Options Chain for APPLE INC COM (AAPL) - $276.84 as of 12/10/2025 7:00:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 165.65 | 168.55 | 167.10 | 166.85 | 0.00 | 0.00% | 1.52 | 0 | 4 | 5.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 120.00 | 155.65 | 158.55 | 157.10 | 154.48 | 0.00 | 0.00% | 1.31 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/9/2025 3:59:52 PM EST |
| 125.00 | 150.65 | 153.55 | 152.10 | % | 1.22 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 130.00 | 145.95 | 148.55 | 147.25 | % | 1.13 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 135.00 | 140.65 | 143.55 | 142.10 | % | 1.05 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 140.00 | 135.70 | 138.55 | 137.13 | % | 0.98 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 145.00 | 130.65 | 133.55 | 132.10 | % | 0.91 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 150.00 | 125.70 | 128.55 | 127.13 | 127.50 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 155.00 | 120.60 | 123.55 | 122.08 | 123.05 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:52 PM EST |
| 160.00 | 116.50 | 117.90 | 117.20 | 118.22 | 0.00 | 0.00% | 0.73 | 0 | 3 | 3.26 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 165.00 | 111.50 | 112.95 | 112.23 | 113.27 | 0.00 | 0.00% | 0.68 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 170.00 | 105.75 | 108.60 | 107.18 | 113.23 | 0.00 | 0.00% | 0.63 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 175.00 | 100.60 | 103.60 | 102.10 | % | 0.58 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 180.00 | 96.55 | 97.95 | 97.25 | 97.82 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 185.00 | 91.60 | 92.95 | 92.28 | 92.53 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 190.00 | 85.70 | 88.60 | 87.15 | 88.97 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 195.00 | 80.90 | 83.20 | 82.05 | 87.35 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.47 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 200.00 | 76.80 | 78.15 | 77.48 | 78.00 | 0.00 | 0.00% | 0.39 | 0 | 85 | 2.10 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 205.00 | 71.95 | 73.35 | 72.65 | 72.91 | 0.00 | 0.00% | 0.35 | 0 | 10 | 2.18 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 210.00 | 66.65 | 67.95 | 67.30 | 68.25 | 0.00 | 0.00% | 0.32 | 0 | 161 | 1.81 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 215.00 | 61.60 | 62.95 | 62.28 | 62.80 | 0.00 | 0.00% | 0.29 | 0 | 19 | 1.68 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 220.00 | 56.65 | 57.90 | 57.28 | 56.65 | 0.00 | 0.00% | 0.26 | 0 | 144 | 1.55 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 222.50 | 53.20 | 56.10 | 54.65 | % | 0.25 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 225.00 | 51.85 | 52.55 | 52.20 | 51.83 | 0.00 | 0.00% | 0.23 | 0 | 267 | 1.34 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 227.50 | 48.20 | 51.10 | 49.65 | 51.42 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.55 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 230.00 | 46.90 | 47.45 | 47.18 | 47.52 | 0.00 | 0.00% | 0.21 | 0 | 169 | 1.05 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 232.50 | 43.20 | 46.15 | 44.68 | 45.13 | 0.00 | 0.00% | 0.19 | 0 | 811 | 1.43 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 235.00 | 41.65 | 42.95 | 42.30 | 43.08 | 0.00 | 0.00% | 0.18 | 0 | 344 | 1.22 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 240.00 | 37.10 | 37.45 | 37.28 | 38.35 | 0.00 | 0.00% | 0.16 | 0 | 1,572 | 0.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 245.00 | 31.55 | 32.60 | 32.08 | 33.01 | 0.00 | 0.00% | 0.13 | 0 | 223 | 0.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 247.50 | 28.30 | 31.15 | 29.73 | 30.30 | 0.00 | 0.00% | 0.12 | 0 | 105 | 1.03 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 250.00 | 26.95 | 27.60 | 27.28 | 28.05 | 0.00 | 0.00% | 0.11 | 0 | 1,035 | 0.74 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 252.50 | 24.15 | 25.50 | 24.83 | 25.65 | 0.00 | 0.00% | 0.10 | 0 | 167 | 0.77 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 255.00 | 22.00 | 22.80 | 22.40 | 23.64 | 0.00 | 0.00% | 0.09 | 0 | 1,536 | 0.62 | 1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 257.50 | 19.05 | 20.15 | 19.60 | 20.90 | 0.00 | 0.00% | 0.08 | 0 | 68 | 0.64 | 0.99 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 260.00 | 17.15 | 17.70 | 17.43 | 18.68 | 0.00 | 0.00% | 0.07 | 0 | 943 | 0.50 | 0.99 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 262.50 | 14.75 | 15.45 | 15.10 | 15.80 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.44 | 0.97 | 0.01 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 265.00 | 12.25 | 12.65 | 12.45 | 12.45 | 0.00 | 0.00% | 0.05 | 0 | 1,661 | 0.25 | 0.95 | 0.01 | -0.15 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 267.50 | 9.95 | 10.20 | 10.08 | 10.22 | 0.00 | 0.00% | 0.04 | 0 | 2,478 | 0.29 | 0.92 | 0.02 | -0.23 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 270.00 | 7.70 | 8.00 | 7.85 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 3,424 | 0.27 | 0.86 | 0.03 | -0.29 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 272.50 | 5.55 | 5.70 | 5.63 | 5.55 | 0.00 | 0.00% | 0.02 | 0 | 2,438 | 0.25 | 0.78 | 0.05 | -0.34 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 275.00 | 3.65 | 3.80 | 3.73 | 3.71 | 0.00 | 0.00% | 0.01 | 0 | 5,509 | 0.24 | 0.66 | 0.06 | -0.38 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 277.50 | 2.18 | 2.23 | 2.21 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 8,290 | 0.23 | 0.49 | 0.07 | -0.38 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 280.00 | 1.12 | 1.16 | 1.14 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 29,055 | 0.22 | 0.31 | 0.07 | -0.33 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 282.50 | 0.51 | 0.54 | 0.53 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 15,006 | 0.22 | 0.17 | 0.05 | -0.24 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 285.00 | 0.22 | 0.24 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 30,184 | 0.22 | 0.09 | 0.03 | -0.16 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 287.50 | 0.10 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 28,540 | 0.23 | 0.05 | 0.02 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 290.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44,735 | 0.24 | 0.02 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 292.50 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7,157 | 0.26 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 295.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,657 | 0.29 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 297.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,156 | 0.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,001 | 0.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 302.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.36 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,997 | 0.39 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 307.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,001 | 0.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,289 | 0.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:52 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.77 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/9/2025 3:59:52 PM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.82 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/9/2025 3:59:52 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.87 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:52 PM EST |
| 355.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 360.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 370.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 375.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:52 PM EST |
| 385.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 395.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.31 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/9/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/9/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/9/2025 3:59:52 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.08 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.67 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/9/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.57 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.48 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.39 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.30 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,188 | 1.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 205.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.13 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 215.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 378 | 0.88 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 222.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.84 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.80 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 227.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.76 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 232.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 469 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.65 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,915 | 0.50 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 247.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 441 | 0.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,917 | 0.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 252.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 255.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,308 | 0.39 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 257.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,446 | 0.36 | -0.01 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 260.00 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,994 | 0.33 | -0.01 | 0.00 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 262.50 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,783 | 0.31 | -0.03 | 0.01 | -0.08 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 265.00 | 0.11 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4,362 | 0.29 | -0.05 | 0.01 | -0.15 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 267.50 | 0.20 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4,952 | 0.27 | -0.08 | 0.02 | -0.23 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 270.00 | 0.38 | 0.40 | 0.39 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 7,280 | 0.26 | -0.14 | 0.03 | -0.29 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 272.50 | 0.71 | 0.74 | 0.73 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6,442 | 0.24 | -0.22 | 0.05 | -0.34 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 275.00 | 1.32 | 1.34 | 1.33 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 8,035 | 0.23 | -0.34 | 0.06 | -0.38 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 277.50 | 2.27 | 2.32 | 2.30 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 6,509 | 0.22 | -0.51 | 0.07 | -0.38 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 280.00 | 3.70 | 3.85 | 3.78 | 3.86 | 0.00 | 0.00% | 0.01 | 0 | 6,005 | 0.22 | -0.69 | 0.07 | -0.33 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 282.50 | 5.45 | 5.80 | 5.63 | 5.75 | 0.00 | 0.00% | 0.02 | 0 | 1,632 | 0.21 | -0.83 | 0.05 | -0.24 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 285.00 | 7.80 | 8.10 | 7.95 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 2,247 | 0.26 | -0.91 | 0.03 | -0.16 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 287.50 | 10.15 | 10.60 | 10.38 | 10.29 | 0.00 | 0.00% | 0.04 | 0 | 2,121 | 0.29 | -0.95 | 0.02 | -0.10 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 290.00 | 12.50 | 13.00 | 12.75 | 12.80 | 0.00 | 0.00% | 0.04 | 0 | 135 | 0.33 | -0.98 | 0.01 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 292.50 | 14.90 | 15.90 | 15.40 | 14.28 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.44 | -0.99 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 295.00 | 17.50 | 18.40 | 17.95 | 17.28 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 297.50 | 20.00 | 20.90 | 20.45 | 20.01 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 300.00 | 22.45 | 23.40 | 22.93 | 21.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.59 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 302.50 | 24.35 | 26.25 | 25.30 | % | 0.08 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 305.00 | 26.85 | 29.00 | 27.93 | 28.37 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.88 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 307.50 | 29.35 | 31.45 | 30.40 | % | 0.10 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 310.00 | 31.90 | 33.95 | 32.93 | 32.83 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 315.00 | 36.85 | 39.00 | 37.93 | 30.43 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 320.00 | 41.90 | 43.95 | 42.93 | % | 0.13 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 325.00 | 46.85 | 49.00 | 47.93 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 330.00 | 51.90 | 53.90 | 52.90 | % | 0.16 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 335.00 | 56.85 | 59.00 | 57.93 | % | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 340.00 | 61.90 | 63.95 | 62.93 | % | 0.19 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 345.00 | 66.85 | 68.95 | 67.90 | % | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 350.00 | 71.90 | 73.95 | 72.93 | % | 0.21 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 355.00 | 76.85 | 79.00 | 77.93 | % | 0.22 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 360.00 | 81.90 | 83.90 | 82.90 | % | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 365.00 | 86.85 | 88.95 | 87.90 | % | 0.24 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 370.00 | 91.90 | 93.95 | 92.93 | % | 0.25 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 375.00 | 96.85 | 98.95 | 97.90 | 101.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:52 PM EST |
| 380.00 | 101.90 | 103.95 | 102.93 | 106.42 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/9/2025 3:59:52 PM EST |
| 385.00 | 106.85 | 109.00 | 107.93 | % | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 390.00 | 111.90 | 113.95 | 112.93 | % | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 395.00 | 116.85 | 118.95 | 117.90 | % | 0.30 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 400.00 | 121.90 | 123.95 | 122.93 | % | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST |