Options Chain for APPLE INC COM (AAPL) - $277.50 as of 11/26/2025 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 167.75 | 169.85 | 168.80 | % | 1.53 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 120.00 | 157.15 | 159.90 | 158.53 | 154.48 | 0.00 | 0.00% | 1.32 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/26/2025 1:58:47 PM EST |
| 125.00 | 152.70 | 154.95 | 153.83 | % | 1.23 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 130.00 | 147.20 | 149.90 | 148.55 | % | 1.14 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 135.00 | 142.25 | 145.00 | 143.63 | % | 1.06 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 140.00 | 137.20 | 139.95 | 138.58 | % | 0.99 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 145.00 | 132.15 | 135.00 | 133.58 | % | 0.92 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 150.00 | 127.80 | 129.95 | 128.88 | 123.47 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 1:58:47 PM EST |
| 155.00 | 122.20 | 125.00 | 123.60 | % | 0.80 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 160.00 | 117.25 | 119.95 | 118.60 | 112.00 | 0.00 | 0.00% | 0.74 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:47 PM EST |
| 165.00 | 112.20 | 115.05 | 113.63 | % | 0.69 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 170.00 | 107.25 | 110.00 | 108.63 | 105.25 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:58:47 PM EST |
| 175.00 | 102.20 | 105.05 | 103.63 | % | 0.59 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 180.00 | 97.30 | 100.00 | 98.65 | % | 0.55 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 185.00 | 93.20 | 94.35 | 93.78 | 93.72 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:47 PM EST |
| 190.00 | 87.90 | 90.05 | 88.98 | 85.00 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:58:47 PM EST |
| 195.00 | 82.25 | 85.10 | 83.68 | 80.68 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:58:47 PM EST |
| 200.00 | 77.95 | 80.05 | 79.00 | 79.43 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.12 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:47 PM EST |
| 205.00 | 72.90 | 75.15 | 74.03 | 73.29 | +7.62 | +11.61% | 0.36 | 4 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 210.00 | 68.00 | 70.05 | 69.03 | 68.58 | +0.41 | +0.61% | 0.33 | 5 | 145 | 0.98 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 215.00 | 62.40 | 65.20 | 63.80 | 60.37 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 1:58:47 PM EST |
| 220.00 | 57.40 | 60.15 | 58.78 | 58.87 | +5.87 | +11.08% | 0.27 | 1 | 99 | 0.86 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 222.50 | 55.45 | 57.70 | 56.58 | % | 0.25 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 225.00 | 52.40 | 55.25 | 53.83 | 53.88 | -0.36 | -0.67% | 0.24 | 10 | 14 | 0.81 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 227.50 | 49.90 | 52.75 | 51.33 | % | 0.23 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 230.00 | 47.60 | 49.10 | 48.35 | 49.41 | 0.00 | 0.00% | 0.21 | 0 | 27 | 0.53 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:47 PM EST |
| 232.50 | 44.95 | 47.80 | 46.38 | % | 0.20 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 11/26/2025 1:58:47 PM EST | |||
| 235.00 | 43.10 | 44.85 | 43.98 | 43.97 | +3.69 | +9.17% | 0.19 | 1 | 85 | 0.60 | 1.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 240.00 | 38.55 | 39.15 | 38.85 | 39.17 | -0.83 | -2.08% | 0.16 | 32 | 182 | 0.45 | 0.99 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 245.00 | 33.40 | 34.20 | 33.80 | 34.50 | +0.60 | +1.77% | 0.14 | 2 | 82 | 0.41 | 0.99 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 247.50 | 30.25 | 32.75 | 31.50 | 28.37 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.52 | 0.98 | 0.00 | -0.06 | 11/24/2025 | 11/26/2025 1:58:47 PM EST |
| 250.00 | 28.75 | 29.20 | 28.98 | 28.05 | -1.56 | -5.27% | 0.12 | 6 | 934 | 0.32 | 0.97 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 252.50 | 25.55 | 27.60 | 26.58 | 26.10 | +2.19 | +9.16% | 0.11 | 1 | 1 | 0.43 | 0.96 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 255.00 | 23.85 | 24.30 | 24.08 | 24.72 | -0.42 | -1.68% | 0.09 | 5 | 1,889 | 0.26 | 0.94 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 257.50 | 21.20 | 22.30 | 21.75 | 22.70 | +1.10 | +5.10% | 0.08 | 20 | 41 | 0.25 | 0.93 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 260.00 | 19.20 | 19.60 | 19.40 | 19.80 | +0.60 | +3.13% | 0.07 | 8 | 395 | 0.23 | 0.91 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 262.50 | 16.85 | 17.25 | 17.05 | 17.35 | -0.60 | -3.35% | 0.06 | 11 | 19 | 0.23 | 0.88 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 265.00 | 14.55 | 14.90 | 14.73 | 15.20 | +0.42 | +2.85% | 0.06 | 85 | 1,058 | 0.22 | 0.85 | 0.02 | -0.13 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 267.50 | 12.45 | 12.75 | 12.60 | 12.55 | +0.28 | +2.29% | 0.05 | 37 | 793 | 0.21 | 0.81 | 0.02 | -0.14 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 270.00 | 10.40 | 10.55 | 10.48 | 10.50 | +0.10 | +0.97% | 0.04 | 91 | 2,465 | 0.21 | 0.77 | 0.02 | -0.15 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 272.50 | 8.50 | 8.60 | 8.55 | 8.65 | +0.05 | +0.59% | 0.03 | 339 | 180 | 0.21 | 0.71 | 0.03 | -0.16 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 275.00 | 6.75 | 6.85 | 6.80 | 7.00 | +0.45 | +6.87% | 0.02 | 785 | 2,977 | 0.20 | 0.64 | 0.03 | -0.16 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 277.50 | 5.20 | 5.30 | 5.25 | 5.30 | +0.25 | +4.95% | 0.02 | 759 | 1,213 | 0.20 | 0.55 | 0.04 | -0.16 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 280.00 | 3.90 | 4.00 | 3.95 | 3.95 | +0.13 | +3.41% | 0.01 | 2,563 | 4,257 | 0.19 | 0.46 | 0.04 | -0.15 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 282.50 | 2.83 | 2.86 | 2.85 | 2.90 | +0.06 | +2.12% | 0.01 | 301 | 988 | 0.19 | 0.37 | 0.04 | -0.14 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 285.00 | 1.98 | 2.01 | 2.00 | 2.01 | +0.04 | +2.03% | 0.01 | 786 | 12,790 | 0.19 | 0.29 | 0.03 | -0.12 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 287.50 | 1.33 | 1.36 | 1.35 | 1.37 | +0.03 | +2.24% | 0.00 | 209 | 1,059 | 0.19 | 0.22 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 290.00 | 0.88 | 0.90 | 0.89 | 0.91 | 0.00 | 0.00% | 0.00 | 504 | 2,662 | 0.18 | 0.16 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 292.50 | 0.57 | 0.59 | 0.58 | 0.58 | -0.07 | -10.77% | 0.00 | 132 | 589 | 0.19 | 0.12 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 295.00 | 0.37 | 0.39 | 0.38 | 0.38 | -0.02 | -5.00% | 0.00 | 246 | 3,068 | 0.19 | 0.08 | 0.01 | -0.06 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 297.50 | % | 0.00 | 0 | 0 | 0.19 | 0.06 | 0.01 | -0.04 | 11/26/2025 1:58:47 PM EST | ||||||
| 300.00 | 0.17 | 0.18 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 1,346 | 4,497 | 0.20 | 0.04 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 305.00 | 0.09 | 0.10 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 291 | 991 | 0.21 | 0.02 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 310.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 27 | 227 | 0.23 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 315.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 143 | 0.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 320.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 27 | 89 | 0.26 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 325.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 203 | 0.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 330.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 32 | 0.30 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 335.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 33 | 0.32 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.35 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 1:58:47 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:47 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:47 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 360.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 365.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 370.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 375.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:47 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 1:58:47 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 1:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/26/2025 1:58:47 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 1:58:47 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/26/2025 1:58:47 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 1:58:47 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 1:58:47 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 155.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:47 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 165.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:47 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 1:58:47 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 1:58:47 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 1:58:47 PM EST |
| 185.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:47 PM EST |
| 190.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.64 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:47 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 68 | 0.60 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 200.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 1,254 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 205.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.52 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:47 PM EST |
| 210.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 116 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 215.00 | 0.03 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.48 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 1:58:47 PM EST |
| 220.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 124 | 262 | 0.45 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 222.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 203 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 225.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 7 | 196 | 0.43 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 227.50 | 0.06 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 44 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 230.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 7 | 446 | 0.40 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 232.50 | 0.08 | 0.09 | 0.09 | 0.10 | % | 0.00 | 2 | 0 | 0.39 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 1:58:47 PM EST | |
| 235.00 | 0.09 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 0.00 | 58 | 499 | 0.37 | 0.00 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 240.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 84 | 1,108 | 0.35 | -0.01 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 245.00 | 0.16 | 0.18 | 0.17 | 0.19 | -0.07 | -26.93% | 0.00 | 86 | 1,287 | 0.32 | -0.01 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 247.50 | 0.19 | 0.21 | 0.20 | 0.20 | -0.12 | -37.50% | 0.00 | 1 | 32 | 0.30 | -0.02 | 0.00 | -0.06 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 250.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.11 | -31.43% | 0.00 | 194 | 3,376 | 0.29 | -0.03 | 0.00 | -0.07 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 252.50 | 0.27 | 0.29 | 0.28 | 0.29 | -0.13 | -30.96% | 0.00 | 2 | 133 | 0.28 | -0.04 | 0.01 | -0.08 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 255.00 | 0.34 | 0.35 | 0.35 | 0.35 | -0.21 | -37.50% | 0.00 | 120 | 2,221 | 0.27 | -0.06 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 257.50 | 0.42 | 0.43 | 0.43 | 0.46 | -0.18 | -28.13% | 0.00 | 32 | 116 | 0.26 | -0.07 | 0.01 | -0.10 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 260.00 | 0.53 | 0.54 | 0.54 | 0.54 | -0.34 | -38.64% | 0.00 | 341 | 1,748 | 0.25 | -0.09 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 262.50 | 0.69 | 0.71 | 0.70 | 0.69 | -0.42 | -37.84% | 0.00 | 164 | 198 | 0.24 | -0.12 | 0.01 | -0.12 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 265.00 | 0.91 | 0.93 | 0.92 | 0.92 | -0.51 | -35.67% | 0.00 | 421 | 1,532 | 0.23 | -0.15 | 0.02 | -0.13 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 267.50 | 1.23 | 1.25 | 1.24 | 1.24 | -0.60 | -32.61% | 0.00 | 161 | 354 | 0.22 | -0.19 | 0.02 | -0.14 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 270.00 | 1.67 | 1.69 | 1.68 | 1.66 | -0.73 | -30.55% | 0.01 | 773 | 1,942 | 0.21 | -0.23 | 0.02 | -0.15 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 272.50 | 2.25 | 2.28 | 2.27 | 2.24 | -0.85 | -27.51% | 0.01 | 173 | 316 | 0.21 | -0.29 | 0.03 | -0.16 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 275.00 | 3.00 | 3.05 | 3.03 | 2.96 | -0.95 | -24.30% | 0.01 | 679 | 1,216 | 0.20 | -0.36 | 0.03 | -0.16 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 277.50 | 3.95 | 4.05 | 4.00 | 3.96 | -1.04 | -20.80% | 0.01 | 723 | 499 | 0.20 | -0.45 | 0.04 | -0.16 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 280.00 | 5.10 | 5.25 | 5.18 | 5.15 | -0.86 | -14.31% | 0.02 | 442 | 662 | 0.19 | -0.54 | 0.04 | -0.15 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 282.50 | 6.55 | 6.65 | 6.60 | 6.55 | -0.29 | -4.24% | 0.02 | 47 | 27 | 0.19 | -0.63 | 0.04 | -0.14 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 285.00 | 8.20 | 8.35 | 8.28 | 8.20 | -0.26 | -3.08% | 0.03 | 8 | 1,095 | 0.19 | -0.71 | 0.03 | -0.12 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 287.50 | 10.10 | 10.25 | 10.18 | 10.05 | -0.65 | -6.08% | 0.04 | 26 | 31 | 0.19 | -0.78 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 290.00 | 11.95 | 12.35 | 12.15 | 12.27 | -0.43 | -3.39% | 0.04 | 26 | 59 | 0.18 | -0.84 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 292.50 | 14.20 | 14.70 | 14.45 | 14.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.20 | -0.88 | 0.02 | -0.07 | 11/25/2025 | 11/26/2025 1:58:47 PM EST |
| 295.00 | 16.40 | 17.05 | 16.73 | 17.01 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.24 | -0.92 | 0.01 | -0.06 | 11/25/2025 | 11/26/2025 1:58:47 PM EST |
| 297.50 | % | 0.00 | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.04 | 11/26/2025 1:58:47 PM EST | ||||||
| 300.00 | 20.85 | 22.60 | 21.73 | 20.55 | -1.75 | -7.85% | 0.07 | 13 | 5 | 0.30 | -0.96 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 1:58:47 PM EST |
| 305.00 | 25.85 | 27.65 | 26.75 | % | 0.09 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 11/26/2025 1:58:47 PM EST | |||
| 310.00 | 30.85 | 32.40 | 31.63 | % | 0.10 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 11/26/2025 1:58:47 PM EST | |||
| 315.00 | 35.85 | 37.65 | 36.75 | 44.83 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 1:58:47 PM EST |
| 320.00 | 40.85 | 42.40 | 41.63 | % | 0.13 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 325.00 | 45.85 | 47.65 | 46.75 | % | 0.14 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 330.00 | 50.85 | 52.60 | 51.73 | % | 0.16 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 335.00 | 55.85 | 57.65 | 56.75 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 340.00 | 60.85 | 62.60 | 61.73 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 345.00 | 65.85 | 67.65 | 66.75 | % | 0.19 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 350.00 | 70.85 | 72.60 | 71.73 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 355.00 | 75.85 | 77.40 | 76.63 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 360.00 | 80.85 | 82.60 | 81.73 | % | 0.23 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 365.00 | 85.85 | 87.65 | 86.75 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 370.00 | 90.85 | 92.60 | 91.73 | % | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 375.00 | 95.85 | 97.65 | 96.75 | 101.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:58:47 PM EST |
| 380.00 | 100.85 | 102.40 | 101.63 | 106.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 1:58:47 PM EST |
| 385.00 | 105.85 | 107.65 | 106.75 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 390.00 | 110.85 | 112.60 | 111.73 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 395.00 | 115.85 | 117.40 | 116.63 | % | 0.30 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST | |||
| 400.00 | 120.85 | 122.40 | 121.63 | % | 0.30 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/26/2025 1:58:47 PM EST |