Options Chain for AMAZON COM INC COM (AMZN) - $222.56 as of 12/16/2025 8:35:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 172.25 | 173.40 | 172.83 | 172.48 | +0.34 | +0.20% | 3.46 | 1 | 3,307 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 55.00 | 166.20 | 168.50 | 167.35 | 172.95 | 0.00 | 0.00% | 3.04 | 0 | 454 | 8.14 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 3:59:56 PM EST |
| 60.00 | 161.20 | 163.50 | 162.35 | 163.87 | 0.00 | 0.00% | 2.71 | 0 | 1,197 | 7.02 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 65.00 | 156.20 | 159.55 | 157.88 | 158.62 | 0.00 | 0.00% | 2.43 | 0 | 1,010 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 70.00 | 151.20 | 154.55 | 152.88 | 151.60 | -1.34 | -0.88% | 2.18 | 3 | 641 | 7.86 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 75.00 | 146.20 | 149.55 | 147.88 | 148.58 | 0.00 | 0.00% | 1.97 | 0 | 891 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 80.00 | 141.25 | 144.55 | 142.90 | 142.95 | 0.00 | 0.00% | 1.79 | 0 | 280 | 7.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 85.00 | 136.25 | 139.55 | 137.90 | 146.80 | 0.00 | 0.00% | 1.62 | 0 | 221 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:56 PM EST |
| 90.00 | 131.25 | 134.55 | 132.90 | 139.95 | 0.00 | 0.00% | 1.48 | 0 | 534 | 6.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:56 PM EST |
| 95.00 | 126.25 | 129.55 | 127.90 | 127.10 | 0.00 | 0.00% | 1.35 | 0 | 1,364 | 5.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 100.00 | 121.55 | 123.40 | 122.48 | 123.10 | +0.61 | +0.50% | 1.22 | 11 | 6,694 | 4.24 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 105.00 | 116.80 | 118.45 | 117.63 | 118.15 | -0.08 | -0.07% | 1.12 | 9 | 1,614 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 110.00 | 111.80 | 113.45 | 112.63 | 112.45 | +0.05 | +0.05% | 1.02 | 2 | 3,346 | 4.25 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 115.00 | 107.05 | 108.45 | 107.75 | 108.09 | +0.37 | +0.35% | 0.94 | 8 | 753 | 4.06 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 120.00 | 102.35 | 103.45 | 102.90 | 103.20 | +0.56 | +0.55% | 0.86 | 16 | 2,460 | 3.78 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 125.00 | 96.95 | 98.90 | 97.93 | 97.36 | -0.98 | -1.00% | 0.78 | 14 | 6,306 | 3.89 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 130.00 | 91.25 | 93.55 | 92.40 | 92.47 | -0.26 | -0.28% | 0.71 | 3 | 1,178 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 135.00 | 86.25 | 89.60 | 87.93 | 88.22 | +0.39 | +0.45% | 0.65 | 2 | 846 | 3.78 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 140.00 | 82.30 | 83.45 | 82.88 | 82.67 | -0.75 | -0.90% | 0.59 | 7 | 2,315 | 2.94 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 145.00 | 77.30 | 78.45 | 77.88 | 77.93 | -2.02 | -2.53% | 0.54 | 4 | 1,064 | 2.74 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 150.00 | 71.60 | 73.90 | 72.75 | 73.00 | -0.30 | -0.41% | 0.48 | 64 | 10,658 | 2.77 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 155.00 | 66.95 | 68.90 | 67.93 | 68.20 | +0.08 | +0.12% | 0.44 | 33 | 774 | 2.57 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 160.00 | 62.35 | 63.45 | 62.90 | 62.95 | +0.60 | +0.97% | 0.39 | 4 | 1,821 | 2.20 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 165.00 | 56.80 | 59.15 | 57.98 | 57.11 | -1.06 | -1.83% | 0.35 | 67 | 1,157 | 2.27 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 170.00 | 52.20 | 53.45 | 52.83 | 53.36 | +0.28 | +0.53% | 0.31 | 27 | 2,238 | 1.86 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 175.00 | 47.40 | 48.50 | 47.95 | 48.35 | +0.75 | +1.58% | 0.27 | 48 | 3,263 | 1.72 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 180.00 | 42.20 | 43.90 | 43.05 | 43.24 | +0.54 | +1.27% | 0.24 | 52 | 4,858 | 1.68 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 185.00 | 37.35 | 38.20 | 37.78 | 37.82 | +0.29 | +0.78% | 0.20 | 44 | 1,813 | 1.09 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 190.00 | 32.40 | 33.50 | 32.95 | 32.54 | -0.14 | -0.43% | 0.17 | 139 | 3,076 | 1.23 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 192.50 | 29.20 | 31.40 | 30.30 | 30.37 | -0.53 | -1.72% | 0.16 | 1 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 195.00 | 27.50 | 28.55 | 28.03 | 28.21 | +0.21 | +0.75% | 0.14 | 219 | 3,518 | 1.09 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 197.50 | 24.65 | 26.20 | 25.43 | 25.96 | -6.76 | -20.66% | 0.13 | 2 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 200.00 | 22.40 | 23.45 | 22.93 | 22.29 | -0.21 | -0.94% | 0.11 | 122 | 8,599 | 0.77 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 202.50 | 18.85 | 21.25 | 20.05 | 20.24 | -3.78 | -15.74% | 0.10 | 4 | 19 | 0.81 | 0.99 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 205.00 | 17.05 | 18.10 | 17.58 | 18.20 | +0.70 | +4.00% | 0.09 | 314 | 6,375 | 0.59 | 0.99 | 0.00 | -0.03 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 207.50 | 14.90 | 16.25 | 15.58 | 15.78 | -4.77 | -23.22% | 0.08 | 9 | 1,369 | 0.74 | 0.97 | 0.01 | -0.07 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 210.00 | 12.65 | 13.10 | 12.88 | 13.07 | +0.41 | +3.24% | 0.06 | 182 | 7,660 | 0.40 | 0.95 | 0.01 | -0.16 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 212.50 | 10.30 | 10.80 | 10.55 | 11.00 | +0.44 | +4.17% | 0.05 | 47 | 500 | 0.47 | 0.91 | 0.02 | -0.24 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 215.00 | 7.85 | 8.35 | 8.10 | 8.34 | -0.10 | -1.19% | 0.04 | 536 | 6,353 | 0.33 | 0.85 | 0.03 | -0.31 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 217.50 | 5.80 | 6.05 | 5.93 | 6.00 | -0.35 | -5.52% | 0.03 | 531 | 1,187 | 0.31 | 0.78 | 0.04 | -0.37 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 220.00 | 3.95 | 4.05 | 4.00 | 4.05 | -0.45 | -10.00% | 0.02 | 3,316 | 16,850 | 0.31 | 0.67 | 0.05 | -0.41 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 222.50 | 2.50 | 2.55 | 2.53 | 2.56 | -0.41 | -13.81% | 0.01 | 8,101 | 1,945 | 0.30 | 0.52 | 0.07 | -0.42 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 225.00 | 1.40 | 1.44 | 1.42 | 1.42 | -0.46 | -24.47% | 0.01 | 22,217 | 18,880 | 0.30 | 0.34 | 0.07 | -0.37 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 227.50 | 0.71 | 0.73 | 0.72 | 0.71 | -0.33 | -31.74% | 0.00 | 12,191 | 8,763 | 0.29 | 0.20 | 0.05 | -0.29 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 230.00 | 0.35 | 0.36 | 0.36 | 0.35 | -0.21 | -37.50% | 0.00 | 17,867 | 29,306 | 0.30 | 0.11 | 0.04 | -0.21 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 232.50 | 0.18 | 0.19 | 0.19 | 0.18 | -0.14 | -43.75% | 0.00 | 9,781 | 17,700 | 0.31 | 0.06 | 0.02 | -0.15 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 235.00 | 0.10 | 0.11 | 0.11 | 0.10 | -0.09 | -47.37% | 0.00 | 10,046 | 49,570 | 0.34 | 0.03 | 0.01 | -0.09 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 237.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 6,791 | 11,659 | 0.36 | 0.02 | 0.01 | -0.05 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 240.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 4,243 | 42,497 | 0.39 | 0.01 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 242.50 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 8,415 | 12,591 | 0.42 | 0.00 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 245.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 1,894 | 30,594 | 0.45 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 247.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 643 | 1,387 | 0.47 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 3,129 | 35,455 | 0.51 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 252.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 672 | 2,039 | 0.53 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 668 | 37,847 | 0.55 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2,398 | 60,216 | 0.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 785 | 12,798 | 0.67 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,126 | 52,776 | 0.74 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 52 | 18,489 | 0.86 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 63 | 18,104 | 0.86 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 30,493 | 0.92 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12,363 | 0.98 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,950 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 51,398 | 1.10 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 1.15 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,770 | 1.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:56 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,711 | 1.26 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,852 | 1.31 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,471 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,667 | 1.41 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 594 | 1.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,260 | 1.51 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:56 PM EST |
| 345.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 935 | 1.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,522 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 779 | 1.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,824 | 1.69 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,162 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,545 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,648 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,056 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 12/16/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,959 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,654 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,410 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,750 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,843 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/16/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,355 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,032 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,198 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 9,749 | 2.55 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 11,219 | 2.39 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,353 | 2.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,257 | 2.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 6,883 | 2.10 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 4,898 | 1.85 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 3,579 | 1.72 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,352 | 1.82 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 18,215 | 1.64 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 11,659 | 1.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,110 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 68 | 4,329 | 1.28 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 12,156 | 1.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 117 | 8,593 | 0.94 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 37 | 13,778 | 0.84 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 185.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 33 | 12,538 | 0.77 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 190.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 100 | 14,144 | 0.71 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 192.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 26 | 1,121 | 0.67 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 195.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 158 | 12,346 | 0.63 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 197.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 422 | 1,324 | 0.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 200.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.02 | -28.58% | 0.00 | 807 | 18,543 | 0.56 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 202.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.00 | 60 | 1,494 | 0.51 | -0.01 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 205.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 540 | 17,326 | 0.47 | -0.01 | 0.00 | -0.03 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 207.50 | 0.10 | 0.12 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 380 | 2,901 | 0.42 | -0.03 | 0.01 | -0.07 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 210.00 | 0.15 | 0.16 | 0.16 | 0.14 | -0.12 | -46.16% | 0.00 | 1,202 | 15,611 | 0.38 | -0.05 | 0.01 | -0.16 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 212.50 | 0.22 | 0.24 | 0.23 | 0.23 | -0.16 | -41.03% | 0.00 | 1,751 | 4,376 | 0.35 | -0.09 | 0.02 | -0.24 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 215.00 | 0.39 | 0.41 | 0.40 | 0.40 | -0.25 | -38.47% | 0.00 | 4,074 | 22,265 | 0.33 | -0.15 | 0.03 | -0.31 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 217.50 | 0.72 | 0.75 | 0.74 | 0.71 | -0.37 | -34.26% | 0.00 | 3,583 | 8,658 | 0.31 | -0.22 | 0.04 | -0.37 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 220.00 | 1.35 | 1.38 | 1.37 | 1.35 | -0.41 | -23.30% | 0.01 | 10,836 | 23,549 | 0.31 | -0.33 | 0.05 | -0.41 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 222.50 | 2.34 | 2.39 | 2.37 | 2.30 | -0.41 | -15.13% | 0.01 | 6,540 | 6,146 | 0.30 | -0.48 | 0.07 | -0.42 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 225.00 | 3.70 | 3.85 | 3.78 | 3.45 | -0.68 | -16.47% | 0.02 | 3,084 | 16,333 | 0.29 | -0.66 | 0.07 | -0.37 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 227.50 | 5.50 | 5.70 | 5.60 | 5.25 | -0.95 | -15.33% | 0.02 | 641 | 7,582 | 0.29 | -0.80 | 0.05 | -0.29 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 230.00 | 7.55 | 7.90 | 7.73 | 7.35 | -0.47 | -6.01% | 0.03 | 667 | 12,616 | 0.30 | -0.89 | 0.04 | -0.21 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 232.50 | 9.80 | 10.20 | 10.00 | 9.59 | -0.56 | -5.52% | 0.04 | 214 | 2,616 | 0.34 | -0.94 | 0.02 | -0.15 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 235.00 | 12.20 | 12.75 | 12.48 | 12.15 | -0.35 | -2.80% | 0.05 | 510 | 11,744 | 0.45 | -0.97 | 0.01 | -0.09 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 237.50 | 14.60 | 15.15 | 14.88 | 14.48 | +0.01 | +0.07% | 0.06 | 139 | 497 | 0.49 | -0.98 | 0.01 | -0.05 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 240.00 | 17.10 | 17.65 | 17.38 | 17.30 | -0.17 | -0.98% | 0.07 | 244 | 3,990 | 0.53 | -0.99 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 242.50 | 18.85 | 20.40 | 19.63 | 19.44 | +0.06 | +0.31% | 0.08 | 1 | 91 | 0.80 | -1.00 | 0.00 | -0.01 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 245.00 | 22.10 | 22.65 | 22.38 | 21.91 | -0.44 | -1.97% | 0.09 | 6,610 | 1,955 | 0.64 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 247.50 | 23.85 | 25.95 | 24.90 | 24.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 250.00 | 26.95 | 27.60 | 27.28 | 26.91 | -0.44 | -1.61% | 0.11 | 3,944 | 854 | 0.83 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 252.50 | 28.85 | 30.95 | 29.90 | 26.55 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 255.00 | 31.90 | 33.00 | 32.45 | 31.91 | +0.06 | +0.19% | 0.13 | 3,036 | 623 | 0.94 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 260.00 | 36.95 | 37.75 | 37.35 | 36.91 | -0.84 | -2.23% | 0.14 | 150 | 19 | 1.05 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 265.00 | 41.35 | 43.05 | 42.20 | 31.09 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 3:59:56 PM EST |
| 270.00 | 46.40 | 48.40 | 47.40 | 47.40 | +0.55 | +1.18% | 0.18 | 9 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 275.00 | 51.35 | 53.45 | 52.40 | 57.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 3:59:56 PM EST |
| 280.00 | 56.40 | 58.40 | 57.40 | 57.40 | +0.55 | +0.97% | 0.20 | 9 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 3:59:56 PM EST |
| 285.00 | 61.35 | 62.95 | 62.15 | 54.77 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/16/2025 3:59:56 PM EST |
| 290.00 | 66.40 | 67.90 | 67.15 | 62.88 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/16/2025 3:59:56 PM EST |
| 295.00 | 71.35 | 73.45 | 72.40 | 72.95 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 3:59:56 PM EST |
| 300.00 | 76.40 | 78.40 | 77.40 | 51.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 3:59:56 PM EST |
| 305.00 | 81.35 | 82.90 | 82.13 | 57.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/16/2025 3:59:56 PM EST |
| 310.00 | 86.40 | 87.90 | 87.15 | 55.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/16/2025 3:59:56 PM EST |
| 315.00 | 91.35 | 92.95 | 92.15 | 85.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/16/2025 3:59:56 PM EST |
| 320.00 | 96.40 | 97.90 | 97.15 | 79.98 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 3:59:56 PM EST |
| 325.00 | 101.35 | 102.90 | 102.13 | 75.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/16/2025 3:59:56 PM EST |
| 330.00 | 106.40 | 107.90 | 107.15 | 99.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:56 PM EST |
| 335.00 | 111.35 | 112.90 | 112.13 | 104.87 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 3:59:56 PM EST |
| 340.00 | 116.40 | 117.90 | 117.15 | 110.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 3:59:56 PM EST |
| 345.00 | 121.35 | 122.90 | 122.13 | 117.57 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/16/2025 3:59:56 PM EST |
| 350.00 | 126.40 | 127.90 | 127.15 | 94.79 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/16/2025 3:59:56 PM EST |
| 355.00 | 131.35 | 133.45 | 132.40 | 138.17 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 12/16/2025 3:59:56 PM EST |
| 360.00 | 136.40 | 138.40 | 137.40 | 105.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/16/2025 3:59:56 PM EST |