00 | 18.60 | 20.20 | 19.40 | 21.00 | -11.06 | -34.50% | 0.02 | 49 | 14 | 0.30 | 0.27 | 0.00 | -0.45 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,205.00 | 14.65 | 22.30 | 18.48 | 21.34 | -10.69 | -33.38% | 0.02 | 5 | 1 | 0.30 | 0.26 | 0.00 | -0.44 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,210.00 | 13.55 | 21.25 | 17.40 | 19.43 | % | 0.01 | 2 | 0 | 0.30 | 0.25 | 0.00 | -0.43 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,215.00 | 12.55 | 20.30 | 16.43 | 20.00 | % | 0.01 | 1 | 0 | 0.30 | 0.24 | 0.00 | -0.42 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,220.00 | 14.65 | 15.55 | 15.10 | 14.95 | -12.40 | -45.34% | 0.01 | 5 | 2 | 0.30 | 0.23 | 0.00 | -0.40 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,225.00 | 10.85 | 18.50 | 14.68 | % | 0.01 | 0 | 0 | 0.30 | 0.22 | 0.00 | -0.39 | 11/14/2025 4:00:04 PM EST | |||
| 1,230.00 | 10.00 | 16.70 | 13.35 | % | 0.01 | 0 | 0 | 0.30 | 0.21 | 0.00 | -0.38 | 11/14/2025 4:00:04 PM EST | |||
| 1,235.00 | % | 0.00 | 0 | 0 | 0.30 | 0.20 | 0.00 | -0.37 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,240.00 | % | 0.00 | 0 | 0 | 0.29 | 0.19 | 0.00 | -0.36 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,245.00 | % | 0.00 | 0 | 0 | 0.30 | 0.18 | 0.00 | -0.35 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,250.00 | % | 0.00 | 0 | 0 | 0.30 | 0.17 | 0.00 | -0.34 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,255.00 | % | 0.00 | 0 | 0 | 0.31 | 0.16 | 0.00 | -0.33 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,260.00 | % | 0.00 | 0 | 0 | 0.29 | 0.15 | 0.00 | -0.32 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,265.00 | % | 0.00 | 0 | 0 | 0.31 | 0.14 | 0.00 | -0.31 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,270.00 | 6.25 | 12.00 | 9.13 | % | 0.01 | 0 | 0 | 0.31 | 0.14 | 0.00 | -0.30 | 11/14/2025 4:00:04 PM EST | |||
| 1,275.00 | 4.40 | 11.35 | 7.88 | 8.75 | % | 0.01 | 1 | 0 | 0.30 | 0.13 | 0.00 | -0.29 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,280.00 | 5.40 | 10.50 | 7.95 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.00 | -0.27 | 11/14/2025 4:00:04 PM EST | |||
| 1,285.00 | 4.25 | 10.15 | 7.20 | % | 0.01 | 0 | 0 | 0.31 | 0.12 | 0.00 | -0.26 | 11/14/2025 4:00:04 PM EST | |||
| 1,290.00 | 4.25 | 10.50 | 7.38 | % | 0.01 | 0 | 0 | 0.32 | 0.11 | 0.00 | -0.25 | 11/14/2025 4:00:04 PM EST | |||
| 1,295.00 | % | 0.00 | 0 | 0 | 0.31 | 0.10 | 0.00 | -0.24 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,300.00 | % | 0.00 | 0 | 0 | 0.31 | 0.10 | 0.00 | -0.23 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,305.00 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.00 | -0.22 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,310.00 | 3.60 | 7.15 | 5.38 | % | 0.00 | 0 | 0 | 0.31 | 0.09 | 0.00 | -0.22 | 11/14/2025 4:00:04 PM EST | |||
| 1,320.00 | 3.50 | 6.45 | 4.98 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.00 | -0.20 | 11/14/2025 4:00:04 PM EST | |||
| 1,330.00 | 3.00 | 5.25 | 4.13 | % | 0.00 | 0 | 0 | 0.32 | 0.07 | 0.00 | -0.18 | 11/14/2025 4:00:04 PM EST | |||
| 1,340.00 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.16 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,350.00 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,360.00 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,370.00 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.12 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,380.00 | 0.15 | 3.65 | 1.90 | 2.49 | % | 0.00 | 4 | 0 | 0.29 | 0.04 | 0.00 | -0.11 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,390.00 | 0.67 | 4.65 | 2.66 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 1,400.00 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,410.00 | % | 0.00 | 0 | 0 | 0.31 | 0.02 | 0.00 | -0.08 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,420.00 | 1.01 | 2.97 | 1.99 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.07 | 11/14/2025 4:00:04 PM EST | |||
| 1,430.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.06 | 11/14/2025 4:00:04 PM EST | |||
