Options Chain for NETFLIX INC COM (NFLX) - $114.09 as of 11/18/2025 8:24:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 69.95 | 78.45 | 74.20 | 70.00 | 0.00 | 0.00% | 1.85 | 0 | 1 | 5.77 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 41.00 | 69.05 | 77.45 | 73.25 | 69.02 | 0.00 | 0.00% | 1.79 | 0 | 10 | 5.65 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 42.00 | 68.05 | 76.45 | 72.25 | 68.15 | 0.00 | 0.00% | 1.72 | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 43.00 | 67.60 | 75.45 | 71.53 | 67.17 | 0.00 | 0.00% | 1.66 | 0 | 11 | 5.41 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 44.00 | 67.25 | 74.45 | 70.85 | % | 1.61 | 0 | 50 | 5.30 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 45.00 | 65.00 | 73.45 | 69.23 | 65.30 | 0.00 | 0.00% | 1.54 | 0 | 10 | 5.19 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 46.00 | 63.90 | 72.45 | 68.18 | % | 1.48 | 0 | 10 | 5.08 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 48.00 | 61.95 | 70.45 | 66.20 | % | 1.38 | 0 | 20 | 4.88 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 50.00 | 59.95 | 68.50 | 64.23 | % | 1.28 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 52.00 | 58.05 | 66.50 | 62.28 | % | 1.20 | 0 | 10 | 4.51 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 54.00 | 55.95 | 63.35 | 59.65 | % | 1.10 | 0 | 20 | 3.90 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 56.00 | 54.05 | 62.50 | 58.28 | % | 1.04 | 0 | 20 | 4.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 58.00 | 51.95 | 60.50 | 56.23 | % | 0.97 | 0 | 50 | 3.99 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 60.00 | 50.05 | 58.50 | 54.28 | % | 0.90 | 0 | 70 | 3.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 62.00 | 48.05 | 56.50 | 52.28 | % | 0.84 | 0 | 60 | 3.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 64.00 | 46.05 | 54.50 | 50.28 | % | 0.79 | 0 | 100 | 3.53 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 66.00 | 44.05 | 52.50 | 48.28 | % | 0.73 | 0 | 80 | 3.38 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 68.00 | 42.05 | 50.55 | 46.30 | % | 0.68 | 0 | 70 | 3.26 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 70.00 | 40.10 | 48.55 | 44.33 | 41.80 | 0.00 | 0.00% | 0.63 | 0 | 101 | 3.12 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 72.00 | 38.10 | 46.55 | 42.33 | % | 0.59 | 0 | 70 | 2.99 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 74.00 | 36.05 | 44.55 | 40.30 | % | 0.54 | 0 | 40 | 2.86 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 76.00 | 34.40 | 42.55 | 38.48 | % | 0.51 | 0 | 20 | 2.73 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 77.00 | 33.05 | 41.55 | 37.30 | % | 0.48 | 0 | 20 | 2.67 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 78.00 | 32.00 | 40.55 | 36.28 | % | 0.47 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 79.00 | 31.05 | 39.55 | 35.30 | % | 0.45 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 80.00 | 30.00 | 38.55 | 34.28 | % | 0.43 | 0 | 160 | 2.48 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 81.00 | 29.00 | 37.55 | 33.28 | % | 0.41 | 0 | 10 | 2.42 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 82.00 | 28.45 | 36.55 | 32.50 | % | 0.40 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 83.00 | 27.00 | 35.55 | 31.28 | % | 0.38 | 0 | 10 | 2.30 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 84.00 | 26.00 | 34.55 | 30.28 | % | 0.36 | 0 | 10 | 2.25 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 85.00 | 25.30 | 33.45 | 29.38 | % | 0.35 | 0 | 150 | 2.19 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 86.00 | 24.30 | 32.50 | 28.40 | % | 0.33 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 87.00 | 23.35 | 31.50 | 27.43 | % | 0.32 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 88.00 | 22.35 | 30.50 | 26.43 | 25.00 | +1.48 | +6.30% | 0.30 | 1 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 89.00 | 21.35 | 29.50 | 25.43 | % | 0.29 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 90.00 | 20.35 | 28.50 | 24.43 | % | 0.27 | 0 | 40 | 1.90 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 90.50 | 19.85 | 28.00 | 23.93 | % | 0.26 | 0 | 10 | 1.87 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 91.00 | 19.35 | 27.50 | 23.43 | % | 0.26 | 0 | 10 | 1.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 91.50 | 18.85 | 27.00 | 22.93 | % | 0.25 | 0 | 140 | 1.82 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 92.00 | 18.35 | 26.50 | 22.43 | % | 0.24 | 0 | 170 | 1.79 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 92.50 | 18.00 | 26.00 | 22.00 | % | 0.24 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 93.00 | 17.35 | 25.50 | 21.43 | 18.62 | % | 0.23 | 10 | 30 | 1.74 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 93.50 | 17.00 | 25.00 | 21.00 | % | 0.22 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 94.00 | 16.35 | 24.50 | 20.43 | % | 0.22 | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 94.50 | 16.00 | 24.00 | 20.00 | % | 0.21 | 0 | 10 | 1.65 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 95.00 | 15.35 | 23.55 | 19.45 | % | 0.20 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 95.50 | 14.85 | 23.05 | 18.95 | 13.30 | -5.70 | -30.00% | 0.20 | 1 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 96.00 | 14.40 | 22.55 | 18.48 | 16.28 | % | 0.19 | 2 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 96.50 | 14.00 | 22.05 | 18.03 | % | 0.19 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 97.00 | 13.40 | 21.55 | 17.48 | 15.60 | % | 0.18 | 2 | 50 | 1.52 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 97.50 | 13.00 | 21.05 | 17.03 | % | 0.17 | 0 | 10 | 1.51 | 1.00 | 0.00 | -0.01 | 11/18/2025 4:00:03 PM EST | |||
| 98.00 | 13.00 | 20.55 | 16.78 | 16.81 | +4.11 | +32.37% | 0.17 | 12 | 39 | 1.48 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 98.50 | 12.00 | 20.05 | 16.03 | 13.15 | % | 0.16 | 2 | 10 | 1.45 | 0.99 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 99.00 | 11.40 | 19.50 | 15.45 | % | 0.16 | 0 | 210 | 1.41 | 0.99 | 0.00 | -0.02 | 11/18/2025 4:00:03 PM EST | |||
| 99.50 | 11.00 | 19.10 | 15.05 | % | 0.15 | 0 | 40 | 1.41 | 0.99 | 0.00 | -0.02 | 11/18/2025 4:00:03 PM EST | |||
| 100.00 | 14.05 | 18.15 | 16.10 | 15.25 | +4.45 | +41.21% | 0.16 | 10 | 479 | 1.30 | 0.99 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 100.50 | 10.00 | 18.10 | 14.05 | % | 0.14 | 0 | 40 | 1.34 | 0.98 | 0.01 | -0.03 | 11/18/2025 4:00:03 PM EST | |||
| 101.00 | 9.45 | 17.60 | 13.53 | % | 0.13 | 0 | 30 | 1.32 | 0.98 | 0.01 | -0.04 | 11/18/2025 4:00:03 PM EST | |||
| 101.50 | 9.00 | 17.10 | 13.05 | % | 0.13 | 0 | 30 | 1.31 | 0.98 | 0.01 | -0.04 | 11/18/2025 4:00:03 PM EST | |||
| 102.00 | 9.00 | 16.65 | 12.83 | 10.10 | +1.42 | +16.36% | 0.13 | 5 | 62 | 1.28 | 0.97 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 102.50 | 8.00 | 16.15 | 12.08 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 190 | 1.26 | 0.97 | 0.01 | -0.05 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 103.00 | 8.00 | 15.65 | 11.83 | 11.88 | +3.73 | +45.77% | 0.11 | 10 | 33 | 1.23 | 0.96 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 103.50 | 10.65 | 11.40 | 11.03 | % | 0.11 | 0 | 260 | 0.50 | 0.96 | 0.01 | -0.05 | 11/18/2025 4:00:03 PM EST | |||
| 104.00 | 10.20 | 10.90 | 10.55 | 10.85 | +3.60 | +49.66% | 0.10 | 86 | 326 | 0.50 | 0.95 | 0.02 | -0.06 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 104.50 | 9.85 | 10.45 | 10.15 | 10.55 | +4.17 | +65.37% | 0.10 | 5 | 220 | 0.40 | 0.94 | 0.02 | -0.06 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 105.00 | 9.30 | 9.90 | 9.60 | 9.85 | +4.16 | +73.12% | 0.09 | 67 | 191 | 0.31 | 0.93 | 0.02 | -0.07 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 105.50 | 8.80 | 9.50 | 9.15 | 6.40 | -0.25 | -3.76% | 0.09 | 1 | 541 | 0.37 | 0.92 | 0.02 | -0.07 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 106.00 | 8.30 | 9.05 | 8.68 | 8.00 | +2.00 | +33.34% | 0.08 | 3 | 220 | 0.32 | 0.91 | 0.02 | -0.08 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 106.50 | 7.95 | 8.55 | 8.25 | 4.45 | 0.00 | 0.00% | 0.08 | 0 | 330 | 0.37 | 0.89 | 0.03 | -0.08 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 107.00 | 7.45 | 8.10 | 7.78 | 7.86 | +3.36 | +74.67% | 0.07 | 51 | 236 | 0.33 | 0.88 | 0.03 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 107.50 | 7.15 | 7.70 | 7.43 | 7.49 | +3.64 | +94.55% | 0.07 | 27 | 158 | 0.38 | 0.86 | 0.03 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 108.00 | 6.60 | 7.25 | 6.93 | 7.20 | +3.53 | +96.19% | 0.06 | 121 | 1,470 | 0.33 | 0.85 | 0.04 | -0.10 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 108.25 | 6.50 | 7.00 | 6.75 | 6.47 | +2.52 | +63.80% | 0.06 | 38 | 6 | 0.37 | 0.83 | 0.04 | -0.10 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 108.50 | 6.15 | 6.80 | 6.48 | 6.75 | +3.15 | +87.50% | 0.06 | 143 | 908 | 0.33 | 0.83 | 0.04 | -0.10 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 108.75 | 5.95 | 6.60 | 6.28 | 6.74 | +3.74 | +124.67% | 0.06 | 27 | 88 | 0.35 | 0.81 | 0.04 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 109.00 | 5.90 | 6.40 | 6.15 | 6.00 | +2.90 | +93.55% | 0.06 | 128 | 1,861 | 0.34 | 0.81 | 0.04 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 109.25 | 5.70 | 6.15 | 5.93 | 6.20 | +3.21 | +107.36% | 0.05 | 100 | 13 | 0.36 | 0.79 | 0.04 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 109.50 | 5.35 | 5.85 | 5.60 | 5.82 | +2.99 | +105.66% | 0.05 | 199 | 1,845 | 0.34 | 0.78 | 0.04 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 109.75 | 5.25 | 5.75 | 5.50 | 5.80 | +3.29 | +131.08% | 0.05 | 86 | 27 | 0.35 | 0.77 | 0.05 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 110.00 | 5.00 | 5.35 | 5.18 | 5.20 | +2.66 | +104.73% | 0.05 | 1,701 | 4,485 | 0.33 | 0.76 | 0.05 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 110.25 | 4.90 | 5.35 | 5.13 | 5.35 | +2.94 | +122.00% | 0.05 | 502 | 307 | 0.33 | 0.75 | 0.05 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 110.50 | 4.75 | 5.15 | 4.95 | 5.00 | +2.80 | +127.28% | 0.04 | 213 | 2,128 | 0.35 | 0.74 | 0.05 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 110.75 | 4.55 | 5.00 | 4.78 | 4.63 | +2.55 | +122.60% | 0.04 | 143 | 314 | 0.35 | 0.72 | 0.05 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 111.00 | 4.30 | 4.70 | 4.50 | 5.25 | +3.20 | +156.10% | 0.04 | 528 | 1,405 | 0.34 | 0.71 | 0.05 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 111.25 | 4.15 | 4.60 | 4.38 | 4.75 | +2.90 | +156.76% | 0.04 | 162 | 236 | 0.33 | 0.70 | 0.05 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 111.50 | 4.00 | 4.30 | 4.15 | 4.75 | +3.01 | +172.99% | 0.04 | 581 | 1,892 | 0.33 | 0.68 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 111.75 | 3.80 | 4.10 | 3.95 | 4.40 | +2.38 | +117.83% | 0.04 | 520 | 1,298 | 0.33 | 0.67 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 112.00 | 3.70 | 3.90 | 3.80 | 3.80 | +2.18 | +134.57% | 0.03 | 6,740 | 6,345 | 0.32 | 0.66 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 112.25 | 3.50 | 3.65 | 3.58 | 3.82 | +2.42 | +172.86% | 0.03 | 1,286 | 1,354 | 0.33 | 0.64 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 112.50 | 3.35 | 3.60 | 3.48 | 3.49 | +2.14 | +158.52% | 0.03 | 664 | 2,157 | 0.33 | 0.63 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 112.75 | 3.20 | 3.45 | 3.33 | 4.00 | +2.83 | +241.88% | 0.03 | 749 | 743 | 0.33 | 0.61 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 113.00 | 3.05 | 3.20 | 3.13 | 3.15 | +1.98 | +169.24% | 0.03 | 1,900 | 1,918 | 0.31 | 0.60 | 0.06 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 113.50 | 2.81 | 2.98 | 2.90 | 2.90 | +1.80 | +163.64% | 0.03 | 1,866 | 2,685 | 0.32 | 0.57 | 0.06 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 114.00 | 2.54 | 2.67 | 2.61 | 2.62 | +1.72 | +191.12% | 0.02 | 3,220 | 2,698 | 0.33 | 0.53 | 0.06 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 114.25 | 2.39 | 2.50 | 2.45 | 2.50 | +1.65 | +194.12% | 0.02 | 508 | 144 | 0.33 | 0.52 | 0.06 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 114.50 | 2.26 | 2.38 | 2.32 | 2.40 | +1.64 | +215.79% | 0.02 | 583 | 1,322 | 0.31 | 0.51 | 0.06 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 114.75 | 2.18 | 2.30 | 2.24 | 2.25 | +1.50 | +200.00% | 0.02 | 286 | 154 | 0.33 | 0.48 | 0.07 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 115.00 | 2.06 | 2.13 | 2.10 | 2.12 | +1.38 | +186.49% | 0.02 | 5,736 | 8,192 | 0.33 | 0.47 | 0.07 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 115.25 | 1.95 | 2.09 | 2.02 | 2.53 | +1.80 | +246.58% | 0.02 | 70 | 462 | 0.32 | 0.46 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 115.50 | 1.84 | 1.96 | 1.90 | 1.92 | +1.27 | +195.39% | 0.02 | 437 | 1,557 | 0.32 | 0.43 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 115.75 | 1.73 | 1.89 | 1.81 | 1.85 | +1.26 | +213.56% | 0.02 | 73 | 335 | 0.32 | 0.42 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 116.00 | 1.64 | 1.78 | 1.71 | 1.76 | +1.20 | +214.29% | 0.01 | 1,995 | 5,249 | 0.32 | 0.41 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 116.25 | 1.55 | 1.69 | 1.62 | 1.75 | +1.23 | +236.54% | 0.01 | 94 | 132 | 0.32 | 0.39 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 116.50 | 1.43 | 1.60 | 1.52 | 1.64 | +1.19 | +264.45% | 0.01 | 175 | 999 | 0.32 | 0.37 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 116.75 | 1.38 | 1.52 | 1.45 | 1.80 | +1.43 | +386.49% | 0.01 | 1,225 | 172 | 0.32 | 0.37 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 117.00 | 1.30 | 1.38 | 1.34 | 1.37 | +0.97 | +242.50% | 0.01 | 1,703 | 2,549 | 0.32 | 0.34 | 0.06 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 117.50 | 1.16 | 1.27 | 1.22 | 1.38 | +0.90 | +187.50% | 0.01 | 453 | 2,128 | 0.32 | 0.32 | 0.06 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 118.00 | 1.02 | 1.11 | 1.07 | 1.08 | +0.73 | +208.58% | 0.01 | 1,091 | 1,917 | 0.32 | 0.29 | 0.06 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 118.50 | 0.91 | 1.00 | 0.96 | 0.92 | +0.62 | +206.67% | 0.01 | 271 | 2,558 | 0.32 | 0.27 | 0.05 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 119.00 | 0.80 | 0.89 | 0.85 | 0.84 | +0.58 | +223.08% | 0.01 | 2,237 | 1,100 | 0.33 | 0.24 | 0.05 | -0.10 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 119.50 | 0.70 | 0.79 | 0.75 | 0.71 | +0.48 | +208.70% | 0.01 | 223 | 1,160 | 0.33 | 0.21 | 0.05 | -0.10 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 120.00 | 0.61 | 0.66 | 0.64 | 0.64 | +0.47 | +276.48% | 0.01 | 3,714 | 9,449 | 0.32 | 0.20 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 120.50 | 0.54 | 0.62 | 0.58 | 0.59 | +0.45 | +321.43% | 0.00 | 92 | 636 | 0.33 | 0.18 | 0.04 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 121.00 | 0.46 | 0.55 | 0.51 | 0.50 | +0.35 | +233.34% | 0.00 | 420 | 1,686 | 0.33 | 0.16 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 121.50 | 0.41 | 0.48 | 0.45 | 0.44 | +0.32 | +266.67% | 0.00 | 200 | 1,695 | 0.33 | 0.14 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 122.00 | 0.36 | 0.43 | 0.40 | 0.41 | +0.30 | +272.73% | 0.00 | 1,885 | 3,610 | 0.33 | 0.13 | 0.03 | -0.07 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 122.50 | 0.31 | 0.38 | 0.35 | 0.42 | +0.32 | +320.00% | 0.00 | 134 | 1,589 | 0.34 | 0.11 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 123.00 | 0.28 | 0.34 | 0.31 | 0.30 | +0.20 | +200.00% | 0.00 | 1,321 | 2,095 | 0.34 | 0.10 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 123.50 | 0.23 | 0.30 | 0.27 | 0.29 | +0.21 | +262.50% | 0.00 | 69 | 3,000 | 0.34 | 0.08 | 0.03 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 124.00 | 0.21 | 0.31 | 0.26 | 0.25 | +0.17 | +212.50% | 0.00 | 268 | 1,879 | 0.35 | 0.08 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 124.50 | 0.17 | 0.24 | 0.21 | 0.25 | +0.17 | +212.50% | 0.00 | 21 | 1,922 | 0.34 | 0.06 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 125.00 | 0.16 | 0.22 | 0.19 | 0.19 | +0.13 | +216.67% | 0.00 | 1,569 | 5,582 | 0.35 | 0.06 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 125.50 | 0.12 | 0.25 | 0.19 | 0.20 | +0.15 | +300.00% | 0.00 | 93 | 820 | 0.36 | 0.05 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 126.00 | 0.13 | 0.26 | 0.20 | 0.16 | +0.10 | +166.67% | 0.00 | 40 | 591 | 0.38 | 0.04 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 126.50 | 0.08 | 0.17 | 0.13 | 0.12 | +0.08 | +200.00% | 0.00 | 134 | 1,641 | 0.36 | 0.04 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 127.00 | 0.08 | 0.27 | 0.18 | 0.13 | +0.05 | +62.50% | 0.00 | 48 | 1,233 | 0.39 | 0.03 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 127.50 | 0.09 | 0.13 | 0.11 | 0.11 | +0.09 | +450.00% | 0.00 | 43 | 985 | 0.37 | 0.03 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 128.00 | 0.06 | 0.35 | 0.21 | 0.09 | +0.05 | +125.00% | 0.00 | 141 | 1,053 | 0.41 | 0.02 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 128.50 | 0.03 | 0.17 | 0.10 | 0.10 | +0.07 | +233.34% | 0.00 | 43 | 2,290 | 0.37 | 0.02 | 0.01 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 129.00 | 0.02 | 0.13 | 0.08 | 0.08 | % | 0.00 | 33 | 960 | 0.36 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 129.50 | 0.01 | 0.22 | 0.12 | 0.15 | % | 0.00 | 1 | 210 | 0.45 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 130.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.03 | +100.00% | 0.00 | 986 | 5,096 | 0.37 | 0.01 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 130.50 | 0.00 | 0.38 | 0.19 | 0.05 | % | 0.00 | 3 | 250 | 0.55 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 131.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 480 | 0.42 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 131.50 | 0.00 | 0.24 | 0.12 | 0.07 | +0.05 | +250.00% | 0.00 | 10 | 400 | 0.52 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 132.00 | 0.00 | 0.34 | 0.17 | 0.04 | % | 0.00 | 11 | 1,070 | 0.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 132.50 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 270 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 133.00 | 0.00 | 0.32 | 0.16 | 0.07 | % | 0.00 | 21 | 1,240 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 133.50 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 220 | 0.60 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 134.00 | 0.00 | 0.28 | 0.14 | 0.06 | % | 0.00 | 10 | 390 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 87 | 2,430 | 0.43 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 136.00 | 0.00 | 0.27 | 0.14 | 0.10 | % | 0.00 | 10 | 700 | 0.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 137.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 990 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 138.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 1,990 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 139.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 370 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 3,927 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 141.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 830 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 142.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.74 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 143.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 1,590 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 144.00 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 22 | 110 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 8 | 2,030 | 0.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 146.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 50 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 147.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 80 | 0.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 148.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 650 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 149.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,270 | 0.70 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 151.00 | 0.00 | 0.07 | 0.04 | 0.04 | % | 0.00 | 10 | 80 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 152.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 153.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 154.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 240 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 1,620 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 156.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 157.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 158.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 320 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 159.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 40 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 440 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 161.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 162.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 163.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 30 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 164.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 10 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 166.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 167.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 168.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 169.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 172.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 174.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 176.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 178.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 182.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 184.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 186.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 188.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 192.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 194.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 196.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 198.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 70 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 202.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 204.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 206.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 208.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 212.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 214.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 216.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 218.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 222.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 224.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 11/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 41.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 44.00 | 0.00 | 0.01 | 0.01 | 0.03 | % | 0.00 | 1 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 46.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 52.00 | 0.00 | 0.19 | 0.10 | 0.09 | % | 0.00 | 1 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 54.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 56.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 20 | 2.11 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 58.00 | 0.00 | 0.20 | 0.10 | 0.09 | % | 0.00 | 1 | 100 | 2.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 60.00 | 0.00 | 0.07 | 0.04 | 0.05 | % | 0.00 | 2 | 110 | 1.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 62.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 60 | 1.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 64.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 60 | 1.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 66.00 | 0.00 | 0.21 | 0.11 | % | 0.00 | 0 | 60 | 1.68 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 68.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 60 | 1.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 170 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 72.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 40 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 74.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 40 | 1.39 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 76.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 77.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 78.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 40 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 79.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 90 | 1.22 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 130 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 81.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 20 | 1.15 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 82.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 90 | 1.12 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 83.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 130 | 1.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 84.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 320 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | 0.11 | % | 0.00 | 48 | 620 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 86.00 | 0.01 | 0.26 | 0.14 | 0.12 | % | 0.00 | 48 | 440 | 0.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 87.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 130 | 0.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 88.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.93 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 89.00 | 0.00 | 0.08 | 0.04 | 0.02 | % | 0.00 | 4 | 150 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.08 | -88.89% | 0.00 | 132 | 2,424 | 0.69 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 90.50 | 0.00 | 0.27 | 0.14 | 0.13 | +0.01 | +8.34% | 0.00 | 10 | 209 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 91.00 | 0.00 | 0.19 | 0.10 | 0.04 | % | 0.00 | 1 | 170 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 91.50 | 0.00 | 0.28 | 0.14 | 0.06 | +0.03 | +100.00% | 0.00 | 1 | 623 | 0.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 92.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.81 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 360 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 93.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 440 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 93.50 | 0.00 | 0.30 | 0.15 | 0.03 | % | 0.00 | 3 | 190 | 0.76 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 94.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 3 | 741 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 94.50 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.00 | 2 | 296 | 0.72 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 95.00 | 0.03 | 0.12 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 37 | 680 | 0.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 95.50 | 0.00 | 0.32 | 0.16 | 0.04 | +0.03 | +300.00% | 0.00 | 6 | 230 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 96.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 14 | 1,585 | 0.53 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 96.50 | 0.00 | 0.29 | 0.15 | 0.03 | -0.06 | -66.67% | 0.00 | 20 | 520 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 97.00 | 0.01 | 0.35 | 0.18 | 0.07 | -0.01 | -12.50% | 0.00 | 43 | 1,840 | 0.53 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 97.50 | 0.04 | 0.35 | 0.20 | 0.06 | -0.02 | -25.00% | 0.00 | 69 | 1,570 | 0.55 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 98.00 | 0.03 | 0.16 | 0.10 | 0.06 | -0.04 | -40.00% | 0.00 | 68 | 1,267 | 0.48 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 98.50 | 0.01 | 0.20 | 0.11 | 0.05 | -0.03 | -37.50% | 0.00 | 52 | 515 | 0.45 | -0.01 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 99.00 | 0.01 | 0.31 | 0.16 | 0.06 | -0.08 | -57.15% | 0.00 | 62 | 1,740 | 0.47 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 99.50 | 0.02 | 0.20 | 0.11 | 0.06 | -0.06 | -50.00% | 0.00 | 56 | 822 | 0.45 | -0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 100.00 | 0.05 | 0.12 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 150 | 7,483 | 0.42 | -0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 100.50 | 0.04 | 0.45 | 0.25 | 0.12 | -0.08 | -40.00% | 0.00 | 134 | 1,019 | 0.47 | -0.02 | 0.01 | -0.03 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 101.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.15 | -57.70% | 0.00 | 69 | 654 | 0.42 | -0.02 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 101.50 | 0.07 | 0.21 | 0.14 | 0.10 | -0.17 | -62.97% | 0.00 | 149 | 8,872 | 0.42 | -0.02 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 102.00 | 0.08 | 0.23 | 0.16 | 0.16 | -0.17 | -51.52% | 0.00 | 45 | 1,026 | 0.41 | -0.03 | 0.01 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 102.50 | 0.10 | 0.24 | 0.17 | 0.15 | -0.21 | -58.34% | 0.00 | 88 | 4,264 | 0.41 | -0.03 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 103.00 | 0.12 | 0.26 | 0.19 | 0.17 | -0.24 | -58.54% | 0.00 | 219 | 1,921 | 0.40 | -0.04 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 103.50 | 0.15 | 0.28 | 0.22 | 0.19 | -0.31 | -62.00% | 0.00 | 259 | 1,949 | 0.40 | -0.04 | 0.01 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 104.00 | 0.22 | 0.24 | 0.23 | 0.24 | -0.25 | -51.02% | 0.00 | 689 | 1,913 | 0.39 | -0.05 | 0.02 | -0.06 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 104.50 | 0.20 | 0.33 | 0.27 | 0.23 | -0.40 | -63.50% | 0.00 | 255 | 1,471 | 0.39 | -0.06 | 0.02 | -0.06 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 105.00 | 0.24 | 0.35 | 0.30 | 0.24 | -0.45 | -65.22% | 0.00 | 387 | 1,998 | 0.39 | -0.07 | 0.02 | -0.07 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 105.50 | 0.26 | 0.40 | 0.33 | 0.28 | -0.46 | -62.17% | 0.00 | 82 | 1,455 | 0.38 | -0.08 | 0.02 | -0.07 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 106.00 | 0.30 | 0.37 | 0.34 | 0.32 | -0.53 | -62.36% | 0.00 | 139 | 2,901 | 0.37 | -0.09 | 0.02 | -0.08 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 106.50 | 0.35 | 0.42 | 0.39 | 0.33 | -0.67 | -67.00% | 0.00 | 121 | 1,962 | 0.36 | -0.11 | 0.03 | -0.08 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 107.00 | 0.40 | 0.48 | 0.44 | 0.39 | -0.67 | -63.21% | 0.00 | 270 | 1,676 | 0.36 | -0.12 | 0.03 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 107.50 | 0.47 | 0.53 | 0.50 | 0.43 | -0.77 | -64.17% | 0.00 | 204 | 2,261 | 0.36 | -0.14 | 0.03 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 108.00 | 0.54 | 0.61 | 0.58 | 0.59 | -0.79 | -57.25% | 0.01 | 839 | 2,235 | 0.36 | -0.15 | 0.04 | -0.10 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 108.25 | 0.57 | 0.68 | 0.63 | 0.61 | -0.66 | -51.97% | 0.01 | 40 | 158 | 0.36 | -0.17 | 0.04 | -0.10 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 108.50 | 0.61 | 0.68 | 0.65 | 0.53 | -1.09 | -67.29% | 0.01 | 219 | 4,492 | 0.35 | -0.17 | 0.04 | -0.10 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 108.75 | 0.64 | 0.74 | 0.69 | 1.20 | -0.31 | -20.53% | 0.01 | 5 | 460 | 0.35 | -0.19 | 0.04 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 109.00 | 0.69 | 0.77 | 0.73 | 0.70 | -0.97 | -58.09% | 0.01 | 420 | 3,655 | 0.35 | -0.19 | 0.04 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 109.25 | 0.73 | 0.87 | 0.80 | 0.71 | -1.17 | -62.24% | 0.01 | 35 | 144 | 0.35 | -0.21 | 0.04 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 109.50 | 0.79 | 0.87 | 0.83 | 0.75 | -1.13 | -60.11% | 0.01 | 312 | 5,577 | 0.34 | -0.22 | 0.04 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 109.75 | 0.83 | 0.93 | 0.88 | 0.84 | -1.39 | -62.34% | 0.01 | 24 | 188 | 0.34 | -0.23 | 0.05 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 110.00 | 0.89 | 0.98 | 0.94 | 0.91 | -1.16 | -56.04% | 0.01 | 1,547 | 3,265 | 0.34 | -0.24 | 0.05 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 110.25 | 0.95 | 1.04 | 1.00 | 1.00 | -1.32 | -56.90% | 0.01 | 157 | 556 | 0.35 | -0.25 | 0.05 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 110.50 | 1.01 | 1.10 | 1.06 | 0.95 | -1.39 | -59.41% | 0.01 | 239 | 1,537 | 0.34 | -0.26 | 0.05 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 110.75 | 1.08 | 1.17 | 1.13 | 1.00 | -1.47 | -59.52% | 0.01 | 609 | 1,209 | 0.34 | -0.28 | 0.05 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 111.00 | 1.14 | 1.24 | 1.19 | 1.10 | -1.85 | -62.72% | 0.01 | 362 | 1,575 | 0.34 | -0.29 | 0.05 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 111.25 | 1.20 | 1.31 | 1.26 | 1.15 | -1.74 | -60.21% | 0.01 | 388 | 1,360 | 0.34 | -0.30 | 0.05 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 111.50 | 1.28 | 1.40 | 1.34 | 1.36 | -1.43 | -51.26% | 0.01 | 3,589 | 1,502 | 0.33 | -0.32 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 111.75 | 1.36 | 1.47 | 1.42 | 1.40 | -1.87 | -57.19% | 0.01 | 477 | 210 | 0.33 | -0.33 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 112.00 | 1.45 | 1.56 | 1.51 | 1.48 | -1.63 | -52.42% | 0.01 | 757 | 4,273 | 0.34 | -0.34 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 112.25 | 1.53 | 1.72 | 1.63 | 1.50 | -1.46 | -49.33% | 0.01 | 126 | 350 | 0.34 | -0.36 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 112.50 | 1.61 | 1.80 | 1.71 | 1.64 | -1.91 | -53.81% | 0.02 | 264 | 2,124 | 0.33 | -0.37 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 112.75 | 1.70 | 1.90 | 1.80 | 1.61 | % | 0.02 | 435 | 340 | 0.33 | -0.39 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 113.00 | 1.81 | 1.96 | 1.89 | 1.88 | -2.02 | -51.80% | 0.02 | 348 | 2,379 | 0.34 | -0.40 | 0.06 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 113.50 | 2.01 | 2.21 | 2.11 | 1.92 | -2.60 | -57.53% | 0.02 | 86 | 850 | 0.34 | -0.43 | 0.06 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 114.00 | 2.28 | 2.40 | 2.34 | 2.33 | -2.28 | -49.46% | 0.02 | 351 | 2,505 | 0.33 | -0.47 | 0.06 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 114.25 | 2.36 | 2.57 | 2.47 | 2.30 | -2.30 | -50.00% | 0.02 | 337 | 41 | 0.33 | -0.48 | 0.06 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 114.50 | 2.49 | 2.69 | 2.59 | 2.64 | -2.51 | -48.74% | 0.02 | 244 | 1,145 | 0.33 | -0.49 | 0.06 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 114.75 | 2.61 | 2.79 | 2.70 | 2.35 | -2.02 | -46.23% | 0.02 | 52 | 161 | 0.33 | -0.52 | 0.07 | -0.14 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 115.00 | 2.77 | 2.97 | 2.87 | 2.85 | -2.41 | -45.82% | 0.02 | 981 | 1,929 | 0.32 | -0.53 | 0.07 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 115.25 | 2.87 | 3.10 | 2.99 | 2.72 | % | 0.03 | 1 | 60 | 0.34 | -0.54 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 115.50 | 3.00 | 3.25 | 3.13 | 3.13 | -2.02 | -39.23% | 0.03 | 41 | 595 | 0.33 | -0.57 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 115.75 | 3.10 | 3.40 | 3.25 | % | 0.03 | 0 | 40 | 0.32 | -0.58 | 0.06 | -0.13 | 11/18/2025 4:00:03 PM EST | |||
| 116.00 | 3.35 | 3.55 | 3.45 | 3.41 | -2.70 | -44.19% | 0.03 | 46 | 830 | 0.34 | -0.59 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 116.25 | 3.40 | 3.70 | 3.55 | % | 0.03 | 0 | 30 | 0.32 | -0.61 | 0.06 | -0.13 | 11/18/2025 4:00:03 PM EST | |||
| 116.50 | 3.55 | 3.90 | 3.73 | 3.64 | % | 0.03 | 3 | 430 | 0.32 | -0.63 | 0.06 | -0.13 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 116.75 | 3.75 | 4.05 | 3.90 | % | 0.03 | 0 | 0 | 0.34 | -0.63 | 0.06 | -0.13 | 11/18/2025 4:00:03 PM EST | |||
| 117.00 | 3.90 | 4.20 | 4.05 | 4.00 | -3.30 | -45.21% | 0.03 | 650 | 195 | 0.32 | -0.66 | 0.06 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 117.50 | 4.25 | 4.60 | 4.43 | 4.05 | % | 0.04 | 34 | 320 | 0.34 | -0.68 | 0.06 | -0.12 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 118.00 | 4.55 | 4.95 | 4.75 | 4.80 | -2.80 | -36.85% | 0.04 | 52 | 1,120 | 0.32 | -0.71 | 0.06 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 118.50 | 4.90 | 5.35 | 5.13 | 7.80 | +0.03 | +0.39% | 0.04 | 1 | 240 | 0.33 | -0.73 | 0.05 | -0.11 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 119.00 | 5.30 | 5.75 | 5.53 | 5.42 | -2.68 | -33.09% | 0.05 | 1 | 1,198 | 0.32 | -0.76 | 0.05 | -0.10 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 119.50 | 5.70 | 6.15 | 5.93 | 8.76 | 0.00 | 0.00% | 0.05 | 0 | 410 | 0.32 | -0.79 | 0.05 | -0.10 | 11/17/2025 | 11/18/2025 4:00:03 PM EST |
| 120.00 | 6.15 | 6.55 | 6.35 | 6.20 | -2.85 | -31.50% | 0.05 | 18 | 549 | 0.34 | -0.80 | 0.05 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 120.50 | 6.50 | 7.10 | 6.80 | 10.68 | % | 0.06 | 10 | 170 | 0.35 | -0.82 | 0.04 | -0.09 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 121.00 | 6.95 | 7.55 | 7.25 | 6.50 | -4.90 | -42.99% | 0.06 | 27 | 1,306 | 0.35 | -0.84 | 0.04 | -0.08 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 121.50 | 7.40 | 8.00 | 7.70 | 8.40 | -2.30 | -21.50% | 0.06 | 20 | 1,790 | 0.32 | -0.86 | 0.04 | -0.07 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 122.00 | 7.85 | 8.45 | 8.15 | 7.72 | % | 0.07 | 25 | 190 | 0.40 | -0.87 | 0.03 | -0.07 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 122.50 | 8.30 | 8.90 | 8.60 | 10.68 | % | 0.07 | 50 | 400 | 0.41 | -0.89 | 0.03 | -0.06 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 123.00 | 8.75 | 9.35 | 9.05 | % | 0.07 | 0 | 110 | 0.41 | -0.90 | 0.03 | -0.06 | 11/18/2025 4:00:03 PM EST | |||
| 123.50 | 9.10 | 9.85 | 9.48 | % | 0.08 | 0 | 840 | 0.43 | -0.92 | 0.03 | -0.05 | 11/18/2025 4:00:03 PM EST | |||
| 124.00 | 9.05 | 12.20 | 10.63 | 9.61 | -4.24 | -30.62% | 0.09 | 3 | 1,490 | 0.83 | -0.92 | 0.02 | -0.05 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 124.50 | 6.40 | 14.45 | 10.43 | % | 0.08 | 0 | 170 | 1.09 | -0.94 | 0.02 | -0.04 | 11/18/2025 4:00:03 PM EST | |||
| 125.00 | 6.75 | 14.90 | 10.83 | 12.00 | -1.83 | -13.24% | 0.09 | 31 | 125 | 1.10 | -0.94 | 0.02 | -0.04 | 11/18/2025 | 11/18/2025 4:00:03 PM EST |
| 125.50 | 7.25 | 15.00 | 11.13 | % | 0.09 | 0 | 0 | 1.06 | -0.95 | 0.02 | -0.04 | 11/18/2025 4:00:03 PM EST | |||
| 126.00 | 7.70 | 15.90 | 11.80 | % | 0.09 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.03 | 11/18/2025 4:00:03 PM EST | |||
| 126.50 | 8.20 | 16.35 | 12.28 | % | 0.10 | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.03 | 11/18/2025 4:00:03 PM EST | |||
| 127.00 | 8.70 | 16.85 | 12.78 | % | 0.10 | 0 | 10 | 1.17 | -0.97 | 0.01 | -0.02 | 11/18/2025 4:00:03 PM EST | |||
| 127.50 | 9.20 | 17.35 | 13.28 | % | 0.10 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.02 | 11/18/2025 4:00:03 PM EST | |||
| 128.00 | 9.70 | 17.85 | 13.78 | % | 0.11 | 0 | 0 | 1.21 | -0.98 | 0.01 | -0.02 | 11/18/2025 4:00:03 PM EST | |||
| 128.50 | 10.20 | 18.35 | 14.28 | % | 0.11 | 0 | 0 | 1.23 | -0.98 | 0.01 | -0.02 | 11/18/2025 4:00:03 PM EST | |||
| 129.00 | 10.65 | 18.80 | 14.73 | % | 0.11 | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.01 | 11/18/2025 4:00:03 PM EST | |||
| 129.50 | 11.15 | 19.30 | 15.23 | % | 0.12 | 0 | 0 | 1.26 | -0.99 | 0.01 | -0.01 | 11/18/2025 4:00:03 PM EST | |||
| 130.00 | 11.65 | 19.80 | 15.73 | 19.00 | % | 0.12 | 1 | 0 | 1.28 | -0.99 | 0.01 | -0.01 | 11/18/2025 | 11/18/2025 4:00:03 PM EST | |
| 130.50 | 12.15 | 20.30 | 16.23 | % | 0.12 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.01 | 11/18/2025 4:00:03 PM EST | |||
| 131.00 | 12.65 | 20.80 | 16.73 | % | 0.13 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.01 | 11/18/2025 4:00:03 PM EST | |||
| 131.50 | 13.15 | 21.30 | 17.23 | % | 0.13 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 11/18/2025 4:00:03 PM EST | |||
| 132.00 | 13.65 | 21.80 | 17.73 | % | 0.13 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 132.50 | 14.15 | 22.00 | 18.08 | % | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 133.00 | 14.65 | 22.80 | 18.73 | % | 0.14 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 133.50 | 15.15 | 23.00 | 19.08 | % | 0.14 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 134.00 | 15.65 | 23.80 | 19.73 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 135.00 | 16.65 | 21.30 | 18.98 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 136.00 | 17.65 | 25.80 | 21.73 | % | 0.16 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 137.00 | 18.65 | 26.80 | 22.73 | % | 0.17 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 138.00 | 19.65 | 27.80 | 23.73 | % | 0.17 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 139.00 | 20.65 | 28.80 | 24.73 | % | 0.18 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 140.00 | 21.65 | 29.80 | 25.73 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 141.00 | 22.65 | 30.80 | 26.73 | % | 0.19 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 142.00 | 23.65 | 31.85 | 27.75 | % | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 143.00 | 24.65 | 32.80 | 28.73 | % | 0.20 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 144.00 | 25.65 | 33.85 | 29.75 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 145.00 | 26.60 | 35.10 | 30.85 | % | 0.21 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 146.00 | 27.60 | 36.15 | 31.88 | % | 0.22 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 147.00 | 28.60 | 37.10 | 32.85 | % | 0.22 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 148.00 | 29.60 | 38.15 | 33.88 | % | 0.23 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 149.00 | 30.60 | 39.10 | 34.85 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 150.00 | 31.60 | 40.15 | 35.88 | % | 0.24 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 151.00 | 32.60 | 41.15 | 36.88 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 152.00 | 33.60 | 42.10 | 37.85 | % | 0.25 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 153.00 | 34.60 | 43.15 | 38.88 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 154.00 | 35.60 | 44.10 | 39.85 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 155.00 | 36.60 | 45.15 | 40.88 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 156.00 | 37.60 | 46.10 | 41.85 | % | 0.27 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 157.00 | 38.60 | 47.15 | 42.88 | % | 0.27 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 158.00 | 39.60 | 48.10 | 43.85 | % | 0.28 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 159.00 | 40.60 | 49.15 | 44.88 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 160.00 | 41.60 | 50.10 | 45.85 | % | 0.29 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 161.00 | 42.60 | 51.15 | 46.88 | % | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 162.00 | 43.60 | 52.10 | 47.85 | % | 0.30 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 163.00 | 44.60 | 53.15 | 48.88 | % | 0.30 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 164.00 | 45.60 | 54.10 | 49.85 | % | 0.30 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 165.00 | 46.60 | 55.15 | 50.88 | % | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 166.00 | 47.60 | 56.10 | 51.85 | % | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 167.00 | 48.60 | 57.15 | 52.88 | % | 0.32 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 168.00 | 49.60 | 58.10 | 53.85 | % | 0.32 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 169.00 | 50.60 | 59.15 | 54.88 | % | 0.32 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 170.00 | 51.60 | 60.00 | 55.80 | % | 0.33 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 172.00 | 53.60 | 62.10 | 57.85 | % | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 174.00 | 55.60 | 64.10 | 59.85 | % | 0.34 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 176.00 | 57.60 | 66.15 | 61.88 | % | 0.35 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 178.00 | 59.60 | 68.10 | 63.85 | % | 0.36 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 180.00 | 61.60 | 70.10 | 65.85 | % | 0.37 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 182.00 | 63.60 | 72.10 | 67.85 | % | 0.37 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 184.00 | 65.60 | 74.10 | 69.85 | % | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 186.00 | 67.60 | 76.10 | 71.85 | % | 0.39 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 188.00 | 69.60 | 78.10 | 73.85 | % | 0.39 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 190.00 | 71.90 | 80.10 | 76.00 | % | 0.40 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 192.00 | 73.60 | 82.10 | 77.85 | % | 0.41 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 194.00 | 75.60 | 84.10 | 79.85 | % | 0.41 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 196.00 | 77.60 | 86.10 | 81.85 | % | 0.42 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 198.00 | 79.60 | 88.10 | 83.85 | % | 0.42 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 200.00 | 81.60 | 90.10 | 85.85 | % | 0.43 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 202.00 | 83.60 | 90.95 | 87.28 | % | 0.43 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 204.00 | 87.40 | 94.10 | 90.75 | % | 0.44 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 206.00 | 87.60 | 96.15 | 91.88 | % | 0.45 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 208.00 | 89.60 | 98.10 | 93.85 | % | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 210.00 | 91.75 | 100.10 | 95.93 | % | 0.46 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 212.00 | 93.60 | 102.10 | 97.85 | % | 0.46 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 214.00 | 95.60 | 104.10 | 99.85 | % | 0.47 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 216.00 | 97.60 | 106.15 | 101.88 | % | 0.47 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 218.00 | 99.60 | 108.10 | 103.85 | % | 0.48 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 220.00 | 101.60 | 110.10 | 105.85 | % | 0.48 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 222.00 | 103.60 | 112.10 | 107.85 | % | 0.49 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 224.00 | 105.60 | 114.10 | 109.85 | % | 0.49 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST | |||
| 230.00 | 111.60 | 120.10 | 115.85 | % | 0.50 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:03 PM EST |