Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $256.00 as of 11/19/2025 9:20:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 75.50 | 78.15 | 76.83 | % | 0.43 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 185.00 | 70.50 | 73.15 | 71.83 | % | 0.39 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 190.00 | 65.50 | 68.20 | 66.85 | % | 0.35 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 195.00 | 60.55 | 63.20 | 61.88 | % | 0.32 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 200.00 | 55.55 | 58.25 | 56.90 | % | 0.28 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 205.00 | 50.60 | 53.25 | 51.93 | % | 0.25 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:03 PM EST | |||
| 207.50 | 48.10 | 50.40 | 49.25 | % | 0.24 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 11/19/2025 4:00:03 PM EST | |||
| 210.00 | 45.65 | 48.25 | 46.95 | % | 0.22 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 11/19/2025 4:00:03 PM EST | |||
| 212.50 | 43.15 | 45.80 | 44.48 | % | 0.21 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.04 | 11/19/2025 4:00:03 PM EST | |||
| 215.00 | 40.70 | 43.35 | 42.03 | % | 0.20 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.05 | 11/19/2025 4:00:03 PM EST | |||
| 217.50 | 38.25 | 40.95 | 39.60 | % | 0.18 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.10 | 11/19/2025 4:00:03 PM EST | |||
| 220.00 | 35.80 | 38.20 | 37.00 | % | 0.17 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.13 | 11/19/2025 4:00:03 PM EST | |||
| 222.50 | 33.35 | 36.05 | 34.70 | 30.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.83 | 0.97 | 0.00 | -0.15 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 225.00 | 30.95 | 33.35 | 32.15 | 93.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | 0.96 | 0.00 | -0.17 | 10/22/2025 | 11/19/2025 4:00:03 PM EST |
| 227.50 | 28.50 | 31.25 | 29.88 | % | 0.13 | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.19 | 11/19/2025 4:00:03 PM EST | |||
| 230.00 | 25.45 | 28.80 | 27.13 | % | 0.12 | 0 | 0 | 0.38 | 0.93 | 0.01 | -0.22 | 11/19/2025 4:00:03 PM EST | |||
| 232.50 | 23.75 | 26.50 | 25.13 | % | 0.11 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.26 | 11/19/2025 4:00:03 PM EST | |||
| 235.00 | 21.40 | 24.25 | 22.83 | % | 0.10 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.29 | 11/19/2025 4:00:03 PM EST | |||
| 237.50 | 19.10 | 22.00 | 20.55 | 25.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.86 | 0.01 | -0.31 | 11/10/2025 | 11/19/2025 4:00:03 PM EST |
| 240.00 | 16.90 | 19.80 | 18.35 | 26.90 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.42 | 0.82 | 0.01 | -0.35 | 11/11/2025 | 11/19/2025 4:00:03 PM EST |
| 242.50 | 14.75 | 17.25 | 16.00 | % | 0.07 | 0 | 0 | 0.40 | 0.79 | 0.02 | -0.38 | 11/19/2025 4:00:03 PM EST | |||
| 245.00 | 12.70 | 15.50 | 14.10 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.41 | 0.75 | 0.02 | -0.40 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 247.50 | 10.75 | 13.35 | 12.05 | 11.00 | +0.90 | +8.92% | 0.05 | 1 | 6 | 0.40 | 0.71 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 250.00 | 9.70 | 11.85 | 10.78 | 10.85 | +2.45 | +29.17% | 0.04 | 2 | 17 | 0.43 | 0.67 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 252.50 | 8.30 | 8.95 | 8.63 | 7.30 | +0.40 | +5.80% | 0.03 | 2 | 25 | 0.39 | 0.62 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 255.00 | 6.75 | 7.50 | 7.13 | 5.50 | -0.25 | -4.35% | 0.03 | 3 | 32 | 0.38 | 0.56 | 0.03 | -0.40 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 257.50 | 5.60 | 6.20 | 5.90 | 5.20 | +0.65 | +14.29% | 0.02 | 16 | 30 | 0.39 | 0.49 | 0.03 | -0.38 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 260.00 | 4.45 | 5.00 | 4.73 | 3.65 | +0.20 | +5.80% | 0.02 | 17 | 105 | 0.38 | 0.43 | 0.03 | -0.35 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 262.50 | 3.45 | 3.90 | 3.68 | 3.95 | +0.82 | +26.20% | 0.01 | 14 | 30 | 0.37 | 0.35 | 0.03 | -0.31 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 265.00 | 2.62 | 2.98 | 2.80 | 3.10 | +1.10 | +55.00% | 0.01 | 27 | 61 | 0.37 | 0.28 | 0.03 | -0.27 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 267.50 | 1.65 | 2.34 | 2.00 | 1.66 | -0.03 | -1.78% | 0.01 | 6 | 70 | 0.35 | 0.22 | 0.02 | -0.23 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 270.00 | 0.55 | 1.82 | 1.19 | 1.31 | -0.05 | -3.68% | 0.00 | 3 | 108 | 0.32 | 0.16 | 0.02 | -0.19 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 272.50 | 0.30 | 3.00 | 1.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.39 | 0.12 | 0.02 | -0.15 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 275.00 | 0.44 | 1.40 | 0.92 | 1.00 | -3.20 | -76.19% | 0.00 | 1 | 27 | 0.37 | 0.09 | 0.01 | -0.12 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 277.50 | 0.00 | 1.40 | 0.70 | 3.16 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.46 | 0.06 | 0.01 | -0.09 | 11/11/2025 | 11/19/2025 4:00:03 PM EST |
| 280.00 | 0.25 | 0.70 | 0.48 | 0.60 | +0.21 | +53.85% | 0.00 | 1 | 62 | 0.37 | 0.04 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 282.50 | 0.00 | 2.52 | 1.26 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.03 | 0.01 | -0.05 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 2.35 | 1.18 | 0.32 | -0.06 | -15.79% | 0.00 | 1 | 14 | 0.67 | 0.02 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 287.50 | 0.00 | 1.20 | 0.60 | 0.21 | -0.39 | -65.00% | 0.00 | 1 | 9 | 0.57 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.65 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 292.50 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 4:00:03 PM EST |
| 295.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.66 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 297.50 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | 0.33 | +0.17 | +106.25% | 0.00 | 2 | 113 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 302.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 305.00 | 0.00 | 2.19 | 1.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 307.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 1.96 | 0.98 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 312.50 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:03 PM EST |
| 317.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.00 | 1.00 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:03 PM EST |
| 322.50 | 0.00 | 1.59 | 0.80 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 325.00 | 0.00 | 2.01 | 1.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:03 PM EST |
| 327.50 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.04 | 1.02 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 2.13 | 1.07 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 1.02 | 0.51 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 1.99 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.35 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.55 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:03 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.13 | 1.07 | 2.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 1.92 | 0.96 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.16 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.24 | 0.62 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 1.27 | 0.64 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 11/19/2025 4:00:03 PM EST | |||
| 207.50 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 11/19/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.55 | 0.78 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 212.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.04 | 11/19/2025 4:00:03 PM EST | |||
| 215.00 | 0.02 | 1.74 | 0.88 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | -0.01 | 0.00 | -0.05 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 217.50 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.10 | 11/19/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 1.46 | 0.73 | 0.40 | -0.10 | -20.00% | 0.00 | 1 | 13 | 0.78 | -0.02 | 0.00 | -0.13 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 222.50 | 0.00 | 1.92 | 0.96 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | -0.03 | 0.00 | -0.15 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 0.52 | 0.26 | 0.80 | -0.32 | -28.58% | 0.00 | 10 | 10 | 0.81 | -0.04 | 0.00 | -0.17 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 227.50 | 0.01 | 0.67 | 0.34 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.30 | -0.05 | 0.01 | -0.19 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.69 | 0.85 | 0.78 | -0.22 | -22.00% | 0.00 | 10 | 848 | 0.64 | -0.07 | 0.01 | -0.22 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 232.50 | 0.15 | 2.39 | 1.27 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | -0.09 | 0.01 | -0.26 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 235.00 | 0.20 | 2.70 | 1.45 | 1.26 | -0.45 | -26.32% | 0.01 | 7 | 24 | 0.49 | -0.12 | 0.01 | -0.29 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 237.50 | 0.00 | 2.99 | 1.50 | % | 0.01 | 0 | 0 | 0.63 | -0.14 | 0.01 | -0.31 | 11/19/2025 4:00:03 PM EST | |||
| 240.00 | 0.90 | 2.26 | 1.58 | 3.39 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.45 | -0.18 | 0.01 | -0.35 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 242.50 | 1.66 | 2.04 | 1.85 | 2.54 | -0.37 | -12.72% | 0.01 | 17 | 17 | 0.43 | -0.21 | 0.02 | -0.38 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 245.00 | 2.13 | 2.55 | 2.34 | 2.18 | -1.38 | -38.77% | 0.01 | 18 | 46 | 0.42 | -0.25 | 0.02 | -0.40 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 247.50 | 2.77 | 3.20 | 2.99 | 4.30 | -0.65 | -13.14% | 0.01 | 28 | 23 | 0.42 | -0.29 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 250.00 | 3.45 | 4.00 | 3.73 | 3.25 | -2.14 | -39.71% | 0.01 | 25 | 140 | 0.41 | -0.33 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 252.50 | 4.35 | 4.95 | 4.65 | 5.50 | -1.05 | -16.04% | 0.02 | 3 | 100 | 0.41 | -0.38 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 255.00 | 5.40 | 6.00 | 5.70 | 6.74 | -1.79 | -20.99% | 0.02 | 11 | 74 | 0.41 | -0.44 | 0.03 | -0.40 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 257.50 | 6.55 | 7.15 | 6.85 | 9.15 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.40 | -0.51 | 0.03 | -0.38 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 260.00 | 7.80 | 8.60 | 8.20 | 8.08 | -3.99 | -33.06% | 0.03 | 12 | 82 | 0.40 | -0.57 | 0.03 | -0.35 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 262.50 | 9.25 | 10.10 | 9.68 | 10.44 | -3.56 | -25.43% | 0.04 | 2 | 32 | 0.39 | -0.65 | 0.03 | -0.31 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 265.00 | 10.30 | 12.65 | 11.48 | 10.61 | -5.96 | -35.97% | 0.04 | 4 | 59 | 0.39 | -0.72 | 0.03 | -0.27 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 267.50 | 11.40 | 13.90 | 12.65 | 18.70 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.41 | -0.78 | 0.02 | -0.23 | 11/18/2025 | 11/19/2025 4:00:03 PM EST |
| 270.00 | 13.90 | 16.20 | 15.05 | 16.98 | -2.02 | -10.64% | 0.06 | 7 | 31 | 0.46 | -0.84 | 0.02 | -0.19 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 272.50 | 16.00 | 18.35 | 17.18 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.47 | -0.88 | 0.02 | -0.15 | 11/12/2025 | 11/19/2025 4:00:03 PM EST |
| 275.00 | 18.45 | 20.55 | 19.50 | 18.49 | -3.95 | -17.61% | 0.07 | 5 | 52 | 0.48 | -0.91 | 0.01 | -0.12 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 277.50 | 20.00 | 22.75 | 21.38 | % | 0.08 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.09 | 11/19/2025 4:00:03 PM EST | |||
| 280.00 | 22.35 | 25.10 | 23.73 | 23.63 | -6.33 | -21.13% | 0.08 | 1 | 29 | 0.51 | -0.96 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 282.50 | 24.75 | 27.45 | 26.10 | 25.97 | % | 0.09 | 4 | 0 | 0.52 | -0.97 | 0.01 | -0.05 | 11/19/2025 | 11/19/2025 4:00:03 PM EST | |
| 285.00 | 27.15 | 29.85 | 28.50 | 32.10 | -2.11 | -6.17% | 0.10 | 2 | 23 | 0.54 | -0.98 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 287.50 | 29.60 | 32.25 | 30.93 | 38.98 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.55 | -0.99 | 0.00 | -0.02 | 11/17/2025 | 11/19/2025 4:00:03 PM EST |
| 290.00 | 32.75 | 34.70 | 33.73 | 35.85 | -1.52 | -4.07% | 0.12 | 4 | 28 | 0.58 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 292.50 | 34.50 | 37.20 | 35.85 | % | 0.12 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 11/19/2025 4:00:03 PM EST | |||
| 295.00 | 37.65 | 39.65 | 38.65 | 44.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.62 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 297.50 | 39.55 | 42.15 | 40.85 | % | 0.14 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 300.00 | 42.30 | 45.40 | 43.85 | 46.45 | +1.75 | +3.92% | 0.15 | 6 | 21 | 0.68 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:03 PM EST |
| 302.50 | 44.55 | 47.15 | 45.85 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 305.00 | 47.05 | 49.65 | 48.35 | 52.74 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:03 PM EST |
| 307.50 | 49.55 | 52.15 | 50.85 | % | 0.17 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 310.00 | 52.00 | 54.65 | 53.33 | 22.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:03 PM EST |
| 312.50 | 54.55 | 57.15 | 55.85 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 315.00 | 57.00 | 59.65 | 58.33 | 56.88 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:03 PM EST |
| 317.50 | 59.55 | 63.10 | 61.33 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 320.00 | 62.05 | 64.65 | 63.35 | 32.88 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:03 PM EST |
| 322.50 | 64.50 | 67.15 | 65.83 | % | 0.20 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 325.00 | 67.05 | 69.65 | 68.35 | 66.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:03 PM EST |
| 327.50 | 69.50 | 72.15 | 70.83 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 330.00 | 72.05 | 74.65 | 73.35 | 38.64 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 4:00:03 PM EST |
| 335.00 | 76.95 | 79.65 | 78.30 | 75.22 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 4:00:03 PM EST |
| 340.00 | 82.05 | 84.65 | 83.35 | 51.22 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 4:00:03 PM EST |
| 345.00 | 87.05 | 89.65 | 88.35 | % | 0.26 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 350.00 | 92.05 | 94.65 | 93.35 | % | 0.27 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 355.00 | 97.05 | 99.65 | 98.35 | 39.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 4:00:03 PM EST |
| 360.00 | 102.05 | 104.65 | 103.35 | % | 0.29 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 365.00 | 107.00 | 109.65 | 108.33 | % | 0.30 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 370.00 | 112.05 | 114.65 | 113.35 | 59.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 4:00:03 PM EST |
| 375.00 | 117.05 | 119.65 | 118.35 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 380.00 | 122.15 | 124.65 | 123.40 | % | 0.32 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 385.00 | 127.15 | 129.65 | 128.40 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 390.00 | 132.05 | 134.65 | 133.35 | % | 0.34 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 395.00 | 137.05 | 140.55 | 138.80 | % | 0.35 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 400.00 | 142.05 | 144.65 | 143.35 | % | 0.36 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 405.00 | 147.05 | 150.05 | 148.55 | % | 0.37 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 410.00 | 152.05 | 155.40 | 153.73 | % | 0.37 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 415.00 | 157.05 | 159.85 | 158.45 | % | 0.38 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 420.00 | 162.05 | 164.65 | 163.35 | % | 0.39 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 425.00 | 167.05 | 170.65 | 168.85 | % | 0.40 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 430.00 | 172.05 | 174.65 | 173.35 | % | 0.40 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 435.00 | 177.00 | 179.65 | 178.33 | % | 0.41 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 440.00 | 182.05 | 184.65 | 183.35 | % | 0.42 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 445.00 | 187.05 | 189.65 | 188.35 | % | 0.42 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 450.00 | 192.00 | 194.65 | 193.33 | % | 0.43 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 455.00 | 197.00 | 199.65 | 198.33 | % | 0.44 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST | |||
| 460.00 | 202.00 | 204.65 | 203.33 | % | 0.44 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:03 PM EST |