| 1,440.00 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,450.00 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,460.00 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,470.00 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,480.00 | 0.01 | 1.83 | 0.92 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 1,490.00 | 0.01 | 5.15 | 2.58 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 1,500.00 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,510.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | |||
| 1,530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 1,540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 1,550.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,560.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,570.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,580.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 1,590.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 1,600.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,610.00 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,620.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,630.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,640.00 | 0.00 | 2.76 | 1.38 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,650.00 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,660.00 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,670.00 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,680.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,690.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,700.00 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,720.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,740.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,760.00 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,780.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,800.00 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,820.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,860.00 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,880.00 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,900.00 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,920.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,940.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,960.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,980.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,000.00 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,020.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 2,040.00 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,060.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,080.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 2,100.00 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,120.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 2,140.00 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,160.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,180.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 2,200.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 400.00 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 440.00 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 450.00 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 460.00 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 500.00 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 520.00 | 0.00 | 4.35 | 2.18 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 540.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 560.00 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 580.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 600.00 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 620.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 640.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 660.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 680.00 | 0.00 | 4.75 | 2.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 700.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 720.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 760.00 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 770.00 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 780.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 790.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 800.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.06 | 11/14/2025 4:00:04 PM EST | ||||||
| 810.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 820.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | ||||||
| 830.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 840.00 | 0.19 | 2.43 | 1.31 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | |||
| 850.00 | 0.42 | 2.85 | 1.64 | % | 0.00 | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.14 | 11/14/2025 4:00:04 PM EST | |||
| 860.00 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.14 | 11/14/2025 4:00:04 PM EST | ||||||
| 870.00 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | ||||||
| 880.00 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.16 | 11/14/2025 4:00:04 PM EST | ||||||
| 890.00 | 0.62 | 6.45 | 3.54 | % | 0.00 | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.18 | 11/14/2025 4:00:04 PM EST | |||
| 900.00 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.19 | 11/14/2025 4:00:04 PM EST | ||||||
| 910.00 | % | 0.00 | 0 | 0 | 0.35 | -0.03 | 0.00 | -0.20 | 11/14/2025 4:00:04 PM EST | ||||||
| 915.00 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.21 | 11/14/2025 4:00:04 PM EST | ||||||
| 920.00 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.22 | 11/14/2025 4:00:04 PM EST | ||||||
| 925.00 | % | 0.00 | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.23 | 11/14/2025 4:00:04 PM EST | ||||||
| 930.00 | 1.76 | 5.40 | 3.58 | % | 0.00 | 0 | 0 | 0.33 | -0.05 | 0.00 | -0.24 | 11/14/2025 4:00:04 PM EST | |||
| 935.00 | 2.53 | 6.70 | 4.62 | 3.79 | % | 0.00 | 1 | 0 | 0.34 | -0.05 | 0.00 | -0.25 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 940.00 | 3.45 | 5.90 | 4.68 | % | 0.00 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.26 | 11/14/2025 4:00:04 PM EST | |||
| 945.00 | 4.00 | 6.30 | 5.15 | % | 0.01 | 0 | 0 | 0.34 | -0.06 | 0.00 | -0.27 | 11/14/2025 4:00:04 PM EST | |||
| 950.00 | 3.30 | 6.00 | 4.65 | % | 0.00 | 0 | 0 | 0.32 | -0.07 | 0.00 | -0.28 | 11/14/2025 4:00:04 PM EST | |||
| 955.00 | 4.05 | 7.00 | 5.53 | % | 0.01 | 0 | 0 | 0.33 | -0.07 | 0.00 | -0.29 | 11/14/2025 4:00:04 PM EST | |||
| 960.00 | % | 0.00 | 0 | 0 | 0.32 | -0.08 | 0.00 | -0.30 | 11/14/2025 4:00:04 PM EST | ||||||
| 965.00 | % | 0.00 | 0 | 0 | 0.31 | -0.09 | 0.00 | -0.31 | 11/14/2025 4:00:04 PM EST | ||||||
| 970.00 | % | 0.00 | 0 | 0 | 0.32 | -0.09 | 0.00 | -0.32 | 11/14/2025 4:00:04 PM EST | ||||||
| 975.00 | % | 0.00 | 0 | 0 | 0.32 | -0.10 | 0.00 | -0.34 | 11/14/2025 4:00:04 PM EST | ||||||
| 980.00 | % | 0.00 | 0 | 0 | 0.32 | -0.11 | 0.00 | -0.35 | 11/14/2025 4:00:04 PM EST | ||||||
| 985.00 | % | 0.00 | 0 | 0 | 0.31 | -0.12 | 0.00 | -0.36 | 11/14/2025 4:00:04 PM EST | ||||||
| 990.00 | % | 0.00 | 0 | 0 | 0.32 | -0.13 | 0.00 | -0.37 | 11/14/2025 4:00:04 PM EST | ||||||
| 995.00 | 5.75 | 12.85 | 9.30 | % | 0.01 | 0 | 0 | 0.31 | -0.14 | 0.00 | -0.38 | 11/14/2025 4:00:04 PM EST | |||
| 1,000.00 | % | 0.00 | 0 | 0 | 0.31 | -0.15 | 0.00 | -0.39 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,005.00 | % | 0.00 | 0 | 0 | 0.32 | -0.16 | 0.00 | -0.40 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,010.00 | 7.95 | 15.45 | 11.70 | % | 0.01 | 0 | 0 | 0.30 | -0.17 | 0.00 | -0.42 | 11/14/2025 4:00:04 PM EST | |||
| 1,015.00 | 8.75 | 15.70 | 12.23 | 12.83 | % | 0.01 | 2 | 0 | 0.30 | -0.18 | 0.00 | -0.43 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,020.00 | 11.40 | 15.15 | 13.28 | % | 0.01 | 0 | 0 | 0.30 | -0.19 | 0.00 | -0.44 | 11/14/2025 4:00:04 PM EST | |||
| 1,025.00 | 12.60 | 16.25 | 14.43 | % | 0.01 | 0 | 0 | 0.30 | -0.20 | 0.00 | -0.45 | 11/14/2025 4:00:04 PM EST | |||
| 1,030.00 | 12.50 | 18.60 | 15.55 | % | 0.02 | 0 | 0 | 0.30 | -0.21 | 0.00 | -0.46 | 11/14/2025 4:00:04 PM EST | |||
| 1,035.00 | 13.25 | 20.70 | 16.98 | % | 0.02 | 0 | 0 | 0.30 | -0.22 | 0.00 | -0.47 | 11/14/2025 4:00:04 PM EST | |||
| 1,040.00 | % | 0.00 | 0 | 0 | 0.30 | -0.24 | 0.00 | -0.48 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,045.00 | % | 0.00 | 0 | 0 | 0.29 | -0.25 | 0.00 | -0.49 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,050.00 | % | 0.00 | 0 | 0 | 0.30 | -0.26 | 0.00 | -0.50 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,055.00 | % | 0.00 | 0 | 0 | 0.29 | -0.28 | 0.00 | -0.50 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,060.00 | % | 0.00 | 0 | 0 | 0.30 | -0.29 | 0.00 | -0.51 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,065.00 | % | 0.00 | 0 | 0 | 0.29 | -0.31 | 0.00 | -0.52 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,070.00 | % | 0.00 | 0 | 0 | 0.29 | -0.32 | 0.00 | -0.52 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,075.00 | 24.85 | 32.25 | 28.55 | 30.58 | % | 0.03 | 1 | 0 | 0.29 | -0.34 | 0.00 | -0.53 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,080.00 | 26.40 | 34.35 | 30.38 | 28.40 | % | 0.03 | 1 | 0 | 0.29 | -0.35 | 0.00 | -0.54 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,085.00 | 28.85 | 34.95 | 31.90 | 30.00 | +11.17 | +59.32% | 0.03 | 1 | 10 | 0.29 | -0.37 | 0.00 | -0.54 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,090.00 | 30.85 | 37.55 | 34.20 | 20.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.29 | -0.39 | 0.00 | -0.54 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 1,095.00 | 32.40 | 40.20 | 36.30 | 37.23 | +14.28 | +62.23% | 0.03 | 4 | 1 | 0.29 | -0.40 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,100.00 | 34.55 | 42.30 | 38.43 | 39.23 | % | 0.03 | 6 | 0 | 0.29 | -0.42 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,105.00 | 36.80 | 44.75 | 40.78 | 41.65 | % | 0.04 | 1 | 0 | 0.29 | -0.43 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,110.00 | 39.15 | 47.05 | 43.10 | 44.25 | % | 0.04 | 15 | 0 | 0.29 | -0.45 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,115.00 | 41.60 | 49.50 | 45.55 | 41.45 | % | 0.04 | 1 | 0 | 0.29 | -0.47 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,120.00 | 44.15 | 52.05 | 48.10 | 43.72 | % | 0.04 | 1 | 0 | 0.29 | -0.48 | 0.00 | -0.55 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,125.00 | 47.70 | 54.70 | 51.20 | % | 0.05 | 0 | 0 | 0.29 | -0.50 | 0.00 | -0.55 | 11/14/2025 4:00:04 PM EST | |||
| 1,130.00 | 49.65 | 57.45 | 53.55 | 50.00 | +14.00 | +38.89% | 0.05 | 14 | 2 | 0.29 | -0.52 | 0.00 | -0.54 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,135.00 | 52.50 | 60.25 | 56.38 | 53.29 | % | 0.05 | 10 | 0 | 0.29 | -0.53 | 0.00 | -0.54 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,140.00 | 55.45 | 63.15 | 59.30 | 56.98 | % | 0.05 | 1 | 0 | 0.29 | -0.55 | 0.00 | -0.54 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,145.00 | 58.45 | 66.15 | 62.30 | 60.74 | % | 0.05 | 5 | 0 | 0.29 | -0.57 | 0.00 | -0.53 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,150.00 | 62.50 | 68.45 | 65.48 | 40.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.29 | -0.58 | 0.00 | -0.53 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 1,155.00 | 64.75 | 72.30 | 68.53 | 66.62 | % | 0.06 | 5 | 0 | 0.29 | -0.60 | 0.00 | -0.52 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,160.00 | 68.05 | 75.65 | 71.85 | 63.95 | % | 0.06 | 12 | 0 | 0.29 | -0.61 | 0.00 | -0.52 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,165.00 | 72.40 | 78.95 | 75.68 | % | 0.06 | 0 | 0 | 0.29 | -0.63 | 0.00 | -0.51 | 11/14/2025 4:00:04 PM EST | |||
| 1,170.00 | 74.90 | 82.40 | 78.65 | 82.88 | +26.11 | +46.00% | 0.07 | 1 | 1 | 0.29 | -0.64 | 0.00 | -0.50 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,175.00 | 79.40 | 85.90 | 82.65 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.00 | -0.49 | 11/14/2025 4:00:04 PM EST | |||
| 1,180.00 | 81.95 | 89.50 | 85.73 | 77.20 | % | 0.07 | 23 | 0 | 0.28 | -0.67 | 0.00 | -0.48 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,185.00 | 86.75 | 93.15 | 89.95 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.00 | -0.48 | 11/14/2025 4:00:04 PM EST | |||
| 1,190.00 | 89.45 | 96.90 | 93.18 | 94.15 | % | 0.08 | 4 | 0 | 0.29 | -0.70 | 0.00 | -0.47 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,195.00 | 93.35 | 99.20 | 96.28 | 98.00 | +28.60 | +41.21% | 0.08 | 2 | 2 | 0.28 | -0.71 | 0.00 | -0.46 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,200.00 | 97.25 | 104.60 | 100.93 | 101.34 | % | 0.08 | 2 | 0 | 0.29 | -0.73 | 0.00 | -0.45 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,205.00 | 101.20 | 108.55 | 104.88 | % | 0.09 | 0 | 0 | 0.29 | -0.74 | 0.00 | -0.44 | 11/14/2025 4:00:04 PM EST | |||
