Options Chain for APPLE INC COM (AAPL) - $196.98 as of 4/18/2025 8:30:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 96.10 | 97.85 | 97.30 | 0.00 | 0.00% | 0 | 18 | 2.54 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 110.00 | 86.30 | 87.40 | 83.66 | 0.00 | 0.00% | 0 | 19 | 2.29 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 120.00 | 76.25 | 78.05 | 82.20 | 0.00 | 0.00% | 0 | 65 | 1.99 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 125.00 | 71.20 | 73.10 | 73.45 | -2.55 | -3.36% | 2 | 30 | 1.84 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 126.00 | 70.45 | 72.15 | 70.13 | -1.92 | -2.67% | 4 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 127.00 | 69.10 | 71.10 | 69.08 | % | 4 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 128.00 | 68.60 | 69.50 | 68.93 | % | 5 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 129.00 | 67.50 | 69.20 | 67.91 | % | 5 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 130.00 | 66.50 | 67.95 | 66.80 | +2.07 | +3.20% | 6 | 122 | 1.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 131.00 | 65.45 | 67.20 | 65.86 | % | 5 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 132.00 | 64.55 | 66.10 | 64.02 | % | 4 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 133.00 | 63.55 | 64.40 | 63.06 | % | 4 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST | |
| 134.00 | 62.55 | 64.35 | 61.40 | 0.00 | 0.00% | 0 | 4 | 1.65 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 135.00 | 61.15 | 63.20 | 59.96 | 0.00 | 0.00% | 0 | 76 | 1.65 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 136.00 | 60.50 | 62.15 | 69.93 | 0.00 | 0.00% | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 137.00 | 59.45 | 61.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 138.00 | 58.50 | 60.35 | 67.91 | 0.00 | 0.00% | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 139.00 | 57.50 | 58.40 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 140.00 | 56.20 | 58.15 | 56.66 | -5.64 | -9.06% | 54 | 115 | 1.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 141.00 | 55.50 | 56.65 | 61.66 | 0.00 | 0.00% | 0 | 4 | 1.48 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 142.00 | 54.20 | 55.55 | 52.29 | 0.00 | 0.00% | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 143.00 | 53.65 | 54.55 | 51.32 | 0.00 | 0.00% | 0 | 4 | 1.43 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 144.00 | 52.20 | 54.20 | 60.39 | 0.00 | 0.00% | 0 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 145.00 | 51.55 | 52.55 | 50.13 | +0.30 | +0.61% | 1 | 62 | 1.39 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 146.00 | 50.10 | 52.00 | 50.60 | -8.38 | -14.21% | 1 | 4 | 1.36 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 147.00 | 49.55 | 50.65 | 57.61 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | -0.01 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 148.00 | 48.65 | 50.20 | 47.20 | +0.35 | +0.75% | 1 | 5 | 1.28 | 1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 149.00 | 47.55 | 48.50 | 47.51 | -8.09 | -14.55% | 1 | 6 | 1.27 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 150.00 | 46.55 | 47.60 | 48.31 | +2.55 | +5.58% | 21 | 99 | 1.14 | 1.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 152.50 | 44.15 | 45.50 | 44.46 | -3.79 | -7.86% | 1 | 1 | 1.19 | 1.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 155.00 | 41.45 | 42.65 | 42.12 | +4.07 | +10.70% | 3 | 226 | 1.15 | 0.99 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 157.50 | 38.95 | 40.80 | 45.25 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.99 | 0.00 | -0.04 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 160.00 | 36.75 | 37.55 | 37.52 | -8.85 | -19.09% | 60 | 146 | 0.95 | 0.99 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 162.50 | 34.05 | 35.20 | 33.70 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.98 | 0.00 | -0.07 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 165.00 | 31.70 | 32.60 | 31.95 | +2.52 | +8.57% | 57 | 8,992 | 0.72 | 0.97 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 167.50 | 29.15 | 30.25 | 29.95 | +2.55 | +9.31% | 2 | 484 | 0.83 | 0.97 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 170.00 | 26.40 | 27.80 | 27.60 | +1.60 | +6.16% | 818 | 415 | 0.71 | 0.96 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 172.50 | 24.20 | 25.70 | 25.25 | +0.50 | +2.02% | 35 | 385 | 0.55 | 0.94 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 175.00 | 22.10 | 22.70 | 24.10 | +3.30 | +15.87% | 924 | 568 | 0.54 | 0.93 | 0.01 | -0.16 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 177.50 | 19.75 | 20.35 | 20.40 | +2.00 | +10.87% | 96 | 668 | 0.52 | 0.91 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 180.00 | 17.50 | 17.90 | 17.75 | +1.89 | +11.92% | 234 | 1,153 | 0.51 | 0.89 | 0.01 | -0.19 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 182.50 | 15.35 | 15.70 | 15.20 | +1.37 | +9.91% | 159 | 895 | 0.48 | 0.87 | 0.02 | -0.21 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 185.00 | 13.05 | 13.45 | 13.25 | +1.45 | +12.29% | 364 | 636 | 0.46 | 0.83 | 0.02 | -0.23 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 187.50 | 11.05 | 11.25 | 11.23 | +1.03 | +10.10% | 526 | 844 | 0.45 | 0.79 | 0.02 | -0.25 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 190.00 | 9.10 | 9.30 | 9.05 | +0.85 | +10.37% | 1,423 | 4,020 | 0.43 | 0.73 | 0.03 | -0.27 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 192.50 | 7.25 | 7.45 | 7.40 | +0.59 | +8.67% | 1,481 | 2,377 | 0.41 | 0.67 | 0.03 | -0.28 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 195.00 | 5.60 | 5.75 | 5.67 | +0.56 | +10.96% | 5,492 | 3,500 | 0.40 | 0.58 | 0.04 | -0.28 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 197.50 | 4.20 | 4.30 | 4.27 | +0.46 | +12.08% | 8,836 | 2,828 | 0.39 | 0.50 | 0.04 | -0.28 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 200.00 | 3.00 | 3.10 | 3.05 | +0.26 | +9.32% | 23,423 | 12,329 | 0.37 | 0.41 | 0.03 | -0.26 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 202.50 | 2.05 | 2.11 | 2.11 | +0.20 | +10.48% | 14,573 | 3,693 | 0.36 | 0.32 | 0.03 | -0.24 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 205.00 | 1.35 | 1.40 | 1.37 | +0.06 | +4.58% | 23,188 | 8,906 | 0.36 | 0.24 | 0.03 | -0.20 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 207.50 | 0.85 | 0.90 | 0.89 | +0.01 | +1.14% | 7,105 | 4,528 | 0.35 | 0.18 | 0.02 | -0.16 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 210.00 | 0.54 | 0.56 | 0.56 | -0.03 | -5.09% | 23,799 | 47,587 | 0.35 | 0.13 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 212.50 | 0.33 | 0.35 | 0.35 | -0.05 | -12.50% | 13,617 | 6,098 | 0.35 | 0.09 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 215.00 | 0.20 | 0.22 | 0.22 | -0.04 | -15.39% | 6,806 | 10,332 | 0.35 | 0.06 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 217.50 | 0.12 | 0.15 | 0.14 | -0.05 | -26.32% | 3,141 | 4,082 | 0.36 | 0.04 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 220.00 | 0.08 | 0.10 | 0.09 | -0.05 | -35.72% | 12,430 | 40,236 | 0.37 | 0.02 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 222.50 | 0.06 | 0.07 | 0.06 | -0.06 | -50.00% | 1,815 | 3,144 | 0.38 | 0.02 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 225.00 | 0.04 | 0.05 | 0.05 | -0.04 | -44.45% | 2,358 | 13,707 | 0.40 | 0.01 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 227.50 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 398 | 1,261 | 0.42 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 230.00 | 0.02 | 0.03 | 0.03 | -0.03 | -50.00% | 1,278 | 9,908 | 0.43 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 235.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 1,146 | 5,597 | 0.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 240.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 107 | 8,850 | 0.50 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 41 | 3,799 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 3,224 | 5,155 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 41 | 2,008 | 0.61 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 2,059 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 319 | 0.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 102 | 330 | 0.73 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 69 | 283 | 0.76 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 432 | 0.80 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 26 | 0.87 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,294 | 0.91 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,040 | 0.94 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 39 | 0.97 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 0.01 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 315.00 | 0.00 | 0.01 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.02 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 325.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 1.10 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 523 | 1.13 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,010 | 5,025 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,401 | 1,980 | 1.31 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,203 | 1,150 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 1,721 | 1,492 | 1.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 126.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 756 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 127.00 | 0.00 | 0.03 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 128.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 35 | 1.05 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 129.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 2,446 | 2,509 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 131.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 219 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 132.00 | 0.00 | 0.02 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 133.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 134.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 81 | 0.93 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 135.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 14 | 5,562 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 136.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 29 | 0.90 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 137.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.88 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 138.00 | 0.00 | 0.04 | 0.02 | -0.04 | -66.67% | 72 | 532 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 139.00 | 0.00 | 0.03 | 0.02 | -0.04 | -66.67% | 36 | 21 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | -0.05 | -71.43% | 288 | 1,733 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 141.00 | 0.01 | 0.03 | 0.02 | -0.06 | -75.00% | 156 | 22 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 142.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 270 | 8 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 143.00 | 0.01 | 0.05 | 0.02 | -0.05 | -71.43% | 148 | 290 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 144.00 | 0.01 | 0.04 | 0.03 | -0.06 | -66.67% | 224 | 55 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 145.00 | 0.02 | 0.04 | 0.02 | -0.08 | -80.00% | 1,018 | 1,892 | 0.79 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 146.00 | 0.02 | 0.05 | 0.04 | -0.16 | -80.00% | 565 | 10 | 0.80 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 147.00 | 0.02 | 0.05 | 0.05 | -0.06 | -54.55% | 122 | 322 | 0.78 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 148.00 | 0.02 | 0.06 | 0.03 | -0.06 | -66.67% | 1,424 | 172 | 0.77 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 149.00 | 0.03 | 0.06 | 0.05 | -0.05 | -50.00% | 339 | 379 | 0.77 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 150.00 | 0.04 | 0.06 | 0.05 | -0.06 | -54.55% | 449 | 3,381 | 0.75 | 0.00 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 152.50 | 0.04 | 0.07 | 0.06 | -0.08 | -57.15% | 147 | 1,085 | 0.73 | 0.00 | 0.00 | -0.03 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 155.00 | 0.05 | 0.08 | 0.07 | -0.10 | -58.83% | 738 | 2,461 | 0.70 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 157.50 | 0.06 | 0.08 | 0.08 | -0.17 | -68.00% | 956 | 638 | 0.67 | -0.01 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 160.00 | 0.09 | 0.11 | 0.09 | -0.16 | -64.00% | 2,213 | 4,981 | 0.66 | -0.01 | 0.00 | -0.06 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 162.50 | 0.11 | 0.14 | 0.15 | -0.17 | -53.13% | 170 | 321 | 0.64 | -0.02 | 0.00 | -0.07 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 165.00 | 0.14 | 0.16 | 0.15 | -0.27 | -64.29% | 2,546 | 11,541 | 0.61 | -0.03 | 0.00 | -0.09 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 167.50 | 0.18 | 0.20 | 0.20 | -0.31 | -60.79% | 1,247 | 1,365 | 0.59 | -0.03 | 0.00 | -0.10 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 170.00 | 0.23 | 0.25 | 0.24 | -0.38 | -61.29% | 4,433 | 5,393 | 0.57 | -0.04 | 0.01 | -0.12 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 172.50 | 0.29 | 0.33 | 0.30 | -0.47 | -61.04% | 1,754 | 1,841 | 0.55 | -0.06 | 0.01 | -0.14 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 175.00 | 0.40 | 0.42 | 0.41 | -0.55 | -57.30% | 4,022 | 4,211 | 0.53 | -0.07 | 0.01 | -0.16 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 177.50 | 0.52 | 0.54 | 0.52 | -0.70 | -57.38% | 3,823 | 2,742 | 0.51 | -0.09 | 0.01 | -0.18 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 180.00 | 0.68 | 0.70 | 0.69 | -0.80 | -53.70% | 6,365 | 11,373 | 0.49 | -0.11 | 0.01 | -0.19 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 182.50 | 0.90 | 0.94 | 0.89 | -0.99 | -52.66% | 1,615 | 1,969 | 0.47 | -0.13 | 0.02 | -0.21 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 185.00 | 1.19 | 1.23 | 1.17 | -1.22 | -51.05% | 5,400 | 5,807 | 0.45 | -0.17 | 0.02 | -0.23 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 187.50 | 1.58 | 1.63 | 1.60 | -1.36 | -45.95% | 4,411 | 2,179 | 0.44 | -0.21 | 0.02 | -0.25 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 190.00 | 2.09 | 2.12 | 2.09 | -1.61 | -43.52% | 18,593 | 6,891 | 0.42 | -0.27 | 0.03 | -0.27 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 192.50 | 2.74 | 2.77 | 2.75 | -1.75 | -38.89% | 5,406 | 4,169 | 0.41 | -0.33 | 0.03 | -0.28 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 195.00 | 3.55 | 3.65 | 3.60 | -2.07 | -36.51% | 16,441 | 3,520 | 0.39 | -0.42 | 0.04 | -0.28 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 197.50 | 4.60 | 4.75 | 4.70 | -2.17 | -31.59% | 12,674 | 3,005 | 0.38 | -0.50 | 0.04 | -0.28 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 200.00 | 5.90 | 6.00 | 5.85 | -2.45 | -29.52% | 1,818 | 9,720 | 0.36 | -0.59 | 0.03 | -0.26 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 202.50 | 7.45 | 7.65 | 7.42 | -2.58 | -25.80% | 1,344 | 2,290 | 0.36 | -0.68 | 0.03 | -0.24 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 205.00 | 9.25 | 9.45 | 9.46 | -2.28 | -19.43% | 3,808 | 5,347 | 0.34 | -0.76 | 0.03 | -0.20 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 207.50 | 10.80 | 11.65 | 11.95 | -2.82 | -19.10% | 179 | 761 | 0.34 | -0.82 | 0.02 | -0.16 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 210.00 | 13.25 | 13.85 | 13.59 | -1.81 | -11.76% | 536 | 2,346 | 0.33 | -0.87 | 0.02 | -0.13 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 212.50 | 15.35 | 16.10 | 15.40 | -2.79 | -15.34% | 87 | 326 | 0.42 | -0.91 | 0.01 | -0.10 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 215.00 | 17.85 | 18.75 | 18.00 | -2.45 | -11.98% | 1,062 | 2,910 | 0.41 | -0.94 | 0.01 | -0.07 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 217.50 | 19.95 | 21.20 | 19.50 | -2.95 | -13.14% | 3 | 161 | 0.48 | -0.96 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 220.00 | 22.70 | 23.90 | 22.70 | -3.90 | -14.67% | 101 | 299 | 0.57 | -0.98 | 0.00 | -0.04 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 222.50 | 24.95 | 25.95 | 24.50 | -3.45 | -12.35% | 7 | 6 | 0.57 | -0.98 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 225.00 | 27.20 | 28.80 | 27.94 | -3.41 | -10.88% | 61 | 49 | 0.61 | -0.99 | 0.00 | -0.02 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 227.50 | 29.75 | 31.25 | 31.60 | +1.80 | +6.04% | 1 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 230.00 | 32.25 | 33.75 | 33.00 | -3.69 | -10.06% | 16 | 14 | 0.65 | -1.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 235.00 | 37.40 | 38.50 | 37.00 | -3.95 | -9.65% | 1 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 240.00 | 42.40 | 43.75 | 34.15 | 0.00 | 0.00% | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:55 PM EST |
| 245.00 | 47.25 | 48.45 | 42.45 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:55 PM EST |
| 250.00 | 52.40 | 53.45 | 53.00 | -3.53 | -6.25% | 5 | 4 | 0.94 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 255.00 | 57.45 | 58.40 | 57.10 | -1.23 | -2.11% | 2 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 260.00 | 62.45 | 63.65 | 61.00 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 265.00 | 67.20 | 68.85 | 68.05 | -2.27 | -3.23% | 2 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:55 PM EST |
| 270.00 | 72.25 | 73.50 | 75.34 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:55 PM EST |
| 275.00 | 77.30 | 78.65 | 84.90 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 280.00 | 82.40 | 83.50 | 55.09 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:55 PM EST |
| 285.00 | 87.40 | 88.65 | 94.90 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 290.00 | 92.40 | 93.70 | 99.90 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:55 PM EST |
| 295.00 | 97.35 | 98.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 300.00 | 102.45 | 103.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 305.00 | 107.25 | 108.75 | 106.75 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 310.00 | 112.40 | 113.60 | 86.95 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 3:59:55 PM EST |
| 315.00 | 117.35 | 118.55 | 116.75 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:55 PM EST |
| 320.00 | 122.40 | 123.65 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 325.00 | 127.05 | 128.45 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST | |||
| 330.00 | 132.35 | 133.65 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:55 PM EST |