Options Chain for BROADCOM INC COM (AVGO) - $402.96 as of 11/28/2025 8:46:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 215.95 | 219.75 | 217.85 | 165.11 | 0.00 | 0.00% | 1.18 | 0 | 22 | 2.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:59 PM EST |
| 190.00 | 210.90 | 214.45 | 212.68 | 195.20 | 0.00 | 0.00% | 1.12 | 0 | 1 | 2.69 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 195.00 | 205.95 | 209.60 | 207.78 | % | 1.07 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 200.00 | 200.90 | 204.95 | 202.93 | 187.00 | 0.00 | 0.00% | 1.01 | 0 | 37 | 2.58 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 205.00 | 195.90 | 199.15 | 197.53 | % | 0.96 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 210.00 | 191.00 | 194.35 | 192.68 | % | 0.92 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 215.00 | 185.95 | 189.40 | 187.68 | 170.36 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 220.00 | 180.90 | 184.00 | 182.45 | % | 0.83 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 225.00 | 175.90 | 179.65 | 177.78 | % | 0.79 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 230.00 | 170.95 | 174.85 | 172.90 | 145.00 | 0.00 | 0.00% | 0.75 | 0 | 10 | 1.86 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:59 PM EST |
| 235.00 | 165.95 | 169.60 | 167.78 | % | 0.71 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 240.00 | 160.95 | 164.65 | 162.80 | 129.70 | 0.00 | 0.00% | 0.68 | 0 | 12 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 245.00 | 156.00 | 159.45 | 157.73 | 129.97 | 0.00 | 0.00% | 0.64 | 0 | 14 | 1.84 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:59 PM EST |
| 250.00 | 151.05 | 154.65 | 152.85 | 135.30 | 0.00 | 0.00% | 0.61 | 0 | 7 | 1.70 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 255.00 | 145.95 | 148.95 | 147.45 | 138.75 | 0.00 | 0.00% | 0.58 | 0 | 5 | 1.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 260.00 | 141.05 | 144.10 | 142.58 | 140.07 | +59.77 | +74.44% | 0.55 | 1 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 265.00 | 135.95 | 139.15 | 137.55 | 111.29 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 12:59:59 PM EST |
| 267.50 | 133.45 | 136.50 | 134.98 | 119.65 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 270.00 | 130.95 | 134.00 | 132.48 | 100.90 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.49 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 272.50 | 128.50 | 131.45 | 129.98 | 117.38 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 275.00 | 126.05 | 129.25 | 127.65 | 94.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 11/28/2025 12:59:59 PM EST |
| 277.50 | 123.45 | 126.90 | 125.18 | % | 0.45 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 280.00 | 121.15 | 123.90 | 122.53 | 121.38 | +3.18 | +2.69% | 0.44 | 14 | 8 | 1.35 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 282.50 | 118.50 | 122.40 | 120.45 | % | 0.43 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 285.00 | 116.00 | 119.65 | 117.83 | 111.13 | 0.00 | 0.00% | 0.41 | 0 | 17 | 1.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 287.50 | 113.55 | 116.50 | 115.03 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 290.00 | 111.00 | 115.05 | 113.03 | 109.13 | 0.00 | 0.00% | 0.39 | 0 | 16 | 1.33 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 292.50 | 108.50 | 111.50 | 110.00 | 82.09 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 295.00 | 106.05 | 109.70 | 107.88 | 100.82 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 297.50 | 103.50 | 106.65 | 105.08 | 102.44 | +25.28 | +32.77% | 0.35 | 1 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 300.00 | 101.05 | 104.15 | 102.60 | 101.50 | +4.26 | +4.39% | 0.34 | 8 | 57 | 1.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 302.50 | 98.50 | 101.50 | 100.00 | 83.15 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 305.00 | 96.15 | 99.05 | 97.60 | 95.04 | +1.58 | +1.70% | 0.32 | 9 | 38 | 1.13 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 307.50 | 93.50 | 96.50 | 95.00 | 69.60 | 0.00 | 0.00% | 0.31 | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 310.00 | 91.05 | 94.75 | 92.90 | 90.97 | +2.63 | +2.98% | 0.30 | 1 | 37 | 0.98 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 312.50 | 88.55 | 91.90 | 90.23 | 64.79 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 315.00 | 86.20 | 89.00 | 87.60 | 85.90 | +3.62 | +4.40% | 0.28 | 22 | 32 | 0.97 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 317.50 | 83.70 | 87.25 | 85.48 | 83.72 | +3.22 | +4.00% | 0.27 | 20 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 320.00 | 81.20 | 83.95 | 82.58 | 81.43 | +3.11 | +3.98% | 0.26 | 8 | 1,140 | 0.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 322.50 | 78.60 | 81.65 | 80.13 | 77.96 | +2.10 | +2.77% | 0.25 | 2 | 19 | 0.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 325.00 | 76.15 | 79.10 | 77.63 | 73.96 | 0.00 | 0.00% | 0.24 | 0 | 78 | 0.96 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 327.50 | 73.70 | 76.65 | 75.18 | 73.75 | +2.01 | +2.81% | 0.23 | 2 | 309 | 0.91 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 330.00 | 71.25 | 74.25 | 72.75 | 71.27 | +1.82 | +2.63% | 0.22 | 13 | 293 | 0.84 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 332.50 | 68.75 | 71.60 | 70.18 | 68.02 | +0.98 | +1.47% | 0.21 | 7 | 132 | 0.83 | 1.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 335.00 | 66.20 | 69.05 | 67.63 | 65.10 | +1.65 | +2.60% | 0.20 | 29 | 195 | 0.73 | 1.00 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 337.50 | 63.75 | 66.60 | 65.18 | 63.79 | +3.06 | +5.04% | 0.19 | 32 | 61 | 0.82 | 1.00 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 340.00 | 61.30 | 64.55 | 62.93 | 61.34 | +3.02 | +5.18% | 0.19 | 33 | 1,023 | 0.68 | 0.99 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 342.50 | 58.75 | 61.80 | 60.28 | 59.60 | +3.80 | +6.81% | 0.18 | 40 | 156 | 0.77 | 0.99 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 345.00 | 56.30 | 59.35 | 57.83 | 55.46 | +2.06 | +3.86% | 0.17 | 48 | 1,011 | 0.64 | 0.99 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 347.50 | 53.80 | 56.80 | 55.30 | 53.29 | +2.32 | +4.56% | 0.16 | 53 | 104 | 0.65 | 0.99 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 350.00 | 51.40 | 54.20 | 52.80 | 52.42 | +4.08 | +8.44% | 0.15 | 113 | 1,441 | 0.56 | 0.98 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 352.50 | 48.90 | 52.15 | 50.53 | 50.15 | +2.68 | +5.65% | 0.14 | 54 | 153 | 0.67 | 0.98 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 355.00 | 46.45 | 49.65 | 48.05 | 47.60 | +4.40 | +10.19% | 0.14 | 80 | 555 | 0.58 | 0.97 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 357.50 | 44.00 | 46.95 | 45.48 | 45.38 | +4.88 | +12.05% | 0.13 | 40 | 126 | 0.62 | 0.97 | 0.00 | -0.17 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 360.00 | 42.15 | 45.35 | 43.75 | 43.32 | +4.35 | +11.17% | 0.12 | 554 | 1,656 | 0.53 | 0.96 | 0.00 | -0.19 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 362.50 | 39.20 | 41.95 | 40.58 | 39.00 | +1.11 | +2.93% | 0.11 | 45 | 301 | 0.52 | 0.95 | 0.00 | -0.21 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 365.00 | 36.80 | 39.80 | 38.30 | 37.18 | +2.83 | +8.24% | 0.10 | 64 | 819 | 0.48 | 0.95 | 0.00 | -0.24 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 367.50 | 34.40 | 37.60 | 36.00 | 34.57 | +1.62 | +4.92% | 0.10 | 20 | 155 | 0.53 | 0.94 | 0.01 | -0.26 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 370.00 | 32.80 | 35.00 | 33.90 | 33.95 | +3.86 | +12.83% | 0.09 | 212 | 1,268 | 0.45 | 0.92 | 0.01 | -0.29 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 372.50 | 30.80 | 32.55 | 31.68 | 29.59 | +0.56 | +1.93% | 0.09 | 68 | 232 | 0.46 | 0.91 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 375.00 | 28.60 | 30.00 | 29.30 | 29.60 | +4.30 | +17.00% | 0.08 | 269 | 1,138 | 0.42 | 0.89 | 0.01 | -0.35 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 377.50 | 26.15 | 27.60 | 26.88 | 25.85 | +0.98 | +3.94% | 0.07 | 122 | 308 | 0.42 | 0.87 | 0.01 | -0.38 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 380.00 | 24.35 | 25.35 | 24.85 | 25.00 | +3.40 | +15.75% | 0.07 | 374 | 2,634 | 0.40 | 0.85 | 0.01 | -0.42 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 382.50 | 22.05 | 23.35 | 22.70 | 22.75 | +2.30 | +11.25% | 0.06 | 85 | 442 | 0.41 | 0.83 | 0.01 | -0.45 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 385.00 | 20.75 | 21.05 | 20.90 | 20.70 | +2.80 | +15.65% | 0.05 | 359 | 2,466 | 0.41 | 0.80 | 0.01 | -0.48 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 387.50 | 18.80 | 19.05 | 18.93 | 18.64 | +2.59 | +16.14% | 0.05 | 165 | 332 | 0.40 | 0.77 | 0.01 | -0.51 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 390.00 | 16.90 | 17.15 | 17.03 | 17.10 | +2.68 | +18.59% | 0.04 | 595 | 2,697 | 0.40 | 0.73 | 0.02 | -0.54 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 392.50 | 15.05 | 15.35 | 15.20 | 15.20 | +2.09 | +15.95% | 0.04 | 140 | 1,189 | 0.39 | 0.70 | 0.02 | -0.57 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 395.00 | 13.35 | 13.60 | 13.48 | 13.50 | +2.00 | +17.40% | 0.03 | 1,062 | 1,783 | 0.39 | 0.65 | 0.02 | -0.59 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 397.50 | 11.75 | 12.00 | 11.88 | 11.95 | +1.67 | +16.25% | 0.03 | 788 | 397 | 0.39 | 0.61 | 0.02 | -0.61 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 400.00 | 10.30 | 10.50 | 10.40 | 10.30 | +1.37 | +15.35% | 0.03 | 5,072 | 6,590 | 0.39 | 0.56 | 0.02 | -0.62 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 402.50 | 8.90 | 9.15 | 9.03 | 9.06 | +1.25 | +16.01% | 0.02 | 1,070 | 510 | 0.38 | 0.52 | 0.02 | -0.62 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 405.00 | 7.70 | 7.85 | 7.78 | 7.80 | +1.00 | +14.71% | 0.02 | 2,268 | 2,917 | 0.38 | 0.47 | 0.02 | -0.61 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 407.50 | 6.55 | 6.70 | 6.63 | 6.70 | +0.61 | +10.02% | 0.02 | 547 | 854 | 0.38 | 0.43 | 0.02 | -0.60 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 410.00 | 5.55 | 5.75 | 5.65 | 5.70 | +0.50 | +9.62% | 0.01 | 3,498 | 5,676 | 0.38 | 0.38 | 0.02 | -0.58 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 412.50 | 4.65 | 4.85 | 4.75 | 4.65 | +0.29 | +6.66% | 0.01 | 398 | 968 | 0.38 | 0.34 | 0.02 | -0.55 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 415.00 | 3.90 | 4.05 | 3.98 | 3.85 | +0.02 | +0.53% | 0.01 | 953 | 5,396 | 0.38 | 0.29 | 0.02 | -0.51 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 417.50 | 3.20 | 3.35 | 3.28 | 3.10 | -0.21 | -6.35% | 0.01 | 203 | 318 | 0.37 | 0.26 | 0.02 | -0.47 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 420.00 | 2.66 | 2.78 | 2.72 | 2.70 | -0.08 | -2.88% | 0.01 | 1,931 | 2,882 | 0.38 | 0.22 | 0.01 | -0.43 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 422.50 | 2.17 | 2.28 | 2.23 | 2.12 | -0.35 | -14.17% | 0.01 | 353 | 239 | 0.38 | 0.19 | 0.01 | -0.39 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 425.00 | 1.77 | 1.86 | 1.82 | 1.75 | -0.22 | -11.17% | 0.00 | 1,181 | 1,065 | 0.38 | 0.16 | 0.01 | -0.35 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 427.50 | 1.42 | 1.52 | 1.47 | 1.46 | -0.24 | -14.12% | 0.00 | 250 | 288 | 0.38 | 0.13 | 0.01 | -0.31 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 430.00 | 1.14 | 1.23 | 1.19 | 1.20 | -0.19 | -13.67% | 0.00 | 958 | 811 | 0.38 | 0.11 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 432.50 | 0.91 | 0.99 | 0.95 | 0.96 | -0.30 | -23.81% | 0.00 | 217 | 85 | 0.38 | 0.09 | 0.01 | -0.24 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 435.00 | 0.72 | 0.79 | 0.76 | 0.70 | -0.49 | -41.18% | 0.00 | 162 | 692 | 0.38 | 0.08 | 0.01 | -0.20 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 437.50 | 0.57 | 0.64 | 0.61 | 0.57 | -0.28 | -32.95% | 0.00 | 136 | 93 | 0.38 | 0.06 | 0.01 | -0.18 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 440.00 | 0.44 | 0.51 | 0.48 | 0.51 | -0.20 | -28.17% | 0.00 | 398 | 573 | 0.38 | 0.05 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 445.00 | 0.28 | 0.31 | 0.30 | 0.23 | -0.27 | -54.00% | 0.00 | 149 | 446 | 0.39 | 0.03 | 0.00 | -0.11 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 450.00 | 0.17 | 0.18 | 0.18 | 0.16 | -0.17 | -51.52% | 0.00 | 190 | 1,602 | 0.39 | 0.02 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 455.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.12 | -48.00% | 0.00 | 40 | 335 | 0.39 | 0.01 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 460.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 129 | 230 | 0.40 | 0.01 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 465.00 | 0.03 | 0.07 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 1,085 | 1,144 | 0.41 | 0.01 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 470.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 34 | 155 | 0.41 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 475.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 113 | 0.43 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 80 | 155 | 0.47 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 485.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 128 | 0.49 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 490.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 10 | 62 | 0.53 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 495.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 55 | 269 | 0.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.55 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 505.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 510.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 152 | 0.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 515.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 525.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 530.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 535.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 545.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 550.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 555.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 8 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.88 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 195.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,090 | 1.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.54 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:59 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.38 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.33 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.28 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 245.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.24 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 250.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 340 | 129 | 1.19 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,077 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 20 | 187 | 1.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 267.50 | 0.00 | 0.03 | 0.02 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:59 PM EST |
| 270.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 44 | 322 | 1.01 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 272.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 277.50 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 59 | 2,401 | 0.88 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 282.50 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 2,461 | 0.85 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 287.50 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 290.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 5 | 596 | 0.81 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 292.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.84 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 295.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 8 | 204 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 297.50 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 71 | 0.80 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 300.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 215 | 732 | 0.71 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 302.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 305.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 223 | 435 | 0.74 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 307.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 346 | 846 | 0.69 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 312.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 34 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 315.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 683 | 483 | 0.68 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 317.50 | 0.01 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 1,441 | 325 | 0.62 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 320.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 203 | 1,133 | 0.61 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 322.50 | 0.00 | 0.06 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 420 | 442 | 0.58 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 325.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 521 | 1,165 | 0.56 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 327.50 | 0.02 | 0.07 | 0.05 | 0.11 | -0.08 | -42.11% | 0.00 | 210 | 129 | 0.56 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 330.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 174 | 1,108 | 0.57 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 332.50 | 0.03 | 0.09 | 0.06 | 0.08 | -0.17 | -68.00% | 0.00 | 104 | 1,039 | 0.55 | 0.00 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 335.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.21 | -77.78% | 0.00 | 112 | 656 | 0.54 | 0.00 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 337.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.23 | -74.20% | 0.00 | 91 | 297 | 0.53 | 0.00 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 340.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.28 | -77.78% | 0.00 | 410 | 2,697 | 0.51 | -0.01 | 0.00 | -0.06 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 342.50 | 0.08 | 0.13 | 0.11 | 0.12 | -0.29 | -70.74% | 0.00 | 201 | 797 | 0.51 | -0.01 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 345.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.36 | -73.47% | 0.00 | 283 | 1,404 | 0.50 | -0.01 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 347.50 | 0.13 | 0.17 | 0.15 | 0.13 | -0.43 | -76.79% | 0.00 | 6,281 | 6,124 | 0.50 | -0.01 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 350.00 | 0.17 | 0.20 | 0.19 | 0.20 | -0.42 | -67.75% | 0.00 | 1,170 | 1,471 | 0.49 | -0.02 | 0.00 | -0.12 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 352.50 | 0.20 | 0.23 | 0.22 | 0.23 | -0.52 | -69.34% | 0.00 | 364 | 371 | 0.48 | -0.02 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 355.00 | 0.25 | 0.28 | 0.27 | 0.28 | -0.51 | -64.56% | 0.00 | 199 | 1,179 | 0.47 | -0.03 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 357.50 | 0.28 | 0.34 | 0.31 | 0.32 | -0.67 | -67.68% | 0.00 | 115 | 544 | 0.46 | -0.03 | 0.00 | -0.17 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 360.00 | 0.36 | 0.41 | 0.39 | 0.39 | -0.70 | -64.22% | 0.00 | 856 | 1,570 | 0.46 | -0.04 | 0.00 | -0.19 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 362.50 | 0.44 | 0.50 | 0.47 | 0.50 | -0.78 | -60.94% | 0.00 | 279 | 251 | 0.45 | -0.05 | 0.00 | -0.21 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 365.00 | 0.55 | 0.60 | 0.58 | 0.60 | -0.88 | -59.46% | 0.00 | 1,599 | 1,080 | 0.45 | -0.05 | 0.00 | -0.24 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 367.50 | 0.66 | 0.73 | 0.70 | 0.70 | -1.07 | -60.46% | 0.00 | 217 | 286 | 0.44 | -0.06 | 0.01 | -0.26 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 370.00 | 0.81 | 0.88 | 0.85 | 0.85 | -1.13 | -57.08% | 0.00 | 1,096 | 1,195 | 0.44 | -0.08 | 0.01 | -0.29 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 372.50 | 0.99 | 1.06 | 1.03 | 1.05 | -1.38 | -56.79% | 0.00 | 159 | 314 | 0.43 | -0.09 | 0.01 | -0.32 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 375.00 | 1.20 | 1.28 | 1.24 | 1.27 | -1.47 | -53.65% | 0.00 | 519 | 2,618 | 0.42 | -0.11 | 0.01 | -0.35 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 377.50 | 1.45 | 1.54 | 1.50 | 1.51 | -1.64 | -52.07% | 0.00 | 458 | 492 | 0.42 | -0.13 | 0.01 | -0.38 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 380.00 | 1.75 | 1.85 | 1.80 | 1.83 | -1.87 | -50.55% | 0.00 | 978 | 4,166 | 0.41 | -0.15 | 0.01 | -0.42 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 382.50 | 2.11 | 2.22 | 2.17 | 2.23 | -2.17 | -49.32% | 0.01 | 257 | 316 | 0.41 | -0.17 | 0.01 | -0.45 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 385.00 | 2.54 | 2.65 | 2.60 | 2.57 | -2.38 | -48.09% | 0.01 | 1,031 | 491 | 0.40 | -0.20 | 0.01 | -0.48 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 387.50 | 3.00 | 3.20 | 3.10 | 3.09 | -2.56 | -45.31% | 0.01 | 260 | 308 | 0.40 | -0.23 | 0.01 | -0.51 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 390.00 | 3.60 | 3.80 | 3.70 | 3.78 | -2.67 | -41.40% | 0.01 | 1,265 | 972 | 0.40 | -0.27 | 0.02 | -0.54 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 392.50 | 4.30 | 4.45 | 4.38 | 4.40 | -3.06 | -41.02% | 0.01 | 404 | 409 | 0.39 | -0.30 | 0.02 | -0.57 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 395.00 | 5.10 | 5.25 | 5.18 | 5.25 | -3.32 | -38.74% | 0.01 | 681 | 476 | 0.39 | -0.35 | 0.02 | -0.59 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 397.50 | 5.95 | 6.15 | 6.05 | 6.09 | -3.61 | -37.22% | 0.02 | 707 | 234 | 0.39 | -0.39 | 0.02 | -0.61 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 400.00 | 7.00 | 7.20 | 7.10 | 7.10 | -4.00 | -36.04% | 0.02 | 4,250 | 534 | 0.38 | -0.44 | 0.02 | -0.62 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 402.50 | 8.10 | 8.35 | 8.23 | 8.33 | -3.97 | -32.28% | 0.02 | 299 | 77 | 0.38 | -0.48 | 0.02 | -0.62 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 405.00 | 9.35 | 9.60 | 9.48 | 9.70 | -4.10 | -29.71% | 0.02 | 129 | 70 | 0.38 | -0.53 | 0.02 | -0.61 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 407.50 | 10.70 | 10.95 | 10.83 | 10.90 | -4.85 | -30.80% | 0.03 | 14 | 64 | 0.38 | -0.57 | 0.02 | -0.60 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 410.00 | 12.20 | 12.45 | 12.33 | 13.05 | -4.11 | -23.96% | 0.03 | 39 | 140 | 0.38 | -0.62 | 0.02 | -0.58 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 412.50 | 13.80 | 14.10 | 13.95 | 19.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.38 | -0.66 | 0.02 | -0.55 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 415.00 | 15.55 | 15.80 | 15.68 | 15.98 | -4.37 | -21.48% | 0.04 | 33 | 15 | 0.37 | -0.71 | 0.02 | -0.51 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 417.50 | 17.35 | 17.65 | 17.50 | 19.10 | -3.73 | -16.34% | 0.04 | 41 | 45 | 0.38 | -0.74 | 0.02 | -0.47 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 420.00 | 19.30 | 19.60 | 19.45 | 21.78 | -2.22 | -9.25% | 0.05 | 15 | 40 | 0.37 | -0.78 | 0.01 | -0.43 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 422.50 | 20.60 | 23.60 | 22.10 | % | 0.05 | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.39 | 11/28/2025 12:59:59 PM EST | |||
| 425.00 | 22.80 | 25.35 | 24.08 | 26.40 | -10.00 | -27.48% | 0.06 | 7 | 8 | 0.38 | -0.84 | 0.01 | -0.35 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 427.50 | 25.00 | 27.90 | 26.45 | 31.47 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.37 | -0.87 | 0.01 | -0.31 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 430.00 | 27.10 | 29.65 | 28.38 | 30.03 | -1.78 | -5.60% | 0.07 | 10 | 8 | 0.36 | -0.89 | 0.01 | -0.27 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 432.50 | 29.10 | 32.35 | 30.73 | 39.13 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.54 | -0.91 | 0.01 | -0.24 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 435.00 | 31.85 | 34.40 | 33.13 | 41.28 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.55 | -0.92 | 0.01 | -0.20 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 437.50 | 34.05 | 37.05 | 35.55 | 36.50 | -4.35 | -10.65% | 0.08 | 25 | 2 | 0.57 | -0.94 | 0.01 | -0.18 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 440.00 | 36.20 | 39.55 | 37.88 | 40.18 | -3.02 | -7.00% | 0.09 | 7 | 17 | 0.59 | -0.95 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 445.00 | 40.90 | 44.35 | 42.63 | 47.15 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.63 | -0.97 | 0.00 | -0.11 | 11/26/2025 | 11/28/2025 12:59:59 PM EST |
| 450.00 | 45.75 | 49.30 | 47.53 | 50.10 | -55.90 | -52.74% | 0.11 | 13 | 0 | 0.67 | -0.98 | 0.00 | -0.08 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 455.00 | 51.00 | 54.30 | 52.65 | 70.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.05 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 460.00 | 55.75 | 59.30 | 57.53 | % | 0.13 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 11/28/2025 12:59:59 PM EST | |||
| 465.00 | 60.70 | 64.25 | 62.48 | 95.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 11/20/2025 | 11/28/2025 12:59:59 PM EST |
| 470.00 | 65.70 | 69.10 | 67.40 | 71.40 | -16.55 | -18.82% | 0.14 | 1 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:59 PM EST |
| 475.00 | 70.70 | 74.30 | 72.50 | 91.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 480.00 | 75.70 | 79.30 | 77.50 | 97.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 485.00 | 80.70 | 84.30 | 82.50 | % | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 490.00 | 85.75 | 89.30 | 87.53 | 105.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 495.00 | 91.00 | 94.25 | 92.63 | 110.15 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 500.00 | 95.70 | 99.30 | 97.50 | 115.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 505.00 | 101.10 | 104.25 | 102.68 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 510.00 | 106.05 | 109.30 | 107.68 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 515.00 | 110.70 | 114.30 | 112.50 | 130.15 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:59 PM EST |
| 520.00 | 115.70 | 119.30 | 117.50 | % | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 525.00 | 120.75 | 124.30 | 122.53 | % | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 530.00 | 125.75 | 129.30 | 127.53 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 535.00 | 130.70 | 134.30 | 132.50 | % | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 540.00 | 135.70 | 139.30 | 137.50 | % | 0.25 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 545.00 | 140.60 | 144.30 | 142.45 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 550.00 | 145.75 | 149.30 | 147.53 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 555.00 | 150.70 | 154.30 | 152.50 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST | |||
| 560.00 | 155.70 | 159.30 | 157.50 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:59 PM EST |