| 1,210.00 | 105.25 | 111.15 | 108.20 | 76.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.28 | -0.75 | 0.00 | -0.43 | 11/13/2025 | 11/14/2025 4:00:04 PM EST |
| 1,215.00 | 108.95 | 116.45 | 112.70 | % | 0.09 | 0 | 0 | 0.28 | -0.76 | 0.00 | -0.42 | 11/14/2025 4:00:04 PM EST | |||
| 1,220.00 | 113.40 | 120.60 | 117.00 | 108.00 | +23.80 | +28.27% | 0.10 | 2 | 2 | 0.28 | -0.77 | 0.00 | -0.40 | 11/14/2025 | 11/14/2025 4:00:04 PM EST |
| 1,225.00 | 118.85 | 124.75 | 121.80 | % | 0.10 | 0 | 0 | 0.29 | -0.78 | 0.00 | -0.39 | 11/14/2025 4:00:04 PM EST | |||
| 1,230.00 | 122.00 | 129.00 | 125.50 | % | 0.10 | 0 | 0 | 0.29 | -0.79 | 0.00 | -0.38 | 11/14/2025 4:00:04 PM EST | |||
| 1,235.00 | 126.25 | 133.40 | 129.83 | % | 0.11 | 0 | 0 | 0.29 | -0.80 | 0.00 | -0.37 | 11/14/2025 4:00:04 PM EST | |||
| 1,240.00 | 130.60 | 137.75 | 134.18 | 124.60 | % | 0.11 | 2 | 0 | 0.29 | -0.81 | 0.00 | -0.36 | 11/14/2025 | 11/14/2025 4:00:04 PM EST | |
| 1,245.00 | % | 0.00 | 0 | 0 | 0.29 | -0.82 | 0.00 | -0.35 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,250.00 | % | 0.00 | 0 | 0 | 0.30 | -0.83 | 0.00 | -0.34 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,255.00 | % | 0.00 | 0 | 0 | 0.28 | -0.84 | 0.00 | -0.33 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,260.00 | % | 0.00 | 0 | 0 | 0.29 | -0.85 | 0.00 | -0.32 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,265.00 | % | 0.00 | 0 | 0 | 0.29 | -0.86 | 0.00 | -0.31 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,270.00 | % | 0.00 | 0 | 0 | 0.28 | -0.86 | 0.00 | -0.30 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,275.00 | % | 0.00 | 0 | 0 | 0.29 | -0.87 | 0.00 | -0.29 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,280.00 | % | 0.00 | 0 | 0 | 0.35 | -0.88 | 0.00 | -0.27 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,285.00 | 171.25 | 178.60 | 174.93 | % | 0.14 | 0 | 0 | 0.36 | -0.88 | 0.00 | -0.26 | 11/14/2025 4:00:04 PM EST | |||
| 1,290.00 | 175.95 | 183.35 | 179.65 | % | 0.14 | 0 | 0 | 0.36 | -0.89 | 0.00 | -0.25 | 11/14/2025 4:00:04 PM EST | |||
| 1,295.00 | 180.95 | 188.00 | 184.48 | % | 0.14 | 0 | 0 | 0.36 | -0.90 | 0.00 | -0.24 | 11/14/2025 4:00:04 PM EST | |||
| 1,300.00 | % | 0.00 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.23 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,305.00 | % | 0.00 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.22 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,310.00 | % | 0.00 | 0 | 0 | 0.37 | -0.91 | 0.00 | -0.22 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,320.00 | % | 0.00 | 0 | 0 | 0.38 | -0.92 | 0.00 | -0.20 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,330.00 | 214.70 | 221.75 | 218.23 | % | 0.16 | 0 | 0 | 0.39 | -0.93 | 0.00 | -0.18 | 11/14/2025 4:00:04 PM EST | |||
| 1,340.00 | 224.25 | 231.50 | 227.88 | % | 0.17 | 0 | 0 | 0.40 | -0.94 | 0.00 | -0.16 | 11/14/2025 4:00:04 PM EST | |||
| 1,350.00 | % | 0.00 | 0 | 0 | 0.41 | -0.95 | 0.00 | -0.15 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,360.00 | % | 0.00 | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.13 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,370.00 | % | 0.00 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.12 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,380.00 | % | 0.00 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.11 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,390.00 | 273.75 | 281.15 | 277.45 | % | 0.20 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.10 | 11/14/2025 4:00:04 PM EST | |||
| 1,400.00 | % | 0.00 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.09 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,410.00 | % | 0.00 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.08 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,420.00 | % | 0.00 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.07 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,430.00 | 313.75 | 321.15 | 317.45 | % | 0.22 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.06 | 11/14/2025 4:00:04 PM EST | |||
| 1,440.00 | 323.75 | 331.15 | 327.45 | % | 0.23 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.05 | 11/14/2025 4:00:04 PM EST | |||
| 1,450.00 | 333.75 | 341.15 | 337.45 | % | 0.23 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | |||
| 1,460.00 | % | 0.00 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,470.00 | % | 0.00 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.04 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,480.00 | % | 0.00 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,490.00 | 373.75 | 381.15 | 377.45 | % | 0.25 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.03 | 11/14/2025 4:00:04 PM EST | |||
| 1,500.00 | % | 0.00 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,510.00 | % | 0.00 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,520.00 | % | 0.00 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,530.00 | % | 0.00 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,540.00 | 423.75 | 431.15 | 427.45 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 1,550.00 | 433.75 | 441.15 | 437.45 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | |||
| 1,560.00 | % | 0.00 | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,570.00 | % | 0.00 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,580.00 | % | 0.00 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,590.00 | % | 0.00 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,600.00 | % | 0.00 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,610.00 | % | 0.00 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,620.00 | % | 0.00 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,630.00 | % | 0.00 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,640.00 | 523.75 | 531.15 | 527.45 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,650.00 | 533.75 | 541.15 | 537.45 | % | 0.33 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,660.00 | 543.75 | 551.15 | 547.45 | % | 0.33 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,670.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,680.00 | % | 0.00 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,690.00 | % | 0.00 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,700.00 | 583.75 | 591.15 | 587.45 | % | 0.35 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,720.00 | % | 0.00 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,740.00 | 623.75 | 631.45 | 627.60 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,760.00 | 643.75 | 651.15 | 647.45 | % | 0.37 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,780.00 | % | 0.00 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,800.00 | 683.75 | 691.15 | 687.45 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,820.00 | % | 0.00 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,840.00 | % | 0.00 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,860.00 | 743.75 | 751.15 | 747.45 | % | 0.40 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,880.00 | % | 0.00 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,900.00 | 783.75 | 791.15 | 787.45 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,920.00 | % | 0.00 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,940.00 | % | 0.00 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 1,960.00 | 843.75 | 851.15 | 847.45 | % | 0.43 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 1,980.00 | % | 0.00 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,000.00 | % | 0.00 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,020.00 | 903.75 | 911.15 | 907.45 | % | 0.45 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 2,040.00 | 923.75 | 931.15 | 927.45 | % | 0.45 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 2,060.00 | % | 0.00 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,080.00 | % | 0.00 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,100.00 | % | 0.00 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,120.00 | % | 0.00 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,140.00 | 1,023.75 | 1,031.15 | 1,027.45 | % | 0.48 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | |||
| 2,160.00 | % | 0.00 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,180.00 | % | 0.00 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST | ||||||
| 2,200.00 | % | 0.00 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:04 PM EST |