Options Chain for BROADCOM INC COM (AVGO) - $326.27 as of 12/18/2025 6:55:06 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 | 138.40 | 141.65 | 140.03 | 150.02 | 0.00 | 0.00% | 0.74 | 0 | 19 | 2.38 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 195.00 | 133.15 | 136.65 | 134.90 | 131.53 | % | 0.69 | 1 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST | |
| 200.00 | 128.15 | 131.65 | 129.90 | 133.00 | 0.00 | 0.00% | 0.65 | 0 | 14 | 2.19 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 205.00 | 123.15 | 126.65 | 124.90 | 157.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 210.00 | 118.05 | 121.65 | 119.85 | % | 0.57 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 215.00 | 113.15 | 116.75 | 114.95 | 163.66 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 3:59:50 PM EST |
| 220.00 | 108.30 | 111.75 | 110.03 | 120.88 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/18/2025 3:59:50 PM EST |
| 225.00 | 103.30 | 106.75 | 105.03 | % | 0.47 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 230.00 | 98.30 | 101.75 | 100.03 | % | 0.43 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 235.00 | 93.40 | 96.75 | 95.08 | 104.51 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:50 PM EST |
| 240.00 | 88.35 | 91.70 | 90.03 | % | 0.38 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 245.00 | 83.30 | 86.75 | 85.03 | 96.20 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 250.00 | 78.30 | 81.75 | 80.03 | 78.57 | +4.55 | +6.15% | 0.32 | 2 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 255.00 | 73.35 | 76.75 | 75.05 | 119.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 260.00 | 68.30 | 71.75 | 70.03 | 63.07 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.21 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 265.00 | 63.40 | 66.75 | 65.08 | % | 0.25 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 270.00 | 58.20 | 61.80 | 60.00 | 131.05 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.07 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/18/2025 3:59:50 PM EST |
| 272.50 | 55.95 | 59.30 | 57.63 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 275.00 | 53.30 | 56.80 | 55.05 | 92.40 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.99 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 3:59:50 PM EST |
| 277.50 | 50.80 | 54.30 | 52.55 | % | 0.19 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 280.00 | 48.20 | 51.80 | 50.00 | 95.15 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/18/2025 3:59:50 PM EST |
| 282.50 | 45.95 | 49.35 | 47.65 | % | 0.17 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 12/18/2025 3:59:50 PM EST | |||
| 285.00 | 43.15 | 46.85 | 45.00 | 44.41 | -45.54 | -50.63% | 0.16 | 1 | 2 | 0.85 | 0.99 | 0.00 | -0.03 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 287.50 | 40.75 | 44.40 | 42.58 | 41.95 | % | 0.15 | 1 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 12/18/2025 | 12/18/2025 3:59:50 PM EST | |
| 290.00 | 39.05 | 41.90 | 40.48 | 38.11 | +0.93 | +2.51% | 0.14 | 6 | 67 | 0.78 | 0.98 | 0.00 | -0.06 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 292.50 | 35.95 | 39.50 | 37.73 | 34.95 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.75 | 0.97 | 0.00 | -0.07 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 295.00 | 34.20 | 37.00 | 35.60 | 33.04 | +4.54 | +15.93% | 0.12 | 5 | 12 | 0.72 | 0.96 | 0.00 | -0.10 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 297.50 | 30.90 | 34.65 | 32.78 | 31.50 | +2.60 | +9.00% | 0.11 | 3 | 7 | 0.69 | 0.95 | 0.01 | -0.12 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 300.00 | 29.55 | 31.55 | 30.55 | 30.36 | +2.73 | +9.89% | 0.10 | 141 | 219 | 0.60 | 0.94 | 0.01 | -0.15 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 302.50 | 27.00 | 29.45 | 28.23 | 24.49 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.60 | 0.92 | 0.01 | -0.17 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 305.00 | 24.90 | 26.85 | 25.88 | 25.80 | +2.62 | +11.31% | 0.08 | 27 | 83 | 0.44 | 0.90 | 0.01 | -0.21 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 307.50 | 22.40 | 24.85 | 23.63 | 22.35 | +2.25 | +11.20% | 0.08 | 4 | 11 | 0.42 | 0.88 | 0.01 | -0.24 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 310.00 | 20.45 | 22.40 | 21.43 | 22.17 | +2.87 | +14.87% | 0.07 | 718 | 696 | 0.43 | 0.85 | 0.01 | -0.27 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 312.50 | 18.15 | 20.45 | 19.30 | 17.75 | +0.45 | +2.61% | 0.06 | 20 | 26 | 0.42 | 0.82 | 0.01 | -0.30 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 315.00 | 16.30 | 17.05 | 16.68 | 17.05 | +1.68 | +10.93% | 0.05 | 78 | 82 | 0.40 | 0.78 | 0.02 | -0.34 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 317.50 | 14.30 | 15.10 | 14.70 | 15.01 | +1.41 | +10.37% | 0.05 | 97 | 75 | 0.40 | 0.75 | 0.02 | -0.37 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 320.00 | 13.00 | 13.25 | 13.13 | 13.15 | +1.15 | +9.59% | 0.04 | 1,512 | 2,114 | 0.39 | 0.70 | 0.02 | -0.39 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 322.50 | 11.25 | 11.50 | 11.38 | 11.60 | +1.30 | +12.63% | 0.04 | 285 | 173 | 0.39 | 0.66 | 0.02 | -0.42 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 325.00 | 9.65 | 9.90 | 9.78 | 9.85 | +0.75 | +8.25% | 0.03 | 1,684 | 1,611 | 0.38 | 0.61 | 0.02 | -0.43 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 327.50 | 8.15 | 8.45 | 8.30 | 8.47 | +0.53 | +6.68% | 0.03 | 1,748 | 456 | 0.38 | 0.55 | 0.02 | -0.44 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 330.00 | 6.95 | 7.15 | 7.05 | 7.10 | +0.30 | +4.42% | 0.02 | 7,480 | 3,969 | 0.38 | 0.50 | 0.02 | -0.44 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 332.50 | 5.80 | 6.00 | 5.90 | 6.00 | +0.32 | +5.64% | 0.02 | 1,551 | 608 | 0.38 | 0.44 | 0.02 | -0.43 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 335.00 | 4.80 | 5.00 | 4.90 | 4.95 | +0.07 | +1.44% | 0.01 | 8,167 | 3,284 | 0.38 | 0.39 | 0.02 | -0.42 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 337.50 | 4.00 | 4.10 | 4.05 | 4.08 | +0.03 | +0.75% | 0.01 | 823 | 632 | 0.38 | 0.34 | 0.02 | -0.40 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 340.00 | 3.25 | 3.35 | 3.30 | 3.30 | -0.10 | -2.95% | 0.01 | 23,221 | 4,202 | 0.38 | 0.29 | 0.02 | -0.38 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 342.50 | 2.52 | 2.75 | 2.64 | 2.74 | -0.14 | -4.87% | 0.01 | 1,599 | 1,027 | 0.38 | 0.25 | 0.02 | -0.36 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 345.00 | 2.18 | 2.30 | 2.24 | 2.21 | -0.25 | -10.17% | 0.01 | 6,580 | 2,712 | 0.38 | 0.21 | 0.02 | -0.33 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 347.50 | 1.70 | 1.84 | 1.77 | 1.82 | -0.20 | -9.91% | 0.01 | 660 | 389 | 0.38 | 0.18 | 0.01 | -0.31 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 350.00 | 1.44 | 1.56 | 1.50 | 1.48 | -0.20 | -11.91% | 0.00 | 6,969 | 7,222 | 0.39 | 0.16 | 0.01 | -0.28 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 352.50 | 1.18 | 1.23 | 1.21 | 1.21 | -0.20 | -14.19% | 0.00 | 2,530 | 1,683 | 0.39 | 0.14 | 0.01 | -0.26 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 355.00 | 0.97 | 1.15 | 1.06 | 0.99 | -0.21 | -17.50% | 0.00 | 1,603 | 2,665 | 0.40 | 0.12 | 0.01 | -0.24 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 357.50 | 0.80 | 0.89 | 0.85 | 0.94 | -0.09 | -8.74% | 0.00 | 221 | 217 | 0.41 | 0.10 | 0.01 | -0.22 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 360.00 | 0.67 | 0.79 | 0.73 | 0.71 | -0.14 | -16.48% | 0.00 | 5,233 | 8,668 | 0.42 | 0.09 | 0.01 | -0.21 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 362.50 | 0.57 | 0.59 | 0.58 | 0.70 | -0.01 | -1.41% | 0.00 | 209 | 788 | 0.42 | 0.08 | 0.01 | -0.19 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 365.00 | 0.48 | 0.63 | 0.56 | 0.51 | -0.12 | -19.05% | 0.00 | 536 | 1,789 | 0.43 | 0.07 | 0.01 | -0.17 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 367.50 | 0.41 | 0.45 | 0.43 | 0.45 | -0.07 | -13.47% | 0.00 | 326 | 1,343 | 0.44 | 0.06 | 0.01 | -0.16 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 370.00 | 0.36 | 0.39 | 0.38 | 0.40 | -0.05 | -11.12% | 0.00 | 1,018 | 4,633 | 0.45 | 0.05 | 0.00 | -0.14 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 372.50 | 0.31 | 0.34 | 0.33 | 0.43 | +0.03 | +7.50% | 0.00 | 212 | 964 | 0.46 | 0.04 | 0.00 | -0.13 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 375.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.07 | -20.00% | 0.00 | 555 | 2,043 | 0.47 | 0.04 | 0.00 | -0.12 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 377.50 | 0.24 | 0.34 | 0.29 | 0.26 | -0.05 | -16.13% | 0.00 | 404 | 1,996 | 0.48 | 0.03 | 0.00 | -0.10 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 380.00 | 0.21 | 0.30 | 0.26 | 0.25 | -0.02 | -7.41% | 0.00 | 1,535 | 5,803 | 0.49 | 0.03 | 0.00 | -0.09 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 382.50 | 0.18 | 0.21 | 0.20 | 0.22 | -0.03 | -12.00% | 0.00 | 131 | 1,087 | 0.50 | 0.02 | 0.00 | -0.08 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 385.00 | 0.16 | 0.19 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 406 | 2,301 | 0.50 | 0.02 | 0.00 | -0.07 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 387.50 | 0.14 | 0.16 | 0.15 | 0.18 | -0.02 | -10.00% | 0.00 | 74 | 294 | 0.51 | 0.02 | 0.00 | -0.07 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 390.00 | 0.12 | 0.15 | 0.14 | 0.15 | -0.02 | -11.77% | 0.00 | 271 | 3,231 | 0.52 | 0.01 | 0.00 | -0.06 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 392.50 | 0.10 | 0.13 | 0.12 | 0.16 | +0.01 | +6.67% | 0.00 | 50 | 241 | 0.53 | 0.01 | 0.00 | -0.05 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 395.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 181 | 670 | 0.54 | 0.01 | 0.00 | -0.04 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 397.50 | 0.07 | 0.10 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 46 | 491 | 0.55 | 0.01 | 0.00 | -0.04 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 400.00 | 0.06 | 0.09 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 919 | 4,358 | 0.56 | 0.01 | 0.00 | -0.03 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 402.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.09 | -64.29% | 0.00 | 28 | 362 | 0.56 | 0.01 | 0.00 | -0.03 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 405.00 | 0.05 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 41 | 2,150 | 0.57 | 0.00 | 0.00 | -0.02 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 407.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 120 | 175 | 0.57 | 0.00 | 0.00 | -0.02 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 410.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 72 | 1,662 | 0.58 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 412.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 107 | 0.59 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 415.00 | 0.02 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 194 | 1,211 | 0.60 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 417.50 | 0.02 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2,174 | 133 | 0.60 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 420.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 380 | 1,035 | 0.59 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 425.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 129 | 517 | 0.60 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 430.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 584 | 1,036 | 0.62 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 435.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 31 | 968 | 0.65 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 844 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 445.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 398 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 115 | 3,932 | 0.68 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 455.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,105 | 0.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,302 | 0.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 565 | 0.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 470.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 345 | 0.81 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 861 | 0.79 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 480.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 457 | 0.86 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 485.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.88 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 490.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 407 | 0.90 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 495.00 | 0.00 | 0.21 | 0.11 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 834 | 0.87 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.89 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:50 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 43 | 0.91 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 510.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 515.00 | 0.00 | 0.21 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.96 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 525.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.98 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 530.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 535.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 111 | 1.02 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:50 PM EST |
| 540.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 545.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 550.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 555.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 560.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.11 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 570.00 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.14 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:50 PM EST |
| 580.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:50 PM EST |
| 590.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 600.00 | 0.00 | 0.21 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:50 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 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:50 PM EST |
| 195.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.14 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 200.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 205.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 3:59:50 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/18/2025 3:59:50 PM EST |
| 215.00 | 0.00 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.94 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 26 | 0.89 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 225.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 3:59:50 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,192 | 0.80 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 235.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 20 | 568 | 0.71 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 59 | 0.67 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 89 | 325 | 0.63 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 54 | 197 | 0.58 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 73 | 102 | 0.58 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.06 | -75.00% | 0.00 | 642 | 85 | 0.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 270.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 272 | 384 | 0.52 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 272.50 | 0.04 | 0.05 | 0.05 | 0.03 | -0.14 | -82.36% | 0.00 | 71 | 18 | 0.51 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 275.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 108 | 2,376 | 0.50 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 277.50 | 0.00 | 0.07 | 0.04 | 0.08 | -0.12 | -60.00% | 0.00 | 21 | 160 | 0.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 280.00 | 0.08 | 0.10 | 0.09 | 0.14 | -0.21 | -60.00% | 0.00 | 127 | 595 | 0.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 282.50 | 0.11 | 0.14 | 0.13 | 0.23 | -0.10 | -30.31% | 0.00 | 42 | 156 | 0.49 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 285.00 | 0.15 | 0.17 | 0.16 | 0.17 | -0.34 | -66.67% | 0.00 | 158 | 582 | 0.48 | -0.01 | 0.00 | -0.03 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 287.50 | 0.19 | 0.22 | 0.21 | 0.18 | -0.48 | -72.73% | 0.00 | 54 | 81 | 0.47 | -0.02 | 0.00 | -0.04 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 290.00 | 0.26 | 0.28 | 0.27 | 0.26 | -0.50 | -65.79% | 0.00 | 355 | 7,640 | 0.47 | -0.02 | 0.00 | -0.06 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 292.50 | 0.33 | 0.36 | 0.35 | 0.31 | -0.50 | -61.73% | 0.00 | 166 | 242 | 0.46 | -0.03 | 0.00 | -0.07 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 295.00 | 0.42 | 0.45 | 0.44 | 0.43 | -0.63 | -59.44% | 0.00 | 351 | 759 | 0.45 | -0.04 | 0.00 | -0.10 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 297.50 | 0.53 | 0.56 | 0.55 | 0.56 | -0.82 | -59.42% | 0.00 | 144 | 440 | 0.45 | -0.05 | 0.01 | -0.12 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 300.00 | 0.67 | 0.70 | 0.69 | 0.68 | -0.99 | -59.29% | 0.00 | 4,149 | 4,289 | 0.44 | -0.06 | 0.01 | -0.15 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 302.50 | 0.84 | 0.89 | 0.87 | 0.86 | -1.12 | -56.57% | 0.00 | 598 | 171 | 0.43 | -0.08 | 0.01 | -0.17 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 305.00 | 1.04 | 1.13 | 1.09 | 1.06 | -1.26 | -54.31% | 0.00 | 1,526 | 928 | 0.42 | -0.10 | 0.01 | -0.21 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 307.50 | 1.29 | 1.56 | 1.43 | 1.30 | -1.40 | -51.86% | 0.00 | 223 | 172 | 0.42 | -0.12 | 0.01 | -0.24 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 310.00 | 1.60 | 1.74 | 1.67 | 1.63 | -1.68 | -50.76% | 0.01 | 1,290 | 9,711 | 0.41 | -0.15 | 0.01 | -0.27 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 312.50 | 1.98 | 2.13 | 2.06 | 2.01 | -1.84 | -47.80% | 0.01 | 595 | 540 | 0.41 | -0.18 | 0.01 | -0.30 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 315.00 | 2.36 | 2.50 | 2.43 | 2.42 | -2.22 | -47.85% | 0.01 | 1,832 | 1,319 | 0.40 | -0.22 | 0.02 | -0.34 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 317.50 | 2.86 | 3.10 | 2.98 | 2.92 | -2.44 | -45.53% | 0.01 | 721 | 245 | 0.39 | -0.25 | 0.02 | -0.37 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 320.00 | 3.60 | 3.75 | 3.68 | 3.66 | -2.54 | -40.97% | 0.01 | 1,976 | 2,586 | 0.39 | -0.30 | 0.02 | -0.39 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 322.50 | 4.40 | 4.55 | 4.48 | 4.44 | -2.81 | -38.76% | 0.01 | 402 | 464 | 0.38 | -0.34 | 0.02 | -0.42 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 325.00 | 5.25 | 5.50 | 5.38 | 5.41 | -2.89 | -34.82% | 0.02 | 2,220 | 1,809 | 0.38 | -0.39 | 0.02 | -0.43 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 327.50 | 6.30 | 6.55 | 6.43 | 6.38 | -3.07 | -32.49% | 0.02 | 832 | 196 | 0.38 | -0.45 | 0.02 | -0.44 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 330.00 | 7.45 | 7.75 | 7.60 | 7.60 | -3.39 | -30.85% | 0.02 | 3,471 | 9,171 | 0.37 | -0.50 | 0.02 | -0.44 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 332.50 | 8.85 | 9.10 | 8.98 | 8.97 | -3.36 | -27.26% | 0.03 | 126 | 154 | 0.37 | -0.56 | 0.02 | -0.43 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 335.00 | 10.35 | 10.60 | 10.48 | 10.44 | -4.06 | -28.00% | 0.03 | 1,210 | 6,108 | 0.37 | -0.61 | 0.02 | -0.42 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 337.50 | 12.00 | 12.80 | 12.40 | 12.09 | -3.71 | -23.49% | 0.04 | 174 | 145 | 0.37 | -0.66 | 0.02 | -0.40 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 340.00 | 13.75 | 14.10 | 13.93 | 13.55 | -4.13 | -23.36% | 0.04 | 897 | 2,266 | 0.37 | -0.71 | 0.02 | -0.38 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 342.50 | 15.65 | 16.00 | 15.83 | 15.75 | -3.65 | -18.82% | 0.05 | 122 | 291 | 0.38 | -0.75 | 0.02 | -0.36 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 345.00 | 17.65 | 18.05 | 17.85 | 17.55 | -4.05 | -18.75% | 0.05 | 165 | 1,185 | 0.38 | -0.79 | 0.02 | -0.33 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 347.50 | 19.15 | 20.85 | 20.00 | 19.04 | -4.84 | -20.27% | 0.06 | 63 | 149 | 0.34 | -0.82 | 0.01 | -0.31 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 350.00 | 21.70 | 22.45 | 22.08 | 22.07 | -3.54 | -13.83% | 0.06 | 452 | 1,987 | 0.40 | -0.84 | 0.01 | -0.28 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 352.50 | 23.15 | 25.40 | 24.28 | 23.00 | -4.15 | -15.29% | 0.07 | 22 | 51 | 0.36 | -0.86 | 0.01 | -0.26 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 355.00 | 26.05 | 27.15 | 26.60 | 26.74 | -3.19 | -10.66% | 0.07 | 107 | 770 | 0.40 | -0.88 | 0.01 | -0.24 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 357.50 | 27.75 | 29.75 | 28.75 | 28.74 | -2.83 | -8.97% | 0.08 | 16 | 26 | 0.51 | -0.90 | 0.01 | -0.22 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 360.00 | 30.85 | 31.65 | 31.25 | 31.42 | -3.85 | -10.92% | 0.09 | 97 | 1,102 | 0.41 | -0.91 | 0.01 | -0.21 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 362.50 | 32.85 | 34.70 | 33.78 | 32.41 | -4.39 | -11.93% | 0.09 | 21 | 287 | 0.59 | -0.92 | 0.01 | -0.19 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 365.00 | 35.70 | 37.40 | 36.55 | 38.02 | -1.04 | -2.67% | 0.10 | 73 | 778 | 0.59 | -0.93 | 0.01 | -0.17 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 367.50 | 37.30 | 39.50 | 38.40 | 38.40 | -2.83 | -6.87% | 0.10 | 5 | 382 | 0.59 | -0.94 | 0.01 | -0.16 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 370.00 | 39.00 | 42.05 | 40.53 | 42.45 | -1.35 | -3.09% | 0.11 | 86 | 946 | 0.61 | -0.95 | 0.00 | -0.14 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 372.50 | 41.55 | 45.10 | 43.33 | 43.52 | -7.58 | -14.84% | 0.12 | 31 | 138 | 0.70 | -0.96 | 0.00 | -0.13 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 375.00 | 44.35 | 47.05 | 45.70 | 44.72 | -3.87 | -7.97% | 0.12 | 45 | 445 | 0.66 | -0.96 | 0.00 | -0.12 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 377.50 | 46.45 | 49.55 | 48.00 | 52.05 | +0.48 | +0.94% | 0.13 | 8 | 151 | 0.69 | -0.97 | 0.00 | -0.10 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 380.00 | 48.95 | 51.90 | 50.43 | 49.97 | -3.84 | -7.14% | 0.13 | 61 | 378 | 0.69 | -0.97 | 0.00 | -0.09 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 382.50 | 51.40 | 54.85 | 53.13 | 56.21 | -0.94 | -1.65% | 0.14 | 1 | 133 | 0.77 | -0.98 | 0.00 | -0.08 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 385.00 | 54.05 | 56.85 | 55.45 | 54.05 | -3.82 | -6.61% | 0.14 | 28 | 327 | 0.73 | -0.98 | 0.00 | -0.07 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 387.50 | 56.45 | 59.45 | 57.95 | 61.97 | -3.13 | -4.81% | 0.15 | 4 | 93 | 0.77 | -0.98 | 0.00 | -0.07 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 390.00 | 58.80 | 61.55 | 60.18 | 61.65 | -0.34 | -0.55% | 0.15 | 31 | 581 | 0.74 | -0.99 | 0.00 | -0.06 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 392.50 | 61.35 | 64.95 | 63.15 | 65.69 | +12.69 | +23.95% | 0.16 | 4 | 111 | 0.88 | -0.99 | 0.00 | -0.05 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 395.00 | 63.80 | 66.60 | 65.20 | 64.00 | -4.46 | -6.52% | 0.17 | 8 | 440 | 0.79 | -0.99 | 0.00 | -0.04 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 397.50 | 66.35 | 69.35 | 67.85 | 71.07 | -2.62 | -3.56% | 0.17 | 2 | 155 | 0.85 | -0.99 | 0.00 | -0.04 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 400.00 | 68.80 | 71.85 | 70.33 | 69.75 | -4.39 | -5.93% | 0.18 | 37 | 559 | 0.87 | -0.99 | 0.00 | -0.03 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 402.50 | 71.30 | 74.75 | 73.03 | 80.06 | 0.00 | 0.00% | 0.18 | 0 | 53 | 0.94 | -0.99 | 0.00 | -0.03 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 405.00 | 73.75 | 76.85 | 75.30 | 71.45 | 0.00 | 0.00% | 0.19 | 0 | 213 | 0.91 | -1.00 | 0.00 | -0.02 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 407.50 | 76.25 | 79.25 | 77.75 | 83.66 | 0.00 | 0.00% | 0.19 | 0 | 218 | 0.92 | -1.00 | 0.00 | -0.02 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 410.00 | 78.75 | 82.15 | 80.45 | 79.93 | -4.16 | -4.95% | 0.20 | 3 | 121 | 1.00 | -1.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 412.50 | 81.25 | 84.65 | 82.95 | 72.32 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.02 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 415.00 | 83.75 | 87.25 | 85.50 | 74.78 | 0.00 | 0.00% | 0.21 | 0 | 114 | 1.05 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 417.50 | 86.25 | 89.85 | 88.05 | 77.27 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.09 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 420.00 | 88.80 | 92.35 | 90.58 | 93.16 | +18.16 | +24.22% | 0.22 | 2 | 51 | 1.11 | -1.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 425.00 | 93.80 | 97.25 | 95.53 | 96.92 | +12.19 | +14.39% | 0.22 | 2 | 26 | 1.13 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 3:59:50 PM EST |
| 430.00 | 98.80 | 102.15 | 100.48 | 89.67 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.16 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 3:59:50 PM EST |
| 435.00 | 103.80 | 107.20 | 105.50 | 75.98 | 0.00 | 0.00% | 0.24 | 0 | 33 | 1.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 440.00 | 108.80 | 112.20 | 110.50 | 115.50 | 0.00 | 0.00% | 0.25 | 0 | 45 | 1.24 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 445.00 | 113.70 | 117.40 | 115.55 | 45.90 | 0.00 | 0.00% | 0.26 | 0 | 62 | 1.31 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:50 PM EST |
| 450.00 | 118.70 | 122.25 | 120.48 | 53.52 | 0.00 | 0.00% | 0.27 | 0 | 63 | 1.32 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:50 PM EST |
| 455.00 | 123.70 | 127.10 | 125.40 | % | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 460.00 | 128.70 | 132.30 | 130.50 | % | 0.28 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 465.00 | 133.70 | 137.35 | 135.53 | 121.55 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.45 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 470.00 | 138.70 | 142.15 | 140.43 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 475.00 | 143.70 | 147.35 | 145.53 | % | 0.31 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 480.00 | 148.70 | 152.30 | 150.50 | 82.15 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.54 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:50 PM EST |
| 485.00 | 153.70 | 157.15 | 155.43 | 88.10 | 0.00 | 0.00% | 0.32 | 0 | 35 | 1.55 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 3:59:50 PM EST |
| 490.00 | 158.70 | 162.20 | 160.45 | 85.10 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.59 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 3:59:50 PM EST |
| 495.00 | 163.70 | 167.15 | 165.43 | % | 0.33 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 500.00 | 168.70 | 172.20 | 170.45 | 174.90 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.65 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 3:59:50 PM EST |
| 505.00 | 173.65 | 177.25 | 175.45 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 510.00 | 178.65 | 182.20 | 180.43 | % | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 515.00 | 183.65 | 187.20 | 185.43 | % | 0.36 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 520.00 | 188.65 | 192.10 | 190.38 | % | 0.37 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 525.00 | 193.65 | 197.10 | 195.38 | 148.65 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 530.00 | 198.65 | 202.15 | 200.40 | 153.65 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.82 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |
| 535.00 | 203.65 | 207.15 | 205.40 | % | 0.38 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 540.00 | 208.65 | 212.10 | 210.38 | % | 0.39 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 545.00 | 213.65 | 217.35 | 215.50 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 550.00 | 218.65 | 222.35 | 220.50 | % | 0.40 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 555.00 | 223.65 | 227.05 | 225.35 | % | 0.41 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 560.00 | 228.65 | 232.25 | 230.45 | 167.35 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/18/2025 3:59:50 PM EST |
| 570.00 | 238.65 | 242.15 | 240.40 | % | 0.42 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 580.00 | 248.65 | 252.05 | 250.35 | % | 0.43 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 590.00 | 258.65 | 262.10 | 260.38 | % | 0.44 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/18/2025 3:59:50 PM EST | |||
| 600.00 | 268.65 | 272.15 | 270.40 | 226.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 3:59:50 PM EST |