Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $279.48 as of 10/30/2025 6:54:38 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 | 104.30 | 106.95 | 105.63 | % | 0.59 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 185.00 | 98.70 | 101.85 | 100.28 | 108.00 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 190.00 | 94.25 | 96.95 | 95.60 | % | 0.50 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 195.00 | 89.30 | 91.90 | 90.60 | % | 0.46 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 200.00 | 84.20 | 86.90 | 85.55 | 92.65 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 205.00 | 79.40 | 81.90 | 80.65 | % | 0.39 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 210.00 | 74.45 | 77.00 | 75.73 | % | 0.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 215.00 | 69.40 | 72.00 | 70.70 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 220.00 | 63.85 | 66.95 | 65.40 | 97.93 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 225.00 | 59.50 | 62.10 | 60.80 | % | 0.27 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 230.00 | 54.60 | 57.15 | 55.88 | 85.30 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.12 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:59 PM EST |
| 235.00 | 48.95 | 52.05 | 50.50 | 80.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.01 | 10/22/2025 | 10/30/2025 3:59:59 PM EST |
| 237.50 | 46.45 | 49.70 | 48.08 | % | 0.20 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 240.00 | 44.60 | 47.25 | 45.93 | % | 0.19 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 242.50 | 42.10 | 44.65 | 43.38 | % | 0.18 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 245.00 | 39.30 | 42.30 | 40.80 | % | 0.17 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 247.50 | 37.30 | 39.85 | 38.58 | % | 0.16 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 250.00 | 34.75 | 37.30 | 36.03 | 31.84 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.81 | 0.97 | 0.00 | -0.12 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 252.50 | 32.20 | 35.00 | 33.60 | % | 0.13 | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.12 | 10/30/2025 3:59:59 PM EST | |||
| 255.00 | 29.00 | 32.60 | 30.80 | % | 0.12 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.17 | 10/30/2025 3:59:59 PM EST | |||
| 257.50 | 26.75 | 29.95 | 28.35 | % | 0.11 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.18 | 10/30/2025 3:59:59 PM EST | |||
| 260.00 | 25.20 | 27.85 | 26.53 | 48.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.68 | 0.92 | 0.01 | -0.22 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 262.50 | 22.80 | 25.55 | 24.18 | 24.60 | % | 0.09 | 10 | 0 | 0.65 | 0.90 | 0.01 | -0.25 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 265.00 | 21.00 | 22.95 | 21.98 | 22.25 | -3.42 | -13.33% | 0.08 | 10 | 4 | 0.50 | 0.88 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 267.50 | 18.35 | 20.75 | 19.55 | 16.53 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.45 | 0.85 | 0.01 | -0.31 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 270.00 | 15.70 | 19.00 | 17.35 | 21.09 | -0.91 | -4.14% | 0.06 | 1 | 5 | 0.42 | 0.82 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 272.50 | 14.00 | 16.60 | 15.30 | % | 0.06 | 0 | 0 | 0.44 | 0.78 | 0.02 | -0.37 | 10/30/2025 3:59:59 PM EST | |||
| 275.00 | 12.60 | 14.00 | 13.30 | 13.65 | -6.52 | -32.33% | 0.05 | 1 | 2 | 0.42 | 0.74 | 0.02 | -0.39 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 277.50 | 10.20 | 12.70 | 11.45 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.41 | 0.69 | 0.02 | -0.41 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 280.00 | 8.90 | 9.80 | 9.35 | 10.03 | +2.53 | +33.74% | 0.03 | 20 | 8 | 0.39 | 0.63 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 282.50 | 7.70 | 8.35 | 8.03 | 9.00 | +1.50 | +20.00% | 0.03 | 4 | 9 | 0.39 | 0.58 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 285.00 | 6.60 | 7.05 | 6.83 | 7.00 | +1.00 | +16.67% | 0.02 | 37 | 42 | 0.40 | 0.52 | 0.02 | -0.45 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 287.50 | 5.15 | 5.85 | 5.50 | 5.80 | +1.20 | +26.09% | 0.02 | 41 | 68 | 0.39 | 0.46 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 290.00 | 4.40 | 4.80 | 4.60 | 5.15 | +1.40 | +37.34% | 0.02 | 46 | 59 | 0.40 | 0.40 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 292.50 | 3.45 | 3.95 | 3.70 | 5.55 | +2.75 | +98.22% | 0.01 | 11 | 71 | 0.39 | 0.34 | 0.02 | -0.41 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 295.00 | 2.79 | 3.20 | 3.00 | 3.23 | +0.59 | +22.35% | 0.01 | 43 | 72 | 0.40 | 0.29 | 0.02 | -0.38 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 297.50 | 2.19 | 2.50 | 2.35 | 2.80 | -0.01 | -0.36% | 0.01 | 16 | 24 | 0.39 | 0.24 | 0.02 | -0.35 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 300.00 | 1.55 | 2.05 | 1.80 | 1.90 | +0.20 | +11.77% | 0.01 | 412 | 104 | 0.39 | 0.20 | 0.02 | -0.31 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 302.50 | 1.11 | 2.13 | 1.62 | 2.17 | -0.56 | -20.52% | 0.01 | 17 | 26 | 0.41 | 0.16 | 0.02 | -0.27 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 305.00 | 0.81 | 1.76 | 1.29 | 1.50 | -0.34 | -18.48% | 0.00 | 39 | 570 | 0.41 | 0.13 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 307.50 | 0.58 | 1.31 | 0.95 | 1.10 | -0.62 | -36.05% | 0.00 | 1 | 28 | 0.41 | 0.10 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 310.00 | 0.28 | 1.15 | 0.72 | 0.83 | -0.54 | -39.42% | 0.00 | 4 | 37 | 0.40 | 0.08 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 312.50 | 0.00 | 1.54 | 0.77 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.06 | 0.01 | -0.14 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 315.00 | 0.08 | 0.88 | 0.48 | 0.52 | -0.60 | -53.58% | 0.00 | 2 | 90 | 0.40 | 0.05 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 317.50 | 0.01 | 0.86 | 0.44 | 0.40 | -0.37 | -48.06% | 0.00 | 25 | 26 | 0.39 | 0.04 | 0.00 | -0.09 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 320.00 | 0.08 | 0.56 | 0.32 | 0.32 | +0.01 | +3.23% | 0.00 | 9 | 159 | 0.43 | 0.03 | 0.00 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 322.50 | 0.00 | 2.24 | 1.12 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.02 | 0.00 | -0.05 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 325.00 | 0.03 | 0.51 | 0.27 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.44 | 0.01 | 0.00 | -0.04 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 327.50 | 0.00 | 1.15 | 0.58 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.01 | 0.00 | -0.03 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 0.46 | 0.23 | 0.25 | -0.33 | -56.90% | 0.00 | 9 | 49 | 0.57 | 0.01 | 0.00 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 332.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.68 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 337.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.77 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 342.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 345.00 | 0.00 | 0.81 | 0.41 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 127 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 350.00 | 0.02 | 0.03 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 651 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 355.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.09 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 365.00 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.28 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 2.12 | 1.06 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 385.00 | 0.00 | 2.12 | 1.06 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 395.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 405.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 435.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 445.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 450.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 455.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 460.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.16 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/30/2025 3:59:59 PM EST |
| 215.00 | 0.00 | 1.75 | 0.88 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.35 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.18 | 1.09 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.34 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 0.51 | 0.26 | 0.01 | -0.49 | -98.00% | 0.00 | 9 | 73 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.62 | 0.31 | 0.20 | -0.96 | -82.76% | 0.00 | 1 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 0.65 | 0.33 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 184 | 0.80 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 237.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 0.53 | 0.27 | 0.07 | -0.35 | -83.34% | 0.00 | 16 | 44 | 0.70 | 0.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 242.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 245.00 | 0.01 | 1.03 | 0.52 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | -0.01 | 0.00 | -0.08 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 247.50 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 250.00 | 0.04 | 0.65 | 0.35 | 0.26 | -0.24 | -48.00% | 0.00 | 6 | 103 | 0.48 | -0.03 | 0.00 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 252.50 | 0.00 | 1.86 | 0.93 | % | 0.00 | 0 | 0 | 0.73 | -0.03 | 0.00 | -0.12 | 10/30/2025 3:59:59 PM EST | |||
| 255.00 | 0.01 | 0.69 | 0.35 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.40 | -0.05 | 0.01 | -0.17 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 257.50 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.50 | -0.06 | 0.01 | -0.18 | 10/30/2025 3:59:59 PM EST | |||
| 260.00 | 0.42 | 0.80 | 0.61 | 0.80 | -0.67 | -45.58% | 0.00 | 28 | 29 | 0.43 | -0.08 | 0.01 | -0.22 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 262.50 | 0.52 | 1.07 | 0.80 | % | 0.00 | 0 | 0 | 0.43 | -0.10 | 0.01 | -0.25 | 10/30/2025 3:59:59 PM EST | |||
| 265.00 | 0.97 | 1.34 | 1.16 | 1.15 | -0.48 | -29.45% | 0.00 | 3 | 188 | 0.44 | -0.12 | 0.01 | -0.28 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 267.50 | 0.90 | 1.96 | 1.43 | 1.39 | % | 0.01 | 12 | 0 | 0.42 | -0.15 | 0.01 | -0.31 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 270.00 | 1.38 | 2.24 | 1.81 | 1.75 | -0.58 | -24.90% | 0.01 | 21 | 78 | 0.42 | -0.18 | 0.01 | -0.34 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 272.50 | 1.96 | 2.58 | 2.27 | 2.10 | -1.68 | -44.45% | 0.01 | 36 | 3 | 0.41 | -0.22 | 0.02 | -0.37 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 275.00 | 2.53 | 3.20 | 2.87 | 2.50 | -2.20 | -46.81% | 0.01 | 17 | 109 | 0.41 | -0.26 | 0.02 | -0.39 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 277.50 | 3.25 | 3.90 | 3.58 | 3.07 | -0.58 | -15.89% | 0.01 | 26 | 10 | 0.40 | -0.31 | 0.02 | -0.41 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 280.00 | 4.15 | 4.80 | 4.48 | 4.45 | -1.51 | -25.34% | 0.02 | 49 | 85 | 0.40 | -0.37 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 282.50 | 5.15 | 5.80 | 5.48 | 4.00 | -0.90 | -18.37% | 0.02 | 9 | 48 | 0.40 | -0.42 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 285.00 | 6.35 | 7.00 | 6.68 | 6.05 | -1.92 | -24.09% | 0.02 | 10 | 76 | 0.40 | -0.48 | 0.02 | -0.45 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 287.50 | 7.65 | 8.30 | 7.98 | 6.90 | -3.70 | -34.91% | 0.03 | 11 | 33 | 0.40 | -0.54 | 0.02 | -0.44 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 290.00 | 9.15 | 9.90 | 9.53 | 9.16 | -0.34 | -3.58% | 0.03 | 20 | 335 | 0.40 | -0.60 | 0.02 | -0.43 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 292.50 | 10.20 | 12.35 | 11.28 | 10.50 | -1.15 | -9.88% | 0.04 | 10 | 56 | 0.41 | -0.66 | 0.02 | -0.41 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 295.00 | 11.20 | 13.45 | 12.33 | 12.40 | -1.02 | -7.61% | 0.04 | 5 | 107 | 0.36 | -0.71 | 0.02 | -0.38 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 297.50 | 13.30 | 15.15 | 14.23 | 10.65 | 0.00 | 0.00% | 0.05 | 0 | 328 | 0.35 | -0.76 | 0.02 | -0.35 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 300.00 | 14.85 | 17.20 | 16.03 | 17.72 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.45 | -0.80 | 0.02 | -0.31 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 302.50 | 17.00 | 19.70 | 18.35 | 17.46 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.44 | -0.84 | 0.02 | -0.27 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 305.00 | 19.35 | 22.15 | 20.75 | 18.05 | -6.76 | -27.25% | 0.07 | 3 | 34 | 0.53 | -0.87 | 0.01 | -0.24 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 307.50 | 21.95 | 24.75 | 23.35 | 22.25 | +3.12 | +16.31% | 0.08 | 2 | 13 | 0.48 | -0.90 | 0.01 | -0.20 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 310.00 | 23.70 | 27.15 | 25.43 | 24.40 | +0.63 | +2.65% | 0.08 | 2 | 17 | 0.49 | -0.92 | 0.01 | -0.17 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 312.50 | 26.05 | 28.80 | 27.43 | 23.20 | +1.29 | +5.89% | 0.09 | 1 | 10 | 0.56 | -0.94 | 0.01 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 315.00 | 28.45 | 31.20 | 29.83 | 25.70 | -3.03 | -10.55% | 0.09 | 1 | 18 | 0.58 | -0.95 | 0.01 | -0.11 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 317.50 | 30.90 | 34.15 | 32.53 | 29.00 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.56 | -0.96 | 0.00 | -0.09 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 320.00 | 33.35 | 36.10 | 34.73 | 37.00 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.63 | -0.97 | 0.00 | -0.07 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 322.50 | 35.85 | 38.40 | 37.13 | 30.56 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.64 | -0.98 | 0.00 | -0.05 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 325.00 | 38.35 | 42.00 | 40.18 | 22.59 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 10/7/2025 | 10/30/2025 3:59:59 PM EST |
| 327.50 | 40.85 | 44.50 | 42.68 | % | 0.13 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 330.00 | 43.35 | 47.00 | 45.18 | 43.73 | 0.00 | 0.00% | 0.14 | 0 | 7 | 0.74 | -0.99 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 332.50 | 45.85 | 48.50 | 47.18 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 335.00 | 48.35 | 50.95 | 49.65 | 49.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 337.50 | 50.85 | 53.50 | 52.18 | % | 0.15 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 340.00 | 53.35 | 55.95 | 54.65 | 51.43 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.84 | -1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 342.50 | 55.85 | 58.55 | 57.20 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 345.00 | 58.35 | 61.05 | 59.70 | 30.17 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 350.00 | 63.35 | 66.60 | 64.98 | 57.45 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 355.00 | 68.35 | 70.85 | 69.60 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 360.00 | 73.35 | 75.95 | 74.65 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 365.00 | 78.35 | 81.50 | 79.93 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 370.00 | 83.35 | 86.00 | 84.68 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 375.00 | 88.35 | 91.00 | 89.68 | 56.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 380.00 | 93.35 | 96.05 | 94.70 | 61.77 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 385.00 | 98.35 | 101.05 | 99.70 | 66.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 390.00 | 103.35 | 106.05 | 104.70 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 395.00 | 108.35 | 111.00 | 109.68 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 400.00 | 113.35 | 116.00 | 114.68 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 405.00 | 118.35 | 121.85 | 120.10 | 92.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:59 PM EST |
| 410.00 | 123.35 | 125.90 | 124.63 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 415.00 | 128.35 | 131.05 | 129.70 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 420.00 | 133.35 | 135.95 | 134.65 | 101.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 425.00 | 138.35 | 141.05 | 139.70 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 430.00 | 143.35 | 146.05 | 144.70 | % | 0.34 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 435.00 | 148.35 | 151.30 | 149.83 | % | 0.34 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 440.00 | 153.40 | 156.05 | 154.73 | % | 0.35 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 445.00 | 158.35 | 161.00 | 159.68 | % | 0.36 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 450.00 | 163.35 | 166.05 | 164.70 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 455.00 | 168.35 | 171.00 | 169.68 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 460.00 | 173.35 | 175.85 | 174.60 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |