Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $341.36 as of 7/10/2025 10:23:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 210.05 | 213.20 | 211.63 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 135.00 | 205.25 | 208.65 | 206.95 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 140.00 | 200.30 | 203.65 | 201.98 | % | 1.44 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 145.00 | 195.25 | 198.55 | 196.90 | % | 1.36 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 150.00 | 190.30 | 193.60 | 191.95 | % | 1.28 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 155.00 | 185.40 | 188.65 | 187.03 | % | 1.21 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 160.00 | 180.25 | 183.65 | 181.95 | % | 1.14 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 165.00 | 175.50 | 178.20 | 176.85 | % | 1.07 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 170.00 | 170.25 | 173.65 | 171.95 | % | 1.01 | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 175.00 | 165.10 | 168.65 | 166.88 | % | 0.95 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 180.00 | 160.25 | 163.35 | 161.80 | % | 0.90 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 185.00 | 155.25 | 158.65 | 156.95 | % | 0.85 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 190.00 | 150.30 | 153.60 | 151.95 | % | 0.80 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 195.00 | 145.35 | 148.20 | 146.78 | % | 0.75 | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 200.00 | 140.35 | 143.65 | 142.00 | % | 0.71 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 205.00 | 135.25 | 138.60 | 136.93 | % | 0.67 | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 210.00 | 130.25 | 133.60 | 131.93 | % | 0.63 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 215.00 | 125.30 | 128.55 | 126.93 | % | 0.59 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 220.00 | 120.30 | 123.35 | 121.83 | % | 0.55 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 225.00 | 115.75 | 118.25 | 117.00 | 47.67 | 0.00 | 0.00% | 0.52 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/10/2025 3:59:59 PM EST |
| 230.00 | 110.35 | 112.95 | 111.65 | 103.67 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 235.00 | 105.35 | 108.30 | 106.83 | 47.07 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:59 PM EST |
| 240.00 | 100.35 | 103.30 | 101.83 | 90.70 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 245.00 | 95.80 | 97.95 | 96.88 | 87.05 | 0.00 | 0.00% | 0.40 | 0 | 6 | 4.20 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 247.50 | 92.55 | 96.20 | 94.38 | % | 0.38 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 250.00 | 90.30 | 93.45 | 91.88 | 67.00 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 252.50 | 87.80 | 91.20 | 89.50 | % | 0.35 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 255.00 | 85.40 | 88.65 | 87.03 | 78.33 | 0.00 | 0.00% | 0.34 | 0 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 257.50 | 82.80 | 85.85 | 84.33 | % | 0.33 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 260.00 | 80.80 | 83.35 | 82.08 | 62.38 | 0.00 | 0.00% | 0.32 | 0 | 42 | 3.53 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 262.50 | 77.90 | 80.80 | 79.35 | 69.54 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.28 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 265.00 | 75.35 | 78.25 | 76.80 | 68.45 | 0.00 | 0.00% | 0.29 | 0 | 8 | 3.46 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 267.50 | 72.80 | 75.90 | 74.35 | 64.68 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.21 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 270.00 | 70.25 | 72.90 | 71.58 | 62.17 | 0.00 | 0.00% | 0.27 | 0 | 49 | 3.11 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 272.50 | 67.80 | 70.90 | 69.35 | % | 0.25 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 275.00 | 65.35 | 68.50 | 66.93 | 56.62 | 0.00 | 0.00% | 0.24 | 0 | 72 | 2.90 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 277.50 | 63.35 | 65.50 | 64.43 | 54.55 | 0.00 | 0.00% | 0.23 | 0 | 4 | 2.86 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 280.00 | 60.60 | 62.40 | 61.50 | 62.05 | +10.05 | +19.33% | 0.22 | 51 | 73 | 2.16 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 282.50 | 58.10 | 61.20 | 59.65 | 49.63 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.61 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 285.00 | 55.55 | 57.95 | 56.75 | 55.35 | +6.69 | +13.75% | 0.20 | 3 | 33 | 2.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 287.50 | 52.95 | 55.90 | 54.43 | 27.15 | 0.00 | 0.00% | 0.19 | 0 | 43 | 2.42 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 290.00 | 50.45 | 52.95 | 51.70 | 43.11 | 0.00 | 0.00% | 0.18 | 0 | 49 | 2.46 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 292.50 | 47.90 | 50.45 | 49.18 | 36.90 | 0.00 | 0.00% | 0.17 | 0 | 17 | 2.37 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 295.00 | 45.30 | 48.30 | 46.80 | 46.61 | +9.51 | +25.64% | 0.16 | 3 | 12 | 2.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 297.50 | 42.65 | 45.50 | 44.08 | 33.74 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 300.00 | 40.45 | 43.55 | 42.00 | 38.80 | +7.50 | +23.97% | 0.14 | 3 | 98 | 1.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 302.50 | 37.90 | 40.75 | 39.33 | 32.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 305.00 | 35.40 | 38.00 | 36.70 | 36.00 | +9.83 | +37.57% | 0.12 | 16 | 80 | 1.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 307.50 | 32.85 | 35.75 | 34.30 | % | 0.11 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 310.00 | 30.40 | 33.35 | 31.88 | 32.11 | +10.81 | +50.76% | 0.10 | 10 | 107 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 312.50 | 28.10 | 30.60 | 29.35 | % | 0.09 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 315.00 | 25.90 | 28.10 | 27.00 | 25.50 | +9.12 | +55.68% | 0.09 | 2 | 108 | 1.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 317.50 | 23.30 | 25.85 | 24.58 | 17.50 | 0.00 | 0.00% | 0.08 | 0 | 15 | 1.27 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 320.00 | 20.75 | 22.90 | 21.83 | 21.60 | +9.96 | +85.57% | 0.07 | 16 | 84 | 1.21 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 322.50 | 18.20 | 20.75 | 19.48 | 18.84 | +7.58 | +67.32% | 0.06 | 3 | 6 | 1.08 | 0.99 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 325.00 | 15.65 | 17.75 | 16.70 | 17.10 | +9.38 | +121.51% | 0.05 | 233 | 258 | 0.68 | 0.98 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 327.50 | 13.20 | 15.55 | 14.38 | 10.95 | +3.40 | +45.04% | 0.04 | 2 | 14 | 0.88 | 0.97 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 330.00 | 11.20 | 12.85 | 12.03 | 11.43 | +5.65 | +97.76% | 0.04 | 97 | 205 | 0.64 | 0.93 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 332.50 | 8.60 | 10.70 | 9.65 | 9.15 | +5.20 | +131.65% | 0.03 | 18 | 82 | 0.45 | 0.89 | 0.03 | -0.43 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 335.00 | 6.10 | 7.55 | 6.83 | 7.55 | +4.58 | +154.21% | 0.02 | 199 | 697 | 0.30 | 0.83 | 0.04 | -0.67 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 337.50 | 4.55 | 5.35 | 4.95 | 5.50 | +3.51 | +176.39% | 0.01 | 87 | 38 | 0.33 | 0.75 | 0.05 | -1.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 340.00 | 2.82 | 3.45 | 3.14 | 3.58 | +2.31 | +181.89% | 0.01 | 209 | 1,634 | 0.34 | 0.61 | 0.07 | -1.17 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 342.50 | 0.94 | 2.46 | 1.70 | 2.38 | +1.68 | +240.00% | 0.00 | 126 | 62 | 0.30 | 0.44 | 0.07 | -1.11 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 345.00 | 0.96 | 1.39 | 1.18 | 1.20 | +0.85 | +242.86% | 0.00 | 108 | 66 | 0.35 | 0.28 | 0.06 | -0.91 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 347.50 | 0.49 | 0.74 | 0.62 | 0.66 | % | 0.00 | 82 | 0 | 0.35 | 0.18 | 0.04 | -0.55 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 350.00 | 0.25 | 0.41 | 0.33 | 0.29 | +0.11 | +61.12% | 0.00 | 72 | 149 | 0.37 | 0.11 | 0.03 | -0.34 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 352.50 | 0.12 | 0.26 | 0.19 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.07 | 0.02 | -0.19 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 355.00 | 0.06 | 0.22 | 0.14 | 0.11 | +0.08 | +266.67% | 0.00 | 47 | 154 | 0.42 | 0.04 | 0.01 | -0.10 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 357.50 | 0.00 | 0.92 | 0.46 | 0.11 | +0.05 | +83.34% | 0.00 | 21 | 2 | 0.69 | 0.02 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.47 | +0.36 | +327.28% | 0.00 | 20 | 47 | 0.81 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 362.50 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 365.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 367.50 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 1.27 | 0.64 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.27 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 372.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 375.00 | 0.00 | 1.27 | 0.64 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 377.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 382.50 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 385.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 395.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.77 | 0.39 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/10/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 0.58 | 0.29 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.58 | 0.29 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.78 | 0.39 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 0.58 | 0.29 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.79 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 0.59 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:59 PM EST |
| 185.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.99 | 0.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 220.00 | 0.00 | 0.62 | 0.31 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/10/2025 3:59:59 PM EST |
| 225.00 | 0.00 | 0.63 | 0.32 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 0.64 | 0.32 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.96 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:59 PM EST |
| 235.00 | 0.00 | 0.65 | 0.33 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.78 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 0.66 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 3.86 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 245.00 | 0.00 | 0.68 | 0.34 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 247.50 | 0.00 | 0.89 | 0.45 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.71 | 0.36 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.71 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 252.50 | 0.00 | 0.73 | 0.37 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.22 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:59 PM EST |
| 255.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 3.29 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 257.50 | 0.00 | 0.78 | 0.39 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.21 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.83 | 0.42 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.27 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 262.50 | 0.00 | 1.07 | 0.54 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 3.09 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:59 PM EST |
| 265.00 | 0.00 | 0.58 | 0.29 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.79 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 267.50 | 0.00 | 1.02 | 0.51 | 2.73 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.87 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 272.50 | 0.00 | 1.26 | 0.63 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 1.26 | 0.63 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 277.50 | 0.00 | 1.26 | 0.63 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.39 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 282.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.32 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.73 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 287.50 | 0.00 | 1.27 | 0.64 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.28 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.37 | 0.19 | 0.01 | -0.15 | -93.75% | 0.00 | 35 | 97 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 292.50 | 0.00 | 1.27 | 0.64 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 295.00 | 0.00 | 0.36 | 0.18 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 93 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 297.50 | 0.00 | 0.69 | 0.35 | 0.25 | +0.05 | +25.00% | 0.00 | 10 | 62 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 66 | 202 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 302.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 305.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 8 | 79 | 0.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 307.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.32 | -91.43% | 0.00 | 2 | 22 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 310.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.21 | -87.50% | 0.00 | 14 | 285 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 312.50 | 0.01 | 0.04 | 0.03 | 0.12 | -0.09 | -42.86% | 0.00 | 2 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 315.00 | 0.00 | 0.04 | 0.02 | 0.04 | -0.32 | -88.89% | 0.00 | 30 | 341 | 0.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 317.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.44 | -93.62% | 0.00 | 3 | 71 | 0.62 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 320.00 | 0.06 | 0.32 | 0.19 | 0.06 | -0.53 | -89.84% | 0.00 | 84 | 323 | 0.63 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 322.50 | 0.00 | 0.47 | 0.24 | 0.07 | -0.81 | -92.05% | 0.00 | 44 | 99 | 0.69 | -0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.10 | -1.33 | -93.01% | 0.00 | 503 | 607 | 0.50 | -0.02 | 0.01 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 327.50 | 0.10 | 0.25 | 0.18 | 0.11 | -1.70 | -93.93% | 0.00 | 68 | 99 | 0.44 | -0.03 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 330.00 | 0.12 | 0.34 | 0.23 | 0.15 | -2.05 | -93.19% | 0.00 | 109 | 296 | 0.44 | -0.07 | 0.02 | -0.26 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 332.50 | 0.24 | 0.40 | 0.32 | 0.25 | -2.90 | -92.07% | 0.00 | 112 | 233 | 0.39 | -0.11 | 0.03 | -0.43 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 335.00 | 0.41 | 0.74 | 0.58 | 0.40 | -4.00 | -90.91% | 0.00 | 2,021 | 173 | 0.38 | -0.17 | 0.04 | -0.67 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 337.50 | 0.82 | 1.15 | 0.99 | 0.95 | -5.80 | -85.93% | 0.00 | 210 | 4 | 0.35 | -0.25 | 0.05 | -1.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 340.00 | 1.31 | 1.82 | 1.57 | 1.60 | -7.20 | -81.82% | 0.00 | 153 | 18 | 0.31 | -0.39 | 0.07 | -1.17 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 342.50 | 1.94 | 3.15 | 2.55 | 2.74 | -7.56 | -73.40% | 0.01 | 14 | 1 | 0.28 | -0.56 | 0.07 | -1.11 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 345.00 | 3.80 | 5.00 | 4.40 | 16.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.72 | 0.06 | -0.91 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 347.50 | 5.65 | 7.20 | 6.43 | % | 0.02 | 0 | 0 | 0.29 | -0.82 | 0.04 | -0.55 | 7/10/2025 3:59:59 PM EST | |||
| 350.00 | 8.10 | 9.60 | 8.85 | 9.85 | -8.15 | -45.28% | 0.03 | 4 | 7 | 0.65 | -0.89 | 0.03 | -0.34 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 352.50 | 9.40 | 12.10 | 10.75 | % | 0.03 | 0 | 0 | 0.69 | -0.93 | 0.02 | -0.19 | 7/10/2025 3:59:59 PM EST | |||
| 355.00 | 11.80 | 14.60 | 13.20 | % | 0.04 | 0 | 0 | 0.66 | -0.96 | 0.01 | -0.10 | 7/10/2025 3:59:59 PM EST | |||
| 357.50 | 14.30 | 17.20 | 15.75 | % | 0.04 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.04 | 7/10/2025 3:59:59 PM EST | |||
| 360.00 | 16.85 | 19.60 | 18.23 | 27.20 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 362.50 | 19.40 | 22.10 | 20.75 | % | 0.06 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 365.00 | 22.15 | 24.45 | 23.30 | 38.95 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 367.50 | 24.00 | 27.20 | 25.60 | % | 0.07 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 370.00 | 26.50 | 29.70 | 28.10 | % | 0.08 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 372.50 | 29.20 | 32.20 | 30.70 | 33.50 | % | 0.08 | 1 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 375.00 | 31.70 | 34.75 | 33.23 | 33.90 | % | 0.09 | 1 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 377.50 | 34.05 | 37.25 | 35.65 | % | 0.09 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 380.00 | 36.85 | 40.00 | 38.43 | % | 0.10 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 382.50 | 39.00 | 42.15 | 40.58 | % | 0.11 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 385.00 | 41.90 | 44.70 | 43.30 | % | 0.11 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 390.00 | 46.65 | 49.65 | 48.15 | % | 0.12 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 395.00 | 51.50 | 54.65 | 53.08 | % | 0.13 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |