Options Chain for APPLE INC COM (AAPL) - $273.69 as of 12/30/2025 8:50:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 162.30 | 165.70 | 164.00 | % | 1.49 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 120.00 | 152.30 | 155.70 | 154.00 | % | 1.28 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 125.00 | 147.25 | 150.50 | 148.88 | % | 1.19 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 130.00 | 142.30 | 145.70 | 144.00 | % | 1.11 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 135.00 | 137.25 | 140.80 | 139.03 | % | 1.03 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 140.00 | 132.35 | 135.75 | 134.05 | % | 0.96 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 145.00 | 127.25 | 130.80 | 129.03 | 130.02 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 150.00 | 122.35 | 125.75 | 124.05 | 121.40 | 0.00 | 0.00% | 0.83 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:52 PM EST |
| 155.00 | 117.30 | 120.80 | 119.05 | 116.07 | 0.00 | 0.00% | 0.77 | 0 | 5 | 2.06 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:52 PM EST |
| 160.00 | 112.35 | 115.75 | 114.05 | 115.37 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:52 PM EST |
| 165.00 | 107.30 | 110.55 | 108.93 | % | 0.66 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 170.00 | 102.40 | 105.75 | 104.08 | 111.40 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:52 PM EST |
| 175.00 | 97.30 | 100.85 | 99.08 | % | 0.57 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 180.00 | 92.40 | 95.80 | 94.10 | % | 0.52 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 185.00 | 87.35 | 90.85 | 89.10 | 90.08 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.51 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 190.00 | 83.05 | 85.80 | 84.43 | 83.54 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 195.00 | 78.10 | 80.60 | 79.35 | 77.21 | 0.00 | 0.00% | 0.41 | 0 | 7 | 1.31 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:52 PM EST |
| 200.00 | 72.85 | 75.40 | 74.13 | 74.11 | 0.00 | 0.00% | 0.37 | 0 | 75 | 1.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 205.00 | 67.35 | 70.90 | 69.13 | 68.41 | 0.00 | 0.00% | 0.34 | 0 | 41 | 1.19 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:52 PM EST |
| 210.00 | 62.45 | 65.85 | 64.15 | 63.40 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 215.00 | 57.40 | 60.65 | 59.03 | 59.35 | 0.00 | 0.00% | 0.27 | 0 | 26 | 1.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 220.00 | 52.90 | 55.65 | 54.28 | 55.05 | 0.00 | 0.00% | 0.25 | 0 | 55 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 225.00 | 47.40 | 50.65 | 49.03 | 48.59 | 0.00 | 0.00% | 0.22 | 0 | 124 | 0.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 230.00 | 42.45 | 45.70 | 44.08 | 44.15 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.78 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 235.00 | 38.35 | 40.15 | 39.25 | 38.82 | 0.00 | 0.00% | 0.17 | 0 | 268 | 0.64 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 240.00 | 33.70 | 34.95 | 34.33 | 33.85 | 0.00 | 0.00% | 0.14 | 0 | 263 | 0.54 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 245.00 | 27.45 | 30.55 | 29.00 | 27.33 | 0.00 | 0.00% | 0.12 | 0 | 155 | 0.55 | 0.99 | 0.00 | -0.02 | 12/23/2025 | 12/29/2025 3:59:52 PM EST |
| 247.50 | 25.00 | 28.35 | 26.68 | 24.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.04 | 12/23/2025 | 12/29/2025 3:59:52 PM EST |
| 250.00 | 23.80 | 24.50 | 24.15 | 24.17 | 0.00 | 0.00% | 0.10 | 0 | 150 | 0.33 | 0.98 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 252.50 | 20.30 | 23.00 | 21.65 | 23.14 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.31 | 0.98 | 0.00 | -0.07 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 255.00 | 19.10 | 20.65 | 19.88 | 19.33 | 0.00 | 0.00% | 0.08 | 0 | 304 | 0.41 | 0.96 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 257.50 | 15.70 | 18.00 | 16.85 | 16.70 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.36 | 0.94 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 260.00 | 14.25 | 14.75 | 14.50 | 14.58 | 0.00 | 0.00% | 0.06 | 0 | 241 | 0.21 | 0.92 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 262.50 | 11.90 | 12.55 | 12.23 | 11.48 | 0.00 | 0.00% | 0.05 | 0 | 172 | 0.20 | 0.88 | 0.02 | -0.12 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 265.00 | 9.75 | 10.15 | 9.95 | 9.95 | 0.00 | 0.00% | 0.04 | 0 | 783 | 0.19 | 0.84 | 0.03 | -0.14 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 267.50 | 7.75 | 8.00 | 7.88 | 7.70 | 0.00 | 0.00% | 0.03 | 0 | 264 | 0.19 | 0.78 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 270.00 | 5.80 | 6.05 | 5.93 | 5.81 | 0.00 | 0.00% | 0.02 | 0 | 765 | 0.18 | 0.69 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 272.50 | 4.15 | 4.25 | 4.20 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 1,733 | 0.17 | 0.59 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 275.00 | 2.78 | 2.84 | 2.81 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 8,622 | 0.17 | 0.46 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 277.50 | 1.71 | 1.76 | 1.74 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 2,888 | 0.16 | 0.33 | 0.05 | -0.13 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 280.00 | 0.99 | 1.02 | 1.01 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 27,945 | 0.16 | 0.21 | 0.04 | -0.11 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 282.50 | 0.54 | 0.56 | 0.55 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3,341 | 0.16 | 0.14 | 0.03 | -0.08 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 285.00 | 0.29 | 0.31 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4,331 | 0.16 | 0.09 | 0.02 | -0.06 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 287.50 | 0.16 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,123 | 0.17 | 0.05 | 0.01 | -0.04 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 290.00 | 0.10 | 0.12 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 5,589 | 0.17 | 0.03 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 292.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 720 | 0.18 | 0.02 | 0.01 | -0.02 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 295.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,442 | 0.19 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 297.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.20 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 300.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,520 | 0.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 305.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 0.23 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,193 | 0.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.34 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:52 PM EST |
| 325.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.36 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:52 PM EST |
| 335.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 0.07 | 0.04 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:52 PM EST |
| 345.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 505 | 0.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:52 PM EST |
| 355.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 365.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:52 PM EST |
| 375.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:52 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:52 PM EST |
| 385.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 395.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.21 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 717 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.70 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:52 PM EST |
| 220.00 | 0.01 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.50 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.41 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:52 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.38 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:52 PM EST |
| 235.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 240.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.32 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 245.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 528 | 0.28 | -0.01 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 247.50 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.27 | -0.01 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 250.00 | 0.08 | 0.09 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,464 | 0.26 | -0.02 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 252.50 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.25 | -0.02 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 255.00 | 0.15 | 0.17 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,697 | 0.23 | -0.04 | 0.01 | -0.08 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 257.50 | 0.21 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.22 | -0.06 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 260.00 | 0.31 | 0.34 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,548 | 0.21 | -0.08 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 262.50 | 0.47 | 0.50 | 0.49 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 702 | 0.20 | -0.12 | 0.02 | -0.12 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 265.00 | 0.72 | 0.75 | 0.74 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2,795 | 0.19 | -0.16 | 0.03 | -0.14 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 267.50 | 1.09 | 1.17 | 1.13 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1,639 | 0.19 | -0.22 | 0.03 | -0.15 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 270.00 | 1.63 | 1.70 | 1.67 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2,363 | 0.18 | -0.31 | 0.04 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 272.50 | 2.45 | 2.54 | 2.50 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 1,465 | 0.17 | -0.41 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 275.00 | 3.55 | 3.65 | 3.60 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 3,069 | 0.17 | -0.54 | 0.05 | -0.16 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 277.50 | 4.95 | 5.10 | 5.03 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 423 | 0.16 | -0.67 | 0.05 | -0.13 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 280.00 | 6.55 | 6.90 | 6.73 | 6.92 | 0.00 | 0.00% | 0.02 | 0 | 1,399 | 0.16 | -0.79 | 0.04 | -0.11 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 282.50 | 8.70 | 9.30 | 9.00 | 9.07 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.19 | -0.86 | 0.03 | -0.08 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 285.00 | 11.05 | 11.65 | 11.35 | 11.25 | 0.00 | 0.00% | 0.04 | 0 | 539 | 0.21 | -0.91 | 0.02 | -0.06 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 287.50 | 13.45 | 14.20 | 13.83 | 16.49 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.31 | -0.95 | 0.01 | -0.04 | 12/23/2025 | 12/29/2025 3:59:52 PM EST |
| 290.00 | 15.70 | 16.65 | 16.18 | 16.25 | 0.00 | 0.00% | 0.06 | 0 | 280 | 0.26 | -0.97 | 0.01 | -0.03 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 292.50 | 17.40 | 19.95 | 18.68 | % | 0.06 | 0 | 0 | 0.38 | -0.98 | 0.01 | -0.02 | 12/29/2025 3:59:52 PM EST | |||
| 295.00 | 20.65 | 21.70 | 21.18 | 21.03 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.33 | -0.99 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 297.50 | 22.40 | 24.95 | 23.68 | 24.37 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 300.00 | 25.50 | 26.90 | 26.20 | 24.95 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.40 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:52 PM EST |
| 305.00 | 29.90 | 32.45 | 31.18 | 27.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:52 PM EST |
| 310.00 | 34.95 | 37.40 | 36.18 | 30.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:52 PM EST |
| 315.00 | 39.90 | 42.45 | 41.18 | 36.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:52 PM EST |
| 320.00 | 44.95 | 47.40 | 46.18 | 41.07 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:52 PM EST |
| 325.00 | 49.90 | 52.45 | 51.18 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 330.00 | 54.95 | 57.40 | 56.18 | 44.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:52 PM EST |
| 335.00 | 59.90 | 62.45 | 61.18 | % | 0.18 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 340.00 | 64.95 | 67.40 | 66.18 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 345.00 | 69.90 | 72.45 | 71.18 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 350.00 | 74.95 | 77.40 | 76.18 | % | 0.22 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 355.00 | 79.90 | 82.45 | 81.18 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 360.00 | 84.95 | 87.40 | 86.18 | % | 0.24 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 365.00 | 89.90 | 92.45 | 91.18 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 370.00 | 94.95 | 97.40 | 96.18 | % | 0.26 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 375.00 | 99.90 | 102.45 | 101.18 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 380.00 | 104.95 | 107.40 | 106.18 | % | 0.28 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 385.00 | 109.90 | 112.45 | 111.18 | 106.08 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:52 PM EST |
| 390.00 | 114.95 | 117.40 | 116.18 | 109.52 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:52 PM EST |
| 395.00 | 119.90 | 122.45 | 121.18 | % | 0.31 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST | |||
| 400.00 | 124.95 | 127.40 | 126.18 | % | 0.32 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:52 PM EST |