Options Chain for AMAZON COM INC COM (AMZN) - $222.69 as of 11/19/2025 8:33:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 136.30 | 139.20 | 137.75 | 136.35 | -5.00 | -3.54% | 1.62 | 5 | 619 | 7.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 90.00 | 131.35 | 133.85 | 132.60 | 131.40 | -5.00 | -3.67% | 1.47 | 5 | 18 | 6.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 95.00 | 126.25 | 129.50 | 127.88 | 128.00 | -1.38 | -1.07% | 1.35 | 1 | 47 | 7.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 100.00 | 121.10 | 124.50 | 122.80 | 124.47 | 0.00 | 0.00% | 1.23 | 0 | 191 | 6.77 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 105.00 | 116.40 | 119.50 | 117.95 | 115.96 | -3.97 | -3.31% | 1.12 | 4 | 32 | 6.48 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 110.00 | 111.60 | 114.25 | 112.93 | 112.89 | -2.00 | -1.75% | 1.03 | 32 | 3,703 | 5.44 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 115.00 | 106.50 | 109.50 | 108.00 | 103.85 | -12.35 | -10.63% | 0.94 | 1 | 34 | 5.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 120.00 | 101.60 | 104.50 | 103.05 | 112.46 | 0.00 | 0.00% | 0.86 | 0 | 1,287 | 5.40 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 125.00 | 96.10 | 99.50 | 97.80 | 97.18 | -9.02 | -8.50% | 0.78 | 10 | 76 | 5.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 130.00 | 91.35 | 93.90 | 92.63 | 93.00 | -10.00 | -9.71% | 0.71 | 1 | 138 | 4.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 135.00 | 87.30 | 88.25 | 87.78 | 97.67 | 0.00 | 0.00% | 0.65 | 0 | 86 | 4.10 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 140.00 | 81.50 | 84.55 | 83.03 | 86.50 | 0.00 | 0.00% | 0.59 | 0 | 207 | 4.24 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 145.00 | 76.60 | 79.50 | 78.05 | 74.16 | -13.71 | -15.61% | 0.54 | 2 | 183 | 3.97 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 150.00 | 72.45 | 74.40 | 73.43 | 75.21 | 0.00 | 0.00% | 0.49 | 0 | 398 | 3.60 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 155.00 | 67.65 | 67.85 | 67.75 | 69.65 | 0.00 | 0.00% | 0.44 | 0 | 1,404 | 2.02 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 160.00 | 62.65 | 62.90 | 62.78 | 62.60 | -10.50 | -14.37% | 0.39 | 5 | 250 | 1.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 165.00 | 57.65 | 58.85 | 58.25 | 55.80 | -5.35 | -8.75% | 0.35 | 11 | 144 | 1.69 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 170.00 | 52.65 | 53.85 | 53.25 | 51.09 | -1.60 | -3.04% | 0.31 | 12 | 306 | 1.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 175.00 | 47.45 | 47.85 | 47.65 | 47.60 | -3.04 | -6.01% | 0.27 | 61 | 4,043 | 1.37 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 180.00 | 42.70 | 42.90 | 42.80 | 42.97 | -0.92 | -2.10% | 0.24 | 115 | 795 | 1.33 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 185.00 | 36.70 | 37.90 | 37.30 | 35.34 | -5.01 | -12.42% | 0.20 | 16 | 583 | 1.18 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 190.00 | 31.70 | 32.90 | 32.30 | 32.90 | -0.55 | -1.65% | 0.17 | 32 | 487 | 1.03 | 1.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 192.50 | 30.20 | 30.40 | 30.30 | 27.85 | -2.45 | -8.09% | 0.16 | 8 | 51 | 0.95 | 0.99 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 195.00 | 27.70 | 27.95 | 27.83 | 26.40 | -4.20 | -13.73% | 0.14 | 22 | 961 | 0.94 | 0.99 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 197.50 | 25.25 | 26.15 | 25.70 | 25.46 | -1.84 | -6.74% | 0.13 | 2 | 58 | 0.86 | 0.98 | 0.00 | -0.08 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 200.00 | 22.80 | 22.95 | 22.88 | 22.86 | -0.14 | -0.61% | 0.11 | 995 | 3,838 | 0.82 | 0.97 | 0.00 | -0.12 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 202.50 | 20.30 | 21.15 | 20.73 | 20.50 | -2.30 | -10.09% | 0.10 | 8 | 118 | 1.22 | 0.96 | 0.01 | -0.18 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 205.00 | 17.85 | 18.10 | 17.98 | 17.90 | -0.20 | -1.11% | 0.09 | 148 | 1,948 | 0.89 | 0.95 | 0.01 | -0.24 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 207.50 | 15.45 | 15.65 | 15.55 | 13.50 | -4.05 | -23.08% | 0.07 | 39 | 1,909 | 0.79 | 0.93 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 210.00 | 13.10 | 13.30 | 13.20 | 13.50 | 0.00 | 0.00% | 0.06 | 7,990 | 7,536 | 0.73 | 0.90 | 0.02 | -0.44 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 212.50 | 10.80 | 11.00 | 10.90 | 10.99 | -1.11 | -9.18% | 0.05 | 314 | 547 | 0.68 | 0.86 | 0.02 | -0.54 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 215.00 | 8.65 | 8.80 | 8.73 | 8.72 | -0.88 | -9.17% | 0.04 | 3,394 | 8,212 | 0.62 | 0.81 | 0.03 | -0.63 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 217.50 | 6.60 | 6.75 | 6.68 | 6.63 | -1.07 | -13.90% | 0.03 | 4,018 | 1,100 | 0.58 | 0.73 | 0.04 | -0.73 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 220.00 | 4.80 | 4.95 | 4.88 | 4.87 | -0.70 | -12.57% | 0.02 | 19,798 | 22,437 | 0.55 | 0.62 | 0.04 | -0.82 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 222.50 | 3.30 | 3.40 | 3.35 | 3.37 | -0.68 | -16.79% | 0.02 | 21,938 | 1,479 | 0.52 | 0.50 | 0.05 | -0.85 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 225.00 | 2.14 | 2.17 | 2.16 | 2.16 | -0.64 | -22.86% | 0.01 | 32,736 | 15,037 | 0.50 | 0.38 | 0.05 | -0.80 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 227.50 | 1.30 | 1.33 | 1.32 | 1.32 | -0.58 | -30.53% | 0.01 | 16,818 | 3,331 | 0.49 | 0.26 | 0.04 | -0.67 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 230.00 | 0.75 | 0.78 | 0.77 | 0.76 | -0.43 | -36.14% | 0.00 | 27,023 | 29,057 | 0.49 | 0.17 | 0.03 | -0.51 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 232.50 | 0.43 | 0.45 | 0.44 | 0.45 | -0.28 | -38.36% | 0.00 | 6,603 | 7,734 | 0.49 | 0.10 | 0.02 | -0.37 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 235.00 | 0.25 | 0.26 | 0.26 | 0.26 | -0.19 | -42.23% | 0.00 | 14,311 | 22,131 | 0.50 | 0.06 | 0.02 | -0.25 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 237.50 | 0.14 | 0.16 | 0.15 | 0.15 | -0.13 | -46.43% | 0.00 | 3,164 | 5,909 | 0.52 | 0.04 | 0.01 | -0.16 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 240.00 | 0.09 | 0.10 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 10,893 | 33,560 | 0.54 | 0.03 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 242.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 14,679 | 13,980 | 0.55 | 0.02 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 245.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 9,247 | 25,748 | 0.59 | 0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 247.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 6,563 | 9,894 | 0.61 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 4,811 | 49,857 | 0.65 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 252.50 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 5,608 | 10,434 | 0.66 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4,877 | 22,247 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 257.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 198 | 5,423 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,168 | 28,346 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 262.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 189 | 1,944 | 0.79 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 469 | 13,142 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 33 | 2,407 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 124 | 16,572 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 1,699 | 0.95 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 87 | 9,973 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 277.50 | 0.00 | 0.19 | 0.10 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 522 | 1.44 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 12,518 | 1.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 282.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,159 | 1.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 318 | 6,380 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 287.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,672 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 103 | 8,646 | 1.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 292.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,295 | 1.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 297.50 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 4 | 560 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 52,054 | 1.35 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,470 | 1.42 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 1,054 | 1.49 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,083 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,024 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 200 | 1,131 | 1.68 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 1.74 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 2,706 | 1.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 903 | 1.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 526 | 1.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 548 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,899 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 2.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 2.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,227 | 2.25 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,820 | 2.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 832 | 2.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 9,656 | 1.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7,613 | 1.77 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,746 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 1,199 | 1.40 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 4,939 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 175.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 100 | 9,213 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 180.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 128 | 7,639 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 185.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 81 | 10,827 | 1.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 190.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 201 | 16,844 | 0.92 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 192.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 74 | 2,100 | 0.88 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 195.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 0.00 | 618 | 7,265 | 0.81 | -0.01 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 197.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 304 | 2,009 | 0.77 | -0.02 | 0.00 | -0.08 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 200.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 2,046 | 16,583 | 0.73 | -0.03 | 0.00 | -0.12 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 202.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.12 | -44.45% | 0.00 | 577 | 1,985 | 0.69 | -0.04 | 0.01 | -0.18 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 205.00 | 0.19 | 0.20 | 0.20 | 0.20 | -0.16 | -44.45% | 0.00 | 6,653 | 16,288 | 0.65 | -0.05 | 0.01 | -0.24 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 207.50 | 0.28 | 0.30 | 0.29 | 0.28 | -0.23 | -45.10% | 0.00 | 5,037 | 2,948 | 0.62 | -0.07 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 210.00 | 0.41 | 0.42 | 0.42 | 0.41 | -0.30 | -42.26% | 0.00 | 21,266 | 16,216 | 0.59 | -0.10 | 0.02 | -0.44 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 212.50 | 0.61 | 0.64 | 0.63 | 0.62 | -0.39 | -38.62% | 0.00 | 12,826 | 6,647 | 0.56 | -0.14 | 0.02 | -0.54 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 215.00 | 0.92 | 0.96 | 0.94 | 0.93 | -0.46 | -33.10% | 0.00 | 14,992 | 18,665 | 0.53 | -0.19 | 0.03 | -0.63 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 217.50 | 1.40 | 1.43 | 1.42 | 1.42 | -0.53 | -27.18% | 0.01 | 11,299 | 2,550 | 0.50 | -0.27 | 0.04 | -0.73 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 220.00 | 2.08 | 2.12 | 2.10 | 2.10 | -0.64 | -23.36% | 0.01 | 25,366 | 24,169 | 0.48 | -0.38 | 0.04 | -0.82 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 222.50 | 3.00 | 3.10 | 3.05 | 3.07 | -0.66 | -17.70% | 0.01 | 5,990 | 5,565 | 0.45 | -0.50 | 0.05 | -0.85 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 225.00 | 4.30 | 4.45 | 4.38 | 4.40 | -0.55 | -11.12% | 0.02 | 2,606 | 13,614 | 0.43 | -0.62 | 0.05 | -0.80 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 227.50 | 5.95 | 6.15 | 6.05 | 6.02 | -0.68 | -10.15% | 0.03 | 497 | 4,185 | 0.41 | -0.74 | 0.04 | -0.67 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 230.00 | 7.90 | 8.15 | 8.03 | 8.02 | -0.43 | -5.09% | 0.03 | 932 | 16,287 | 0.39 | -0.83 | 0.03 | -0.51 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 232.50 | 10.10 | 10.35 | 10.23 | 10.28 | -0.22 | -2.10% | 0.04 | 323 | 3,705 | 0.38 | -0.90 | 0.02 | -0.37 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 235.00 | 12.35 | 12.95 | 12.65 | 12.55 | -0.09 | -0.72% | 0.05 | 737 | 9,004 | 0.39 | -0.94 | 0.02 | -0.25 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 237.50 | 14.80 | 15.10 | 14.95 | 15.26 | +0.20 | +1.33% | 0.06 | 393 | 4,223 | 0.22 | -0.96 | 0.01 | -0.16 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 240.00 | 16.65 | 17.50 | 17.08 | 17.49 | +0.64 | +3.80% | 0.07 | 547 | 6,834 | 0.62 | -0.97 | 0.01 | -0.10 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 242.50 | 19.65 | 20.00 | 19.83 | 19.98 | +0.58 | +2.99% | 0.08 | 428 | 1,931 | 0.69 | -0.98 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 245.00 | 22.25 | 22.45 | 22.35 | 22.45 | +0.05 | +0.23% | 0.09 | 454 | 8,847 | 0.75 | -0.99 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 247.50 | 24.75 | 24.95 | 24.85 | 24.51 | -0.37 | -1.49% | 0.10 | 205 | 946 | 0.81 | -0.99 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 250.00 | 27.25 | 27.45 | 27.35 | 27.35 | +0.63 | +2.36% | 0.11 | 374 | 1,716 | 0.83 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 252.50 | 28.75 | 29.95 | 29.35 | 31.45 | +2.10 | +7.16% | 0.12 | 1,029 | 329 | 0.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 255.00 | 32.25 | 32.45 | 32.35 | 32.63 | +4.08 | +14.30% | 0.13 | 1,027 | 401 | 0.95 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 257.50 | 34.75 | 34.95 | 34.85 | 33.65 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 260.00 | 37.25 | 37.45 | 37.35 | 36.23 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 262.50 | 38.75 | 39.95 | 39.35 | 41.15 | +2.50 | +6.47% | 0.15 | 1 | 33 | 1.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 265.00 | 41.35 | 42.45 | 41.90 | 44.80 | +4.50 | +11.17% | 0.16 | 3 | 3 | 1.17 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 267.50 | 44.75 | 44.95 | 44.85 | 42.75 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 270.00 | 47.25 | 47.45 | 47.35 | 36.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 272.50 | 49.75 | 49.95 | 49.85 | 48.65 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 275.00 | 52.25 | 52.45 | 52.35 | 50.45 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 277.50 | 53.75 | 54.95 | 54.35 | 57.25 | +4.75 | +9.05% | 0.20 | 1 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 280.00 | 57.25 | 57.45 | 57.35 | 48.85 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 282.50 | 59.75 | 59.95 | 59.85 | 38.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:03 PM EST |
| 285.00 | 62.25 | 62.45 | 62.35 | 53.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 287.50 | 64.75 | 64.95 | 64.85 | 55.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 290.00 | 67.25 | 67.45 | 67.35 | 44.75 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:03 PM EST |
| 292.50 | 69.75 | 69.95 | 69.85 | 52.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 295.00 | 71.25 | 72.45 | 71.85 | 73.40 | +28.10 | +62.04% | 0.24 | 2 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 297.50 | 74.75 | 74.95 | 74.85 | % | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 300.00 | 77.25 | 77.45 | 77.35 | 76.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 305.00 | 82.20 | 82.45 | 82.33 | 48.19 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:03 PM EST |
| 310.00 | 87.20 | 87.45 | 87.33 | 86.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 315.00 | 92.25 | 92.45 | 92.35 | 85.35 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 320.00 | 96.00 | 99.10 | 97.55 | 92.32 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:03 PM EST |
| 325.00 | 100.85 | 104.25 | 102.55 | 97.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:03 PM EST |
| 330.00 | 106.00 | 109.10 | 107.55 | 73.91 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:03 PM EST |
| 335.00 | 110.85 | 114.25 | 112.55 | 108.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 340.00 | 116.00 | 119.10 | 117.55 | 109.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 345.00 | 120.85 | 124.25 | 122.55 | 111.72 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 350.00 | 126.00 | 129.10 | 127.55 | 118.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |