Options Chain for BROADCOM INC COM (AVGO) - $390.24 as of 12/5/2025 7:56:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 198.70 | 202.40 | 200.55 | 199.95 | +13.39 | +7.18% | 1.06 | 3 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 195.00 | 194.15 | 197.50 | 195.83 | 195.26 | 0.00 | 0.00% | 1.00 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 200.00 | 188.75 | 192.40 | 190.58 | 192.94 | 0.00 | 0.00% | 0.95 | 0 | 15 | 2.74 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 205.00 | 184.15 | 187.40 | 185.78 | % | 0.91 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 210.00 | 179.20 | 182.40 | 180.80 | 143.74 | 0.00 | 0.00% | 0.86 | 0 | 10 | 2.56 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 4:00:03 PM EST |
| 215.00 | 174.10 | 177.45 | 175.78 | 131.83 | 0.00 | 0.00% | 0.82 | 0 | 5 | 2.48 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:03 PM EST |
| 220.00 | 169.10 | 171.90 | 170.50 | 129.70 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.39 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:03 PM EST |
| 225.00 | 164.20 | 166.90 | 165.55 | 164.15 | +7.31 | +4.67% | 0.74 | 5 | 12 | 2.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 230.00 | 158.60 | 161.90 | 160.25 | 170.58 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:03 PM EST |
| 235.00 | 153.80 | 156.90 | 155.35 | 103.85 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:03 PM EST |
| 240.00 | 148.60 | 151.90 | 150.25 | 147.33 | +23.73 | +19.20% | 0.63 | 4 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 245.00 | 144.30 | 146.90 | 145.60 | 143.43 | -4.92 | -3.32% | 0.59 | 4 | 63 | 2.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 250.00 | 139.15 | 141.90 | 140.53 | 138.03 | +0.56 | +0.41% | 0.56 | 4 | 9 | 1.94 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 255.00 | 134.25 | 136.95 | 135.60 | 134.59 | -4.61 | -3.32% | 0.53 | 8 | 64 | 1.86 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 260.00 | 129.25 | 131.95 | 130.60 | 128.42 | +12.33 | +10.63% | 0.50 | 4 | 15 | 1.79 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 265.00 | 123.80 | 126.95 | 125.38 | 123.36 | -5.09 | -3.97% | 0.47 | 6 | 6 | 1.73 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 270.00 | 118.90 | 121.95 | 120.43 | 118.43 | +12.02 | +11.30% | 0.45 | 12 | 15 | 1.57 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 275.00 | 114.35 | 116.95 | 115.65 | 114.28 | +6.93 | +6.46% | 0.42 | 12 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 280.00 | 109.20 | 112.00 | 110.60 | 111.28 | -2.27 | -2.00% | 0.39 | 13 | 13 | 1.27 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 285.00 | 103.90 | 107.00 | 105.45 | 104.13 | -3.98 | -3.69% | 0.37 | 17 | 17 | 1.43 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 290.00 | 99.40 | 102.05 | 100.73 | 99.66 | +8.06 | +8.80% | 0.35 | 14 | 30 | 1.40 | 1.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 295.00 | 94.45 | 97.05 | 95.75 | 94.71 | +6.74 | +7.67% | 0.32 | 20 | 20 | 1.33 | 1.00 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 300.00 | 89.00 | 92.20 | 90.60 | 89.85 | +9.05 | +11.20% | 0.30 | 33 | 108 | 1.26 | 0.99 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 305.00 | 84.05 | 87.15 | 85.60 | 86.73 | +8.46 | +10.81% | 0.28 | 30 | 33 | 1.19 | 0.99 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 307.50 | 82.10 | 84.70 | 83.40 | % | 0.27 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.08 | 12/5/2025 4:00:03 PM EST | |||
| 310.00 | 79.15 | 82.25 | 80.70 | 81.61 | +9.43 | +13.07% | 0.26 | 30 | 40 | 1.15 | 0.99 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 312.50 | 77.00 | 79.80 | 78.40 | % | 0.25 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.11 | 12/5/2025 4:00:03 PM EST | |||
| 315.00 | 74.75 | 77.35 | 76.05 | 76.72 | +9.92 | +14.85% | 0.24 | 80 | 59 | 1.10 | 0.98 | 0.00 | -0.13 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 317.50 | 71.75 | 74.90 | 73.33 | 74.36 | +9.58 | +14.79% | 0.23 | 61 | 22 | 1.07 | 0.98 | 0.00 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 320.00 | 69.80 | 72.45 | 71.13 | 71.57 | +7.82 | +12.27% | 0.22 | 36 | 122 | 1.05 | 0.98 | 0.00 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 322.50 | 67.40 | 70.10 | 68.75 | 68.92 | +8.82 | +14.68% | 0.21 | 13 | 20 | 1.06 | 0.97 | 0.00 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 325.00 | 65.00 | 67.70 | 66.35 | 66.48 | +9.28 | +16.23% | 0.20 | 20 | 268 | 1.02 | 0.97 | 0.00 | -0.23 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 327.50 | 62.60 | 65.30 | 63.95 | 63.88 | +9.88 | +18.30% | 0.20 | 10 | 21 | 1.01 | 0.96 | 0.00 | -0.26 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 330.00 | 60.20 | 62.95 | 61.58 | 62.47 | +9.57 | +18.10% | 0.19 | 17 | 238 | 0.99 | 0.95 | 0.00 | -0.29 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 332.50 | 57.50 | 60.55 | 59.03 | 51.00 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.96 | 0.95 | 0.00 | -0.32 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 335.00 | 55.60 | 58.05 | 56.83 | 55.60 | +5.35 | +10.65% | 0.17 | 10 | 262 | 0.92 | 0.94 | 0.00 | -0.36 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 337.50 | 53.30 | 55.95 | 54.63 | 46.00 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.92 | 0.93 | 0.00 | -0.40 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 340.00 | 51.00 | 53.50 | 52.25 | 51.53 | +5.68 | +12.39% | 0.15 | 38 | 555 | 0.63 | 0.92 | 0.00 | -0.44 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 342.50 | 48.70 | 51.40 | 50.05 | 48.68 | +9.99 | +25.83% | 0.15 | 6 | 6 | 0.64 | 0.91 | 0.00 | -0.48 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 345.00 | 46.50 | 48.80 | 47.65 | 47.05 | +7.06 | +17.66% | 0.14 | 92 | 933 | 0.67 | 0.90 | 0.00 | -0.53 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 347.50 | 44.25 | 47.00 | 45.63 | 45.22 | +8.57 | +23.39% | 0.13 | 57 | 29 | 0.68 | 0.89 | 0.00 | -0.57 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 350.00 | 42.90 | 44.00 | 43.45 | 43.64 | +8.02 | +22.52% | 0.12 | 198 | 1,308 | 0.71 | 0.87 | 0.01 | -0.62 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 352.50 | 39.90 | 42.65 | 41.28 | 39.76 | +6.89 | +20.97% | 0.12 | 52 | 22 | 0.69 | 0.86 | 0.01 | -0.66 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 355.00 | 38.20 | 39.90 | 39.05 | 37.52 | +6.07 | +19.30% | 0.11 | 27 | 571 | 0.69 | 0.84 | 0.01 | -0.71 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 357.50 | 35.75 | 38.65 | 37.20 | 36.09 | +6.34 | +21.32% | 0.10 | 9 | 63 | 0.70 | 0.82 | 0.01 | -0.75 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 360.00 | 34.65 | 36.25 | 35.45 | 33.53 | +5.63 | +20.18% | 0.10 | 193 | 987 | 0.72 | 0.81 | 0.01 | -0.79 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 362.50 | 32.00 | 33.25 | 32.63 | 31.85 | +5.70 | +21.80% | 0.09 | 6 | 131 | 0.70 | 0.79 | 0.01 | -0.84 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 365.00 | 30.95 | 31.35 | 31.15 | 29.90 | +5.87 | +24.43% | 0.09 | 137 | 517 | 0.70 | 0.77 | 0.01 | -0.88 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 367.50 | 29.10 | 29.50 | 29.30 | 28.58 | +5.48 | +23.73% | 0.08 | 71 | 39 | 0.70 | 0.75 | 0.01 | -0.91 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 370.00 | 27.30 | 27.80 | 27.55 | 27.66 | +6.01 | +27.76% | 0.07 | 244 | 897 | 0.70 | 0.73 | 0.01 | -0.95 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 372.50 | 25.60 | 26.00 | 25.80 | 24.56 | +4.16 | +20.40% | 0.07 | 65 | 148 | 0.70 | 0.70 | 0.01 | -0.98 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 375.00 | 24.00 | 24.35 | 24.18 | 23.90 | +5.05 | +26.79% | 0.06 | 404 | 817 | 0.70 | 0.68 | 0.01 | -1.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 377.50 | 22.35 | 23.00 | 22.68 | 21.79 | +5.09 | +30.48% | 0.06 | 84 | 209 | 0.70 | 0.66 | 0.01 | -1.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 380.00 | 21.00 | 21.20 | 21.10 | 21.00 | +5.05 | +31.67% | 0.06 | 1,108 | 1,816 | 0.70 | 0.63 | 0.01 | -1.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 382.50 | 18.95 | 20.60 | 19.78 | 19.80 | +5.25 | +36.09% | 0.05 | 500 | 699 | 0.70 | 0.61 | 0.01 | -1.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 385.00 | 17.70 | 18.35 | 18.03 | 18.55 | +4.75 | +34.42% | 0.05 | 1,295 | 1,665 | 0.70 | 0.58 | 0.01 | -1.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 387.50 | 16.70 | 17.00 | 16.85 | 17.10 | +4.65 | +37.35% | 0.04 | 569 | 220 | 0.70 | 0.56 | 0.01 | -1.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 390.00 | 15.25 | 15.70 | 15.48 | 15.66 | +4.34 | +38.34% | 0.04 | 2,722 | 2,527 | 0.70 | 0.53 | 0.01 | -1.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 392.50 | 14.00 | 14.55 | 14.28 | 14.50 | +4.00 | +38.10% | 0.04 | 560 | 505 | 0.70 | 0.51 | 0.01 | -1.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 395.00 | 12.90 | 13.65 | 13.28 | 13.35 | +3.86 | +40.68% | 0.03 | 1,332 | 2,762 | 0.70 | 0.48 | 0.01 | -1.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 397.50 | 11.80 | 12.55 | 12.18 | 12.40 | +3.83 | +44.70% | 0.03 | 344 | 141 | 0.70 | 0.45 | 0.01 | -1.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 400.00 | 10.90 | 11.25 | 11.08 | 11.26 | +3.35 | +42.36% | 0.03 | 4,345 | 4,777 | 0.70 | 0.43 | 0.01 | -1.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 402.50 | 10.10 | 10.35 | 10.23 | 10.44 | +3.29 | +46.02% | 0.03 | 167 | 453 | 0.70 | 0.40 | 0.01 | -1.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 405.00 | 9.25 | 9.50 | 9.38 | 9.45 | +3.22 | +51.69% | 0.02 | 808 | 2,925 | 0.70 | 0.38 | 0.01 | -1.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 407.50 | 8.40 | 8.65 | 8.53 | 8.40 | +2.83 | +50.81% | 0.02 | 117 | 66 | 0.70 | 0.36 | 0.01 | -1.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 410.00 | 7.70 | 7.85 | 7.78 | 7.80 | +2.60 | +50.00% | 0.02 | 1,122 | 2,522 | 0.70 | 0.33 | 0.01 | -1.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 412.50 | 7.00 | 7.15 | 7.08 | 7.12 | +2.47 | +53.12% | 0.02 | 229 | 71 | 0.70 | 0.31 | 0.01 | -0.97 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 415.00 | 6.35 | 6.50 | 6.43 | 6.42 | +2.09 | +48.27% | 0.02 | 1,868 | 1,466 | 0.70 | 0.29 | 0.01 | -0.94 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 417.50 | 5.50 | 5.90 | 5.70 | 5.82 | +1.92 | +49.24% | 0.01 | 1,487 | 50 | 0.70 | 0.27 | 0.01 | -0.90 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 420.00 | 5.25 | 5.35 | 5.30 | 5.28 | +1.87 | +54.84% | 0.01 | 6,823 | 1,585 | 0.70 | 0.25 | 0.01 | -0.87 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 422.50 | 4.60 | 4.85 | 4.73 | 4.90 | +2.02 | +70.14% | 0.01 | 654 | 82 | 0.70 | 0.23 | 0.01 | -0.83 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 425.00 | 4.10 | 4.35 | 4.23 | 4.19 | +1.50 | +55.77% | 0.01 | 729 | 729 | 0.70 | 0.21 | 0.01 | -0.79 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 427.50 | 3.75 | 3.90 | 3.83 | 4.00 | +1.52 | +61.29% | 0.01 | 109 | 51 | 0.70 | 0.20 | 0.01 | -0.76 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 430.00 | 3.40 | 3.50 | 3.45 | 3.45 | +1.33 | +62.74% | 0.01 | 1,615 | 1,044 | 0.70 | 0.18 | 0.01 | -0.72 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 432.50 | 3.00 | 3.20 | 3.10 | 3.10 | +1.20 | +63.16% | 0.01 | 144 | 326 | 0.70 | 0.17 | 0.01 | -0.68 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 435.00 | 2.62 | 2.80 | 2.71 | 2.80 | +1.12 | +66.67% | 0.01 | 776 | 1,554 | 0.70 | 0.15 | 0.01 | -0.64 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 437.50 | 2.42 | 2.50 | 2.46 | 2.45 | +1.02 | +71.33% | 0.01 | 107 | 140 | 0.70 | 0.14 | 0.01 | -0.60 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 440.00 | 2.14 | 2.23 | 2.19 | 2.22 | +0.92 | +70.77% | 0.00 | 569 | 1,385 | 0.70 | 0.13 | 0.01 | -0.56 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 442.50 | 1.89 | 1.99 | 1.94 | 1.96 | +0.78 | +66.11% | 0.00 | 122 | 48 | 0.70 | 0.11 | 0.00 | -0.53 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 445.00 | 1.69 | 1.76 | 1.73 | 1.77 | +0.80 | +82.48% | 0.00 | 220 | 693 | 0.70 | 0.10 | 0.00 | -0.49 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 447.50 | 1.49 | 1.56 | 1.53 | 1.50 | +0.58 | +63.05% | 0.00 | 43 | 127 | 0.70 | 0.09 | 0.00 | -0.46 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 450.00 | 1.31 | 1.36 | 1.34 | 1.30 | +0.50 | +62.50% | 0.00 | 921 | 895 | 0.70 | 0.08 | 0.00 | -0.42 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 452.50 | 1.15 | 1.22 | 1.19 | 1.17 | +0.27 | +30.00% | 0.00 | 1,171 | 32 | 0.70 | 0.08 | 0.00 | -0.39 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 455.00 | 1.01 | 1.08 | 1.05 | 1.02 | +0.42 | +70.00% | 0.00 | 262 | 272 | 0.70 | 0.07 | 0.00 | -0.36 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 457.50 | 0.88 | 0.94 | 0.91 | 0.95 | +0.42 | +79.25% | 0.00 | 26 | 16 | 0.70 | 0.06 | 0.00 | -0.33 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 460.00 | 0.78 | 0.84 | 0.81 | 0.82 | +0.37 | +82.23% | 0.00 | 161 | 303 | 0.70 | 0.06 | 0.00 | -0.31 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 462.50 | % | 0.00 | 0 | 0 | 0.70 | 0.05 | 0.00 | -0.28 | 12/5/2025 4:00:03 PM EST | ||||||
| 465.00 | 0.59 | 0.65 | 0.62 | 0.60 | +0.26 | +76.48% | 0.00 | 72 | 178 | 0.70 | 0.04 | 0.00 | -0.26 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 470.00 | 0.44 | 0.50 | 0.47 | 0.46 | +0.12 | +35.30% | 0.00 | 91 | 394 | 0.70 | 0.04 | 0.00 | -0.21 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 475.00 | 0.33 | 0.38 | 0.36 | 0.38 | +0.16 | +72.73% | 0.00 | 110 | 397 | 0.70 | 0.03 | 0.00 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 480.00 | 0.24 | 0.29 | 0.27 | 0.27 | +0.10 | +58.83% | 0.00 | 269 | 399 | 0.70 | 0.02 | 0.00 | -0.14 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 485.00 | 0.17 | 0.22 | 0.20 | 0.21 | +0.09 | +75.00% | 0.00 | 94 | 699 | 0.70 | 0.02 | 0.00 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 490.00 | 0.13 | 0.17 | 0.15 | 0.15 | +0.05 | +50.00% | 0.00 | 37 | 193 | 0.71 | 0.01 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 495.00 | 0.08 | 0.13 | 0.11 | 0.10 | +0.03 | +42.86% | 0.00 | 8 | 53 | 0.70 | 0.01 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 500.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 0.00 | 1,413 | 1,332 | 0.70 | 0.01 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 505.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.02 | +50.00% | 0.00 | 66 | 211 | 0.71 | 0.01 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 510.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 188 | 951 | 0.70 | 0.00 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 515.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 67 | 0.71 | 0.00 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 520.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 85 | 454 | 0.71 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 178 | 0.79 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.79 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.84 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.86 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.88 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 7 | 0.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.64 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.58 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 19 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 41 | 1.42 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 86 | 1.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 113 | 1.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 132 | 1.26 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 53 | 343 | 1.16 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 2,130 | 1.14 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 936 | 199 | 1.09 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 265.00 | 0.01 | 0.06 | 0.04 | 0.12 | +0.08 | +200.00% | 0.00 | 26 | 309 | 0.99 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 270.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 16 | 761 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 275.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 21 | 443 | 0.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 280.00 | 0.04 | 0.08 | 0.06 | 0.07 | -0.03 | -30.00% | 0.00 | 126 | 554 | 0.92 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 285.00 | 0.05 | 0.11 | 0.08 | 0.06 | -0.07 | -53.85% | 0.00 | 276 | 222 | 0.88 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 290.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.07 | -38.89% | 0.00 | 64 | 406 | 0.90 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 295.00 | 0.10 | 0.16 | 0.13 | 0.14 | -0.11 | -44.00% | 0.00 | 57 | 385 | 0.87 | 0.00 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 300.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.17 | -50.00% | 0.00 | 288 | 763 | 0.85 | -0.01 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 305.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.19 | -45.24% | 0.00 | 156 | 388 | 0.84 | -0.01 | 0.00 | -0.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 307.50 | 0.23 | 0.29 | 0.26 | 0.28 | % | 0.00 | 2 | 0 | 0.83 | -0.01 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 310.00 | 0.28 | 0.32 | 0.30 | 0.30 | -0.26 | -46.43% | 0.00 | 607 | 711 | 0.83 | -0.01 | 0.00 | -0.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 312.50 | 0.32 | 0.37 | 0.35 | 0.39 | % | 0.00 | 14 | 0 | 0.82 | -0.01 | 0.00 | -0.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 315.00 | 0.38 | 0.43 | 0.41 | 0.38 | -0.35 | -47.95% | 0.00 | 423 | 959 | 0.81 | -0.02 | 0.00 | -0.13 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 317.50 | 0.44 | 0.49 | 0.47 | 0.51 | -0.33 | -39.29% | 0.00 | 95 | 115 | 0.80 | -0.02 | 0.00 | -0.15 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 320.00 | 0.51 | 0.56 | 0.54 | 0.55 | -0.46 | -45.55% | 0.00 | 516 | 2,647 | 0.80 | -0.02 | 0.00 | -0.17 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 322.50 | 0.58 | 0.64 | 0.61 | 0.65 | -0.46 | -41.45% | 0.00 | 47 | 91 | 0.79 | -0.03 | 0.00 | -0.20 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 325.00 | 0.67 | 0.74 | 0.71 | 0.70 | -0.59 | -45.74% | 0.00 | 403 | 2,210 | 0.78 | -0.03 | 0.00 | -0.23 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 327.50 | 0.78 | 0.85 | 0.82 | 0.81 | -0.72 | -47.06% | 0.00 | 297 | 209 | 0.78 | -0.04 | 0.00 | -0.26 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 330.00 | 0.91 | 1.04 | 0.98 | 0.92 | -0.82 | -47.13% | 0.00 | 660 | 900 | 0.78 | -0.05 | 0.00 | -0.29 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 332.50 | 1.05 | 1.12 | 1.09 | 1.08 | -0.82 | -43.16% | 0.00 | 125 | 191 | 0.77 | -0.05 | 0.00 | -0.32 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 335.00 | 1.21 | 1.40 | 1.31 | 1.23 | -0.93 | -43.06% | 0.00 | 524 | 834 | 0.77 | -0.06 | 0.00 | -0.36 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 337.50 | 1.39 | 1.48 | 1.44 | 1.48 | -1.08 | -42.19% | 0.00 | 85 | 364 | 0.76 | -0.07 | 0.00 | -0.40 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 340.00 | 1.60 | 1.83 | 1.72 | 1.63 | -1.17 | -41.79% | 0.01 | 437 | 1,111 | 0.76 | -0.08 | 0.00 | -0.44 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 342.50 | 1.84 | 2.05 | 1.95 | 1.90 | -1.25 | -39.69% | 0.01 | 93 | 2,108 | 0.76 | -0.09 | 0.00 | -0.48 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 345.00 | 2.11 | 2.21 | 2.16 | 2.21 | -1.24 | -35.95% | 0.01 | 172 | 2,801 | 0.75 | -0.10 | 0.00 | -0.53 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 347.50 | 2.41 | 2.53 | 2.47 | 2.44 | -1.46 | -37.44% | 0.01 | 163 | 375 | 0.75 | -0.11 | 0.00 | -0.57 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 350.00 | 2.73 | 2.92 | 2.83 | 2.75 | -1.70 | -38.21% | 0.01 | 977 | 2,443 | 0.75 | -0.13 | 0.01 | -0.62 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 352.50 | 3.10 | 3.25 | 3.18 | 3.42 | -1.58 | -31.60% | 0.01 | 165 | 364 | 0.74 | -0.14 | 0.01 | -0.66 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 355.00 | 3.50 | 3.65 | 3.58 | 3.50 | -2.09 | -37.39% | 0.01 | 253 | 645 | 0.74 | -0.16 | 0.01 | -0.71 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 357.50 | 3.95 | 4.15 | 4.05 | 4.00 | -2.17 | -35.17% | 0.01 | 481 | 522 | 0.74 | -0.18 | 0.01 | -0.75 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 360.00 | 4.45 | 4.65 | 4.55 | 4.49 | -2.42 | -35.03% | 0.01 | 953 | 2,784 | 0.74 | -0.19 | 0.01 | -0.79 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 362.50 | 5.00 | 5.35 | 5.18 | 5.00 | -2.63 | -34.47% | 0.01 | 121 | 359 | 0.73 | -0.21 | 0.01 | -0.84 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 365.00 | 5.60 | 5.80 | 5.70 | 5.61 | -2.99 | -34.77% | 0.02 | 445 | 943 | 0.73 | -0.23 | 0.01 | -0.88 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 367.50 | 6.25 | 6.40 | 6.33 | 6.50 | -2.75 | -29.73% | 0.02 | 465 | 255 | 0.73 | -0.25 | 0.01 | -0.91 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 370.00 | 6.95 | 7.20 | 7.08 | 7.03 | -3.26 | -31.69% | 0.02 | 785 | 964 | 0.73 | -0.27 | 0.01 | -0.95 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 372.50 | 7.75 | 7.95 | 7.85 | 7.95 | -3.25 | -29.02% | 0.02 | 226 | 121 | 0.73 | -0.30 | 0.01 | -0.98 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 375.00 | 8.60 | 8.80 | 8.70 | 8.76 | -3.63 | -29.30% | 0.02 | 417 | 1,658 | 0.73 | -0.32 | 0.01 | -1.01 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 377.50 | 9.50 | 9.70 | 9.60 | 9.72 | -3.79 | -28.06% | 0.03 | 199 | 355 | 0.72 | -0.34 | 0.01 | -1.04 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 380.00 | 10.45 | 10.90 | 10.68 | 10.46 | -4.23 | -28.80% | 0.03 | 1,577 | 1,723 | 0.72 | -0.37 | 0.01 | -1.06 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 382.50 | 11.50 | 11.70 | 11.60 | 11.76 | -3.99 | -25.34% | 0.03 | 148 | 411 | 0.72 | -0.39 | 0.01 | -1.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 385.00 | 12.55 | 12.85 | 12.70 | 12.55 | -4.50 | -26.40% | 0.03 | 536 | 1,090 | 0.72 | -0.42 | 0.01 | -1.09 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 387.50 | 13.75 | 14.00 | 13.88 | 13.86 | -5.44 | -28.19% | 0.04 | 750 | 180 | 0.72 | -0.44 | 0.01 | -1.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 390.00 | 14.95 | 15.40 | 15.18 | 15.10 | -5.40 | -26.35% | 0.04 | 643 | 951 | 0.72 | -0.47 | 0.01 | -1.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 392.50 | 16.25 | 16.55 | 16.40 | 16.30 | -4.80 | -22.75% | 0.04 | 155 | 117 | 0.72 | -0.49 | 0.01 | -1.11 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 395.00 | 17.60 | 17.95 | 17.78 | 17.55 | -5.53 | -23.96% | 0.05 | 138 | 988 | 0.72 | -0.52 | 0.01 | -1.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 397.50 | 19.05 | 19.40 | 19.23 | 19.80 | -4.91 | -19.87% | 0.05 | 16 | 69 | 0.72 | -0.55 | 0.01 | -1.10 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 400.00 | 20.55 | 21.20 | 20.88 | 21.00 | -5.90 | -21.94% | 0.05 | 210 | 1,174 | 0.72 | -0.57 | 0.01 | -1.08 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 402.50 | 22.10 | 22.40 | 22.25 | 22.69 | -6.06 | -21.08% | 0.06 | 16 | 37 | 0.72 | -0.60 | 0.01 | -1.07 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 405.00 | 23.75 | 24.05 | 23.90 | 24.50 | -5.05 | -17.09% | 0.06 | 307 | 202 | 0.72 | -0.62 | 0.01 | -1.05 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 407.50 | 25.40 | 25.80 | 25.60 | 25.65 | -6.40 | -19.97% | 0.06 | 13 | 19 | 0.72 | -0.64 | 0.01 | -1.02 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 410.00 | 27.10 | 27.50 | 27.30 | 27.97 | -5.87 | -17.35% | 0.07 | 30 | 87 | 0.72 | -0.67 | 0.01 | -1.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 412.50 | 28.90 | 29.35 | 29.13 | 29.98 | -5.52 | -15.55% | 0.07 | 10 | 38 | 0.73 | -0.69 | 0.01 | -0.97 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 415.00 | 30.75 | 31.15 | 30.95 | 29.20 | -8.30 | -22.14% | 0.07 | 4 | 112 | 0.73 | -0.71 | 0.01 | -0.94 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 417.50 | 32.55 | 34.00 | 33.28 | 32.35 | -7.20 | -18.21% | 0.08 | 11 | 7 | 0.73 | -0.73 | 0.01 | -0.90 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 420.00 | 34.00 | 35.95 | 34.98 | 35.25 | -8.32 | -19.10% | 0.08 | 27 | 51 | 0.73 | -0.75 | 0.01 | -0.87 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 422.50 | 35.60 | 37.90 | 36.75 | 35.70 | -8.50 | -19.24% | 0.09 | 3 | 3 | 0.73 | -0.77 | 0.01 | -0.83 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 425.00 | 38.55 | 39.05 | 38.80 | 38.65 | -6.87 | -15.10% | 0.09 | 40 | 64 | 0.73 | -0.79 | 0.01 | -0.79 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 427.50 | 39.50 | 42.30 | 40.90 | 41.73 | -5.17 | -11.03% | 0.10 | 1 | 33 | 0.74 | -0.80 | 0.01 | -0.76 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 430.00 | 41.85 | 44.35 | 43.10 | 42.67 | -7.78 | -15.43% | 0.10 | 3 | 83 | 0.75 | -0.82 | 0.01 | -0.72 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 432.50 | 43.70 | 46.10 | 44.90 | % | 0.10 | 0 | 0 | 0.73 | -0.83 | 0.01 | -0.68 | 12/5/2025 4:00:03 PM EST | |||
| 435.00 | 46.15 | 48.75 | 47.45 | 55.50 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.76 | -0.85 | 0.01 | -0.64 | 12/4/2025 | 12/5/2025 4:00:03 PM EST |
| 437.50 | 48.05 | 50.95 | 49.50 | 50.40 | % | 0.11 | 2 | 0 | 0.75 | -0.86 | 0.01 | -0.60 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 440.00 | 50.55 | 53.05 | 51.80 | 50.41 | -10.89 | -17.77% | 0.12 | 11 | 24 | 0.75 | -0.87 | 0.01 | -0.56 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 442.50 | 52.50 | 55.30 | 53.90 | % | 0.12 | 0 | 0 | 0.74 | -0.89 | 0.00 | -0.53 | 12/5/2025 4:00:03 PM EST | |||
| 445.00 | 55.15 | 57.75 | 56.45 | 57.54 | +8.64 | +17.67% | 0.13 | 2 | 34 | 0.77 | -0.90 | 0.00 | -0.49 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 447.50 | 57.15 | 59.55 | 58.35 | % | 0.13 | 0 | 0 | 0.73 | -0.91 | 0.00 | -0.46 | 12/5/2025 4:00:03 PM EST | |||
| 450.00 | 59.80 | 62.45 | 61.13 | 62.40 | -5.11 | -7.57% | 0.14 | 5 | 21 | 0.74 | -0.92 | 0.00 | -0.42 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 452.50 | 61.90 | 64.95 | 63.43 | % | 0.14 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.39 | 12/5/2025 4:00:03 PM EST | |||
| 455.00 | 64.55 | 67.35 | 65.95 | 67.15 | -8.70 | -11.47% | 0.14 | 15 | 4 | 0.91 | -0.93 | 0.00 | -0.36 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 457.50 | 66.50 | 69.70 | 68.10 | % | 0.15 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.33 | 12/5/2025 4:00:03 PM EST | |||
| 460.00 | 68.95 | 72.10 | 70.53 | 74.00 | -14.99 | -16.85% | 0.15 | 19 | 1 | 0.94 | -0.94 | 0.00 | -0.31 | 12/5/2025 | 12/5/2025 4:00:03 PM EST |
| 462.50 | % | 0.00 | 0 | 0 | 0.94 | -0.95 | 0.00 | -0.28 | 12/5/2025 4:00:03 PM EST | ||||||
| 465.00 | 73.70 | 77.00 | 75.35 | 96.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.96 | -0.96 | 0.00 | -0.26 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 470.00 | 78.65 | 81.80 | 80.23 | 83.79 | % | 0.17 | 19 | 0 | 0.98 | -0.96 | 0.00 | -0.21 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 475.00 | 83.50 | 86.55 | 85.03 | 100.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.17 | 11/20/2025 | 12/5/2025 4:00:03 PM EST |
| 480.00 | 88.40 | 91.75 | 90.08 | 94.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.14 | 12/2/2025 | 12/5/2025 4:00:03 PM EST |
| 485.00 | 93.35 | 96.65 | 95.00 | 91.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.11 | 12/1/2025 | 12/5/2025 4:00:03 PM EST |
| 490.00 | 98.30 | 101.70 | 100.00 | % | 0.20 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.09 | 12/5/2025 4:00:03 PM EST | |||
| 495.00 | 103.30 | 106.65 | 104.98 | % | 0.21 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.07 | 12/5/2025 4:00:03 PM EST | |||
| 500.00 | 108.35 | 111.65 | 110.00 | % | 0.22 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.05 | 12/5/2025 4:00:03 PM EST | |||
| 505.00 | 113.35 | 116.65 | 115.00 | % | 0.23 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.04 | 12/5/2025 4:00:03 PM EST | |||
| 510.00 | 118.35 | 121.65 | 120.00 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.03 | 12/5/2025 4:00:03 PM EST | |||
| 515.00 | 123.35 | 126.65 | 125.00 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.03 | 12/5/2025 4:00:03 PM EST | |||
| 520.00 | 128.35 | 131.65 | 130.00 | % | 0.25 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.02 | 12/5/2025 4:00:03 PM EST | |||
| 525.00 | 133.35 | 136.60 | 134.98 | % | 0.26 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 530.00 | 138.35 | 141.65 | 140.00 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 535.00 | 143.35 | 146.70 | 145.03 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 540.00 | 148.35 | 151.70 | 150.03 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 12/5/2025 4:00:03 PM EST | |||
| 545.00 | 153.35 | 156.65 | 155.00 | % | 0.28 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 550.00 | 158.35 | 161.65 | 160.00 | 162.61 | % | 0.29 | 2 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:03 PM EST | |
| 555.00 | 163.35 | 166.65 | 165.00 | % | 0.30 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST | |||
| 560.00 | 168.35 | 171.65 | 170.00 | % | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:03 PM EST |