Options Chain for SERVICENOW INC COM (NOW) - $817.97 as of 11/18/2025 8:25:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 463.80 | 474.60 | 469.20 | 467.66 | -130.39 | -21.81% | 1.34 | 1 | 1 | 6.02 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 360.00 | 453.90 | 464.40 | 459.15 | 588.07 | 0.00 | 0.00% | 1.28 | 0 | 5 | 5.81 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 370.00 | 442.60 | 454.50 | 448.55 | 464.61 | 0.00 | 0.00% | 1.21 | 0 | 8 | 5.65 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 380.00 | 434.00 | 444.50 | 439.25 | 454.68 | 0.00 | 0.00% | 1.16 | 0 | 12 | 5.48 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 390.00 | 424.00 | 434.50 | 429.25 | 533.57 | 0.00 | 0.00% | 1.10 | 0 | 11 | 5.32 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 3:59:59 PM EST |
| 400.00 | 414.80 | 424.50 | 419.65 | 523.62 | 0.00 | 0.00% | 1.05 | 0 | 10 | 5.16 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 3:59:59 PM EST |
| 410.00 | 404.90 | 414.10 | 409.50 | 407.07 | -106.12 | -20.68% | 1.00 | 1 | 10 | 4.93 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 420.00 | 394.80 | 404.50 | 399.65 | 503.17 | 0.00 | 0.00% | 0.95 | 0 | 10 | 4.85 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 3:59:59 PM EST |
| 430.00 | 384.80 | 394.70 | 389.75 | 521.72 | 0.00 | 0.00% | 0.91 | 0 | 8 | 4.73 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 440.00 | 373.80 | 384.50 | 379.15 | 374.80 | -83.75 | -18.27% | 0.86 | 2 | 6 | 4.56 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 450.00 | 364.80 | 374.50 | 369.65 | 364.82 | -23.18 | -5.98% | 0.82 | 2 | 7 | 4.41 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 460.00 | 354.80 | 364.50 | 359.65 | 378.01 | 0.00 | 0.00% | 0.78 | 0 | 5 | 4.27 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 470.00 | 344.40 | 354.50 | 349.45 | 436.05 | 0.00 | 0.00% | 0.74 | 0 | 6 | 4.13 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 480.00 | 334.80 | 344.50 | 339.65 | 425.83 | 0.00 | 0.00% | 0.71 | 0 | 5 | 4.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 490.00 | 324.40 | 334.50 | 329.45 | 416.24 | 0.00 | 0.00% | 0.67 | 0 | 4 | 3.87 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 500.00 | 314.90 | 324.70 | 319.80 | 337.00 | 0.00 | 0.00% | 0.64 | 0 | 6 | 3.76 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 520.00 | 294.90 | 304.60 | 299.75 | 382.52 | 0.00 | 0.00% | 0.58 | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 540.00 | 274.30 | 284.60 | 279.45 | 358.10 | 0.00 | 0.00% | 0.52 | 0 | 9 | 3.26 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 560.00 | 254.80 | 264.60 | 259.70 | 347.74 | 0.00 | 0.00% | 0.46 | 0 | 13 | 3.02 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 580.00 | 235.10 | 244.60 | 239.85 | 323.57 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.79 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 600.00 | 215.00 | 224.60 | 219.80 | 346.83 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.57 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/18/2025 3:59:59 PM EST |
| 620.00 | 195.30 | 204.00 | 199.65 | 282.40 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.30 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 11/18/2025 3:59:59 PM EST |
| 640.00 | 174.30 | 184.00 | 179.15 | 265.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 11/18/2025 3:59:59 PM EST |
| 660.00 | 155.30 | 164.00 | 159.65 | 187.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:59 PM EST |
| 680.00 | 135.30 | 144.00 | 139.65 | 193.52 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 11/18/2025 3:59:59 PM EST |
| 690.00 | 124.50 | 134.00 | 129.25 | 196.85 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.58 | 1.00 | 0.00 | -0.01 | 8/7/2025 | 11/18/2025 3:59:59 PM EST |
| 700.00 | 115.20 | 124.00 | 119.60 | 167.50 | 0.00 | 0.00% | 0.17 | 0 | 33 | 1.48 | 1.00 | 0.00 | -0.02 | 11/10/2025 | 11/18/2025 3:59:59 PM EST |
| 710.00 | 105.80 | 114.80 | 110.30 | 230.99 | 0.00 | 0.00% | 0.16 | 0 | 17 | 1.44 | 1.00 | 0.00 | -0.03 | 10/23/2025 | 11/18/2025 3:59:59 PM EST |
| 720.00 | 96.40 | 102.00 | 99.20 | 225.00 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.16 | 0.99 | 0.00 | -0.16 | 8/1/2025 | 11/18/2025 3:59:59 PM EST |
| 730.00 | 86.50 | 92.00 | 89.25 | 131.00 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.08 | 0.98 | 0.00 | -0.27 | 11/12/2025 | 11/18/2025 3:59:59 PM EST |
| 740.00 | 76.70 | 82.60 | 79.65 | 93.67 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.01 | 0.98 | 0.00 | -0.39 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 745.00 | 72.00 | 77.70 | 74.85 | 88.77 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.97 | 0.97 | 0.00 | -0.63 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 747.50 | 69.30 | 75.00 | 72.15 | 98.07 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.93 | 0.96 | 0.00 | -0.76 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 750.00 | 67.00 | 72.80 | 69.90 | 177.00 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.92 | 0.96 | 0.00 | -0.77 | 10/31/2025 | 11/18/2025 3:59:59 PM EST |
| 755.00 | 62.10 | 68.00 | 65.05 | % | 0.09 | 0 | 0 | 0.87 | 0.95 | 0.00 | -1.07 | 11/18/2025 3:59:59 PM EST | |||
| 760.00 | 57.30 | 63.00 | 60.15 | 174.90 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.84 | 0.94 | 0.00 | -1.29 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 765.00 | 52.50 | 58.50 | 55.50 | % | 0.07 | 0 | 0 | 0.81 | 0.92 | 0.00 | -1.44 | 11/18/2025 3:59:59 PM EST | |||
| 770.00 | 47.90 | 53.90 | 50.90 | 135.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.78 | 0.91 | 0.00 | -1.52 | 11/3/2025 | 11/18/2025 3:59:59 PM EST |
| 775.00 | 43.30 | 48.80 | 46.05 | % | 0.06 | 0 | 0 | 0.44 | 0.88 | 0.01 | -1.71 | 11/18/2025 3:59:59 PM EST | |||
| 780.00 | 38.90 | 44.40 | 41.65 | 140.70 | 0.00 | 0.00% | 0.05 | 0 | 65 | 0.46 | 0.86 | 0.01 | -1.85 | 10/31/2025 | 11/18/2025 3:59:59 PM EST |
| 785.00 | 34.60 | 40.10 | 37.35 | 63.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.46 | 0.83 | 0.01 | -1.99 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 790.00 | 28.10 | 35.80 | 31.95 | 32.00 | -15.90 | -33.20% | 0.04 | 10 | 15 | 0.34 | 0.80 | 0.01 | -2.13 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 795.00 | 25.70 | 32.10 | 28.90 | 28.60 | -23.60 | -45.22% | 0.04 | 3 | 1 | 0.44 | 0.76 | 0.01 | -2.26 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 800.00 | 24.50 | 26.00 | 25.25 | 25.50 | -15.25 | -37.43% | 0.03 | 12 | 47 | 0.45 | 0.72 | 0.01 | -2.37 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 805.00 | 21.10 | 22.70 | 21.90 | 21.40 | -29.34 | -57.83% | 0.03 | 9 | 14 | 0.46 | 0.67 | 0.01 | -2.46 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 810.00 | 18.00 | 19.60 | 18.80 | 18.50 | -104.50 | -84.96% | 0.02 | 7 | 3 | 0.46 | 0.62 | 0.01 | -2.52 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 815.00 | 15.10 | 16.80 | 15.95 | 16.50 | % | 0.02 | 5 | 0 | 0.46 | 0.56 | 0.01 | -2.55 | 11/18/2025 | 11/18/2025 3:59:59 PM EST | |
| 820.00 | 12.50 | 13.90 | 13.20 | 13.10 | -19.19 | -59.43% | 0.02 | 33 | 24 | 0.45 | 0.50 | 0.01 | -2.53 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 825.00 | 10.30 | 12.00 | 11.15 | 10.86 | -20.24 | -65.08% | 0.01 | 36 | 12 | 0.46 | 0.45 | 0.01 | -2.48 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 830.00 | 8.20 | 9.40 | 8.80 | 9.20 | -10.60 | -53.54% | 0.01 | 32 | 46 | 0.45 | 0.39 | 0.01 | -2.38 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 835.00 | 6.70 | 7.70 | 7.20 | 6.90 | -21.24 | -75.48% | 0.01 | 34 | 18 | 0.45 | 0.34 | 0.01 | -2.26 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 840.00 | 5.30 | 6.20 | 5.75 | 5.70 | -7.70 | -57.47% | 0.01 | 20 | 66 | 0.45 | 0.29 | 0.01 | -2.10 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 845.00 | 4.20 | 5.50 | 4.85 | 5.10 | -8.06 | -61.25% | 0.01 | 32 | 47 | 0.47 | 0.25 | 0.01 | -1.92 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 850.00 | 3.30 | 4.00 | 3.65 | 3.80 | -5.70 | -60.00% | 0.00 | 157 | 102 | 0.46 | 0.21 | 0.01 | -1.73 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 855.00 | 2.55 | 3.60 | 3.08 | 3.00 | -4.30 | -58.91% | 0.00 | 28 | 43 | 0.47 | 0.17 | 0.01 | -1.53 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 860.00 | 2.00 | 4.40 | 3.20 | 3.00 | -3.44 | -53.42% | 0.00 | 7 | 142 | 0.52 | 0.14 | 0.01 | -1.33 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 862.50 | 1.70 | 5.10 | 3.40 | 5.79 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.13 | 0.01 | -1.23 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 865.00 | 1.65 | 2.10 | 1.88 | 2.05 | -3.22 | -61.11% | 0.00 | 43 | 107 | 0.48 | 0.11 | 0.01 | -1.15 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 867.50 | 1.15 | 1.85 | 1.50 | 2.25 | -2.75 | -55.00% | 0.00 | 1 | 9 | 0.47 | 0.10 | 0.00 | -1.06 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 870.00 | 1.25 | 1.55 | 1.40 | 1.64 | -2.64 | -61.69% | 0.00 | 40 | 155 | 0.48 | 0.09 | 0.00 | -0.98 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 872.50 | 1.10 | 1.50 | 1.30 | 1.84 | -4.78 | -72.21% | 0.00 | 7 | 2 | 0.49 | 0.08 | 0.00 | -0.90 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 875.00 | 1.00 | 1.20 | 1.10 | 1.53 | -2.07 | -57.50% | 0.00 | 7 | 61 | 0.48 | 0.07 | 0.00 | -0.82 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 877.50 | 0.85 | 1.05 | 0.95 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.75 | 11/18/2025 3:59:59 PM EST | |||
| 880.00 | 0.60 | 0.95 | 0.78 | 0.90 | -1.95 | -68.43% | 0.00 | 45 | 173 | 0.48 | 0.06 | 0.00 | -0.69 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 882.50 | 0.60 | 0.85 | 0.73 | 1.00 | -1.45 | -59.19% | 0.00 | 13 | 14 | 0.48 | 0.05 | 0.00 | -0.62 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 885.00 | 0.20 | 0.75 | 0.48 | 0.80 | -1.55 | -65.96% | 0.00 | 14 | 67 | 0.45 | 0.05 | 0.00 | -0.58 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 890.00 | 0.50 | 0.80 | 0.65 | 0.70 | -1.20 | -63.16% | 0.00 | 23 | 140 | 0.52 | 0.04 | 0.00 | -0.47 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 895.00 | 0.20 | 0.50 | 0.35 | 0.53 | -0.95 | -64.19% | 0.00 | 9 | 39 | 0.49 | 0.03 | 0.00 | -0.38 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 897.50 | 0.30 | 0.50 | 0.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.51 | 0.02 | 0.00 | -0.31 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 900.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.81 | -66.95% | 0.00 | 107 | 327 | 0.54 | 0.02 | 0.00 | -0.27 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 902.50 | 0.15 | 0.40 | 0.28 | 0.33 | -0.92 | -73.60% | 0.00 | 15 | 50 | 0.51 | 0.02 | 0.00 | -0.26 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 905.00 | 0.25 | 0.35 | 0.30 | 0.27 | -1.00 | -78.74% | 0.00 | 12 | 52 | 0.53 | 0.02 | 0.00 | -0.21 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 907.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.60 | -70.59% | 0.00 | 1 | 15 | 0.53 | 0.01 | 0.00 | -0.17 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 910.00 | 0.00 | 0.35 | 0.18 | 0.36 | -0.49 | -57.65% | 0.00 | 14 | 327 | 0.58 | 0.01 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 912.50 | 0.00 | 0.30 | 0.15 | 0.85 | +0.05 | +6.25% | 0.00 | 5 | 33 | 0.60 | 0.01 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 915.00 | 0.05 | 0.50 | 0.28 | 1.10 | -1.42 | -56.35% | 0.00 | 2 | 52 | 0.57 | 0.01 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 917.50 | 0.00 | 0.25 | 0.13 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.59 | 0.01 | 0.00 | -0.09 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 920.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.70 | -77.78% | 0.00 | 40 | 483 | 0.65 | 0.01 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 922.50 | 0.00 | 1.35 | 0.68 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.81 | 0.00 | 0.00 | -0.04 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 925.00 | 0.00 | 0.65 | 0.33 | 0.20 | -0.60 | -75.00% | 0.00 | 13 | 48 | 0.72 | 0.00 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 930.00 | 0.00 | 0.45 | 0.23 | 0.30 | -0.22 | -42.31% | 0.00 | 96 | 372 | 0.80 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 935.00 | 0.00 | 0.30 | 0.15 | 0.69 | +0.34 | +97.15% | 0.00 | 1 | 80 | 0.69 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 940.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.72 | -87.81% | 0.00 | 20 | 173 | 0.74 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 945.00 | 0.00 | 0.80 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.85 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 950.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.16 | -80.00% | 0.00 | 18 | 443 | 0.74 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 955.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.16 | -76.19% | 0.00 | 3 | 138 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 960.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.10 | -66.67% | 0.00 | 11 | 394 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 965.00 | 0.00 | 2.80 | 1.40 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 63 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 970.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.21 | -95.46% | 0.00 | 4 | 95 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 975.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.62 | -82.67% | 0.00 | 8 | 50 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 980.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 51 | 233 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 985.00 | 0.00 | 0.15 | 0.08 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.80 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/18/2025 3:59:59 PM EST |
| 990.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.76 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 995.00 | 0.00 | 0.10 | 0.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 3:59:59 PM EST |
| 1,000.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 875 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 1,020.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 573 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 1,040.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,353 | 1.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 1,060.00 | 0.00 | 0.10 | 0.05 | 0.58 | +0.53 | +1,060.00% | 0.00 | 1 | 375 | 1.18 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 1,080.00 | 0.00 | 1.10 | 0.55 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.54 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:59 PM EST |
| 1,100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,056 | 1.13 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 1,120.00 | 0.00 | 0.80 | 0.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.63 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 1,140.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 263 | 1.82 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 3:59:59 PM EST |
| 1,160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 228 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 1,180.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:59 PM EST |
| 1,200.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.42 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:59 PM EST |
| 1,220.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.72 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:59 PM EST |
| 1,240.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.13 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 3:59:59 PM EST |
| 1,260.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.80 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 1,280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 39 | 1.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 1,300.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.21 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 1,320.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 1,340.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.39 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:59 PM EST |
| 1,360.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 1,380.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:59 PM EST |
| 1,400.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 2.12 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:59 PM EST |
| 1,420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 1,440.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 1,460.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 2.18 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:59 PM EST |
| 1,480.00 | 0.00 | 2.75 | 1.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.28 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:59 PM EST |
| 1,500.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.15 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 1,520.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.19 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 1,540.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 1,560.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.27 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.05 | 0.03 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/18/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 0.05 | 0.03 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 11/18/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 0.05 | 0.03 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.50 | -96.78% | 0.00 | 1 | 11 | 2.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.50 | -96.78% | 0.00 | 1 | 16 | 2.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.37 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.43 | -95.56% | 0.00 | 2 | 97 | 3.02 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 440.00 | 0.00 | 0.20 | 0.10 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.63 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 2.23 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 3:59:59 PM EST |
| 460.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 480.00 | 0.00 | 2.85 | 1.43 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.32 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 490.00 | 0.00 | 2.85 | 1.43 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.21 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 500.00 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 32 | 2.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 520.00 | 0.00 | 1.10 | 0.55 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 540.00 | 0.00 | 3.00 | 1.50 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/18/2025 3:59:59 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.68 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 3:59:59 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.53 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.20 | +0.15 | +300.00% | 0.00 | 1 | 127 | 1.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 620.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 640.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.21 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 660.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 680.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 3:59:59 PM EST |
| 690.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.79 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 700.00 | 0.00 | 0.80 | 0.40 | 0.10 | -0.47 | -82.46% | 0.00 | 3 | 96 | 0.93 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 710.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.94 | 0.00 | 0.00 | -0.03 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 720.00 | 0.05 | 1.10 | 0.58 | 0.26 | -0.29 | -52.73% | 0.00 | 20 | 608 | 0.64 | -0.01 | 0.00 | -0.16 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 730.00 | 0.15 | 0.70 | 0.43 | 0.47 | -0.03 | -6.00% | 0.00 | 1 | 90 | 0.63 | -0.02 | 0.00 | -0.27 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 740.00 | 0.40 | 1.90 | 1.15 | 0.70 | +0.30 | +75.00% | 0.00 | 8 | 98 | 0.68 | -0.02 | 0.00 | -0.39 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 745.00 | 0.05 | 1.95 | 1.00 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.03 | 0.00 | -0.63 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 747.50 | 0.05 | 1.60 | 0.83 | % | 0.00 | 0 | 0 | 0.55 | -0.04 | 0.00 | -0.76 | 11/18/2025 3:59:59 PM EST | |||
| 750.00 | 0.25 | 1.05 | 0.65 | 0.75 | +0.19 | +33.93% | 0.00 | 21 | 161 | 0.56 | -0.04 | 0.00 | -0.77 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 755.00 | 0.20 | 1.70 | 0.95 | 1.04 | % | 0.00 | 1 | 0 | 0.54 | -0.05 | 0.00 | -1.07 | 11/18/2025 | 11/18/2025 3:59:59 PM EST | |
| 760.00 | 0.55 | 1.75 | 1.15 | 1.11 | +0.06 | +5.72% | 0.00 | 12 | 253 | 0.54 | -0.06 | 0.00 | -1.29 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 765.00 | 0.55 | 2.05 | 1.30 | 1.40 | +0.45 | +47.37% | 0.00 | 15 | 20 | 0.52 | -0.08 | 0.00 | -1.44 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 770.00 | 1.50 | 2.15 | 1.83 | 1.61 | +0.46 | +40.00% | 0.00 | 26 | 64 | 0.53 | -0.09 | 0.00 | -1.52 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 775.00 | 1.60 | 2.40 | 2.00 | 2.75 | % | 0.00 | 5 | 0 | 0.51 | -0.12 | 0.01 | -1.71 | 11/18/2025 | 11/18/2025 3:59:59 PM EST | |
| 780.00 | 2.40 | 2.85 | 2.63 | 2.80 | +0.55 | +24.45% | 0.00 | 196 | 289 | 0.50 | -0.14 | 0.01 | -1.85 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 785.00 | 3.20 | 3.60 | 3.40 | 3.50 | +0.95 | +37.26% | 0.00 | 5 | 8 | 0.50 | -0.17 | 0.01 | -1.99 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 790.00 | 4.10 | 4.50 | 4.30 | 4.21 | +1.41 | +50.36% | 0.01 | 11 | 172 | 0.50 | -0.20 | 0.01 | -2.13 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 795.00 | 5.20 | 5.60 | 5.40 | 5.50 | +2.20 | +66.67% | 0.01 | 7 | 26 | 0.50 | -0.24 | 0.01 | -2.26 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 800.00 | 6.50 | 7.20 | 6.85 | 6.95 | +2.35 | +51.09% | 0.01 | 43 | 989 | 0.50 | -0.28 | 0.01 | -2.37 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 805.00 | 8.00 | 9.10 | 8.55 | 8.50 | +5.33 | +168.14% | 0.01 | 250 | 33 | 0.50 | -0.33 | 0.01 | -2.46 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 810.00 | 9.70 | 11.80 | 10.75 | 10.25 | +4.04 | +65.06% | 0.01 | 17 | 476 | 0.51 | -0.38 | 0.01 | -2.52 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 815.00 | 11.80 | 14.00 | 12.90 | 12.56 | +5.11 | +68.60% | 0.02 | 15 | 51 | 0.51 | -0.44 | 0.01 | -2.55 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 820.00 | 14.20 | 15.90 | 15.05 | 14.65 | +5.29 | +56.52% | 0.02 | 44 | 460 | 0.50 | -0.50 | 0.01 | -2.53 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 825.00 | 16.90 | 19.10 | 18.00 | 16.90 | +4.60 | +37.40% | 0.02 | 168 | 505 | 0.50 | -0.55 | 0.01 | -2.48 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 830.00 | 20.10 | 22.10 | 21.10 | 20.30 | +6.90 | +51.50% | 0.03 | 185 | 366 | 0.51 | -0.61 | 0.01 | -2.38 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 835.00 | 20.30 | 26.30 | 23.30 | 24.20 | +9.08 | +60.06% | 0.03 | 11 | 107 | 0.46 | -0.66 | 0.01 | -2.26 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 840.00 | 26.80 | 28.80 | 27.80 | 27.07 | +8.94 | +49.32% | 0.03 | 29 | 192 | 0.49 | -0.71 | 0.01 | -2.10 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 845.00 | 28.50 | 33.90 | 31.20 | 27.98 | +7.88 | +39.21% | 0.04 | 22 | 37 | 0.47 | -0.75 | 0.01 | -1.92 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 850.00 | 32.20 | 38.20 | 35.20 | 35.60 | +11.60 | +48.34% | 0.04 | 140 | 454 | 0.59 | -0.79 | 0.01 | -1.73 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 855.00 | 36.00 | 44.00 | 40.00 | 38.72 | +10.63 | +37.85% | 0.05 | 9 | 58 | 0.67 | -0.83 | 0.01 | -1.53 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 860.00 | 40.40 | 48.40 | 44.40 | 43.83 | +13.63 | +45.14% | 0.05 | 27 | 323 | 0.69 | -0.86 | 0.01 | -1.33 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 862.50 | 42.90 | 49.00 | 45.95 | % | 0.05 | 0 | 0 | 0.61 | -0.87 | 0.01 | -1.23 | 11/18/2025 3:59:59 PM EST | |||
| 865.00 | 45.00 | 53.00 | 49.00 | 52.90 | +15.05 | +39.77% | 0.06 | 12 | 136 | 0.72 | -0.89 | 0.01 | -1.15 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 867.50 | 47.30 | 53.50 | 50.40 | 47.76 | +7.91 | +19.85% | 0.06 | 2 | 3 | 0.63 | -0.90 | 0.00 | -1.06 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 870.00 | 49.60 | 57.60 | 53.60 | 53.41 | +14.35 | +36.74% | 0.06 | 9 | 384 | 0.73 | -0.91 | 0.00 | -0.98 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 872.50 | 52.00 | 58.00 | 55.00 | 34.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.63 | -0.92 | 0.00 | -0.90 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 875.00 | 54.30 | 60.50 | 57.40 | 58.33 | +29.04 | +99.15% | 0.07 | 1 | 34 | 0.65 | -0.93 | 0.00 | -0.82 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 877.50 | 57.00 | 62.80 | 59.90 | 35.60 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.66 | -0.94 | 0.00 | -0.75 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 880.00 | 59.10 | 67.00 | 63.05 | 66.28 | +15.78 | +31.25% | 0.07 | 12 | 201 | 0.82 | -0.94 | 0.00 | -0.69 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 882.50 | 61.50 | 67.60 | 64.55 | % | 0.07 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.62 | 11/18/2025 3:59:59 PM EST | |||
| 885.00 | 64.00 | 72.00 | 68.00 | 69.40 | +30.30 | +77.50% | 0.08 | 8 | 29 | 0.82 | -0.95 | 0.00 | -0.58 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 890.00 | 69.00 | 76.70 | 72.85 | 75.10 | +17.95 | +31.41% | 0.08 | 13 | 187 | 0.84 | -0.96 | 0.00 | -0.47 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 895.00 | 74.00 | 79.70 | 76.85 | 74.05 | +10.02 | +15.65% | 0.09 | 2 | 37 | 0.73 | -0.97 | 0.00 | -0.38 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 897.50 | 76.20 | 82.00 | 79.10 | 76.53 | +18.83 | +32.64% | 0.09 | 2 | 21 | 0.73 | -0.98 | 0.00 | -0.31 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 900.00 | 79.40 | 86.80 | 83.10 | 82.00 | +12.97 | +18.79% | 0.09 | 12 | 673 | 0.94 | -0.98 | 0.00 | -0.27 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 902.50 | 81.20 | 87.00 | 84.10 | 63.00 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.77 | -0.98 | 0.00 | -0.26 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 905.00 | 83.60 | 89.60 | 86.60 | 90.21 | +28.76 | +46.81% | 0.10 | 4 | 84 | 0.79 | -0.98 | 0.00 | -0.21 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 907.50 | 86.10 | 92.00 | 89.05 | 62.51 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.80 | -0.99 | 0.00 | -0.17 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 910.00 | 88.60 | 96.80 | 92.70 | 92.90 | +27.90 | +42.93% | 0.10 | 3 | 183 | 1.01 | -0.99 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 912.50 | 91.10 | 97.00 | 94.05 | 78.75 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.83 | -0.99 | 0.00 | -0.11 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 915.00 | 93.60 | 99.80 | 96.70 | 96.92 | +29.35 | +43.44% | 0.11 | 5 | 105 | 0.87 | -0.99 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 917.50 | 96.10 | 102.90 | 99.50 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 48 | 0.86 | -0.99 | 0.00 | -0.09 | 10/31/2025 | 11/18/2025 3:59:59 PM EST |
| 920.00 | 98.60 | 106.80 | 102.70 | 102.00 | +24.90 | +32.30% | 0.11 | 10 | 220 | 1.07 | -0.99 | 0.00 | -0.06 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 922.50 | 101.10 | 107.00 | 104.05 | 50.60 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.89 | -1.00 | 0.00 | -0.04 | 11/5/2025 | 11/18/2025 3:59:59 PM EST |
| 925.00 | 101.40 | 110.40 | 105.90 | 101.41 | +40.69 | +67.02% | 0.11 | 2 | 57 | 0.99 | -1.00 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 930.00 | 106.40 | 117.50 | 111.95 | 106.40 | +10.95 | +11.48% | 0.12 | 3 | 311 | 1.18 | -1.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 935.00 | 111.40 | 120.00 | 115.70 | 92.21 | 0.00 | 0.00% | 0.12 | 0 | 105 | 1.02 | -1.00 | 0.00 | -0.02 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 940.00 | 120.00 | 126.00 | 123.00 | 122.10 | +29.62 | +32.03% | 0.13 | 2 | 245 | 1.15 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 945.00 | 123.10 | 130.00 | 126.55 | 126.55 | +45.40 | +55.95% | 0.13 | 5 | 27 | 1.08 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 950.00 | 128.10 | 135.10 | 131.60 | 131.57 | +33.67 | +34.40% | 0.14 | 1,431 | 373 | 1.12 | -1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 955.00 | 130.50 | 143.00 | 136.75 | 136.15 | +44.84 | +49.11% | 0.14 | 10 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 960.00 | 135.50 | 147.80 | 141.65 | 141.82 | +34.12 | +31.69% | 0.15 | 871 | 79 | 1.40 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 965.00 | 142.80 | 151.30 | 147.05 | 57.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/18/2025 3:59:59 PM EST |
| 970.00 | 149.00 | 155.00 | 152.00 | 149.00 | +10.40 | +7.51% | 0.16 | 1,750 | 182 | 1.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 975.00 | 153.00 | 159.60 | 156.30 | 156.73 | +38.73 | +32.83% | 0.16 | 2 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 980.00 | 155.50 | 167.80 | 161.65 | 162.25 | +16.68 | +11.46% | 0.16 | 306 | 27 | 1.53 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 985.00 | 161.40 | 172.00 | 166.70 | 150.59 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 990.00 | 166.40 | 176.70 | 171.55 | 127.74 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/18/2025 3:59:59 PM EST |
| 995.00 | 171.40 | 181.50 | 176.45 | 87.24 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/18/2025 3:59:59 PM EST |
| 1,000.00 | 175.50 | 188.00 | 181.75 | 181.19 | +15.75 | +9.52% | 0.18 | 60 | 8 | 1.67 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 1,020.00 | 196.40 | 205.40 | 200.90 | 185.46 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 1,040.00 | 215.80 | 225.40 | 220.60 | 95.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 1,060.00 | 235.80 | 245.40 | 240.60 | 238.92 | +29.50 | +14.09% | 0.23 | 2 | 2 | 1.75 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 1,080.00 | 255.80 | 265.40 | 260.60 | 258.90 | +29.46 | +12.84% | 0.24 | 2 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 1,100.00 | 275.80 | 285.40 | 280.60 | 154.35 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 1,120.00 | 294.50 | 307.00 | 300.75 | 203.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/18/2025 3:59:59 PM EST |
| 1,140.00 | 315.80 | 328.00 | 321.90 | 292.73 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 11/18/2025 3:59:59 PM EST |
| 1,160.00 | 335.80 | 348.00 | 341.90 | 249.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 11/18/2025 3:59:59 PM EST |
| 1,180.00 | 355.80 | 365.80 | 360.80 | 268.13 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/18/2025 3:59:59 PM EST |
| 1,200.00 | 374.90 | 387.00 | 380.95 | 242.99 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 3:59:59 PM EST |
| 1,220.00 | 395.80 | 406.00 | 400.90 | % | 0.33 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 1,240.00 | 415.80 | 425.60 | 420.70 | 283.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 11/18/2025 3:59:59 PM EST |
| 1,260.00 | 435.80 | 445.40 | 440.60 | 312.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/18/2025 3:59:59 PM EST |
| 1,280.00 | 455.80 | 465.60 | 460.70 | 463.28 | +146.68 | +46.33% | 0.36 | 2 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:59 PM EST |
| 1,300.00 | 475.80 | 485.80 | 480.80 | 454.27 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 1,320.00 | 495.80 | 506.10 | 500.95 | 474.25 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 1,340.00 | 515.80 | 528.00 | 521.90 | % | 0.39 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 1,360.00 | 535.70 | 549.20 | 542.45 | % | 0.40 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 1,380.00 | 555.80 | 568.00 | 561.90 | % | 0.41 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 1,400.00 | 575.80 | 585.50 | 580.65 | 553.97 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 1,420.00 | 595.80 | 605.80 | 600.80 | 573.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:59 PM EST |
| 1,440.00 | 615.70 | 625.60 | 620.65 | % | 0.43 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 1,460.00 | 635.80 | 649.20 | 642.50 | % | 0.44 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 1,480.00 | 655.80 | 666.10 | 660.95 | 473.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 11/18/2025 3:59:59 PM EST |
| 1,500.00 | 675.80 | 689.20 | 682.50 | % | 0.46 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 1,520.00 | 695.80 | 709.20 | 702.50 | % | 0.46 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 1,540.00 | 714.50 | 729.20 | 721.85 | % | 0.47 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST | |||
| 1,560.00 | 735.80 | 746.30 | 741.05 | % | 0.48 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:59 PM EST |