Options Chain for AMAZON COM INC COM (AMZN) - $221.27 as of 12/18/2025 1:09:14 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 174.80 | 178.40 | 176.60 | 174.05 | 0.00 | 0.00% | 3.53 | 0 | 3,302 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 55.00 | 169.80 | 173.40 | 171.60 | 172.95 | 0.00 | 0.00% | 3.12 | 0 | 454 | 0.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 11:58:56 AM EST |
| 60.00 | 164.80 | 168.40 | 166.60 | 168.71 | +5.95 | +3.66% | 2.78 | 2 | 1,198 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 65.00 | 159.80 | 163.40 | 161.60 | 157.90 | 0.00 | 0.00% | 2.49 | 0 | 1,010 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 70.00 | 154.80 | 158.35 | 156.58 | 156.79 | +4.64 | +3.05% | 2.24 | 2 | 641 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 75.00 | 149.80 | 153.40 | 151.60 | 147.27 | 0.00 | 0.00% | 2.02 | 0 | 890 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 80.00 | 144.80 | 148.40 | 146.60 | 147.93 | +5.19 | +3.64% | 1.83 | 5 | 279 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 85.00 | 139.80 | 143.40 | 141.60 | 146.80 | 0.00 | 0.00% | 1.67 | 0 | 221 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 11:58:56 AM EST |
| 90.00 | 134.80 | 138.40 | 136.60 | 139.95 | 0.00 | 0.00% | 1.52 | 0 | 534 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 11:58:56 AM EST |
| 95.00 | 129.80 | 133.40 | 131.60 | 134.00 | +6.80 | +5.35% | 1.39 | 2 | 1,364 | 9.81 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 100.00 | 125.55 | 126.90 | 126.23 | 125.64 | +3.52 | +2.89% | 1.26 | 8 | 6,616 | 7.73 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 105.00 | 120.05 | 123.45 | 121.75 | 120.71 | +2.41 | +2.04% | 1.16 | 4 | 1,604 | 8.80 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 110.00 | 115.55 | 117.75 | 116.65 | 115.35 | +1.65 | +1.46% | 1.06 | 32 | 3,130 | 7.77 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 115.00 | 109.85 | 113.45 | 111.65 | 111.34 | +2.69 | +2.48% | 0.97 | 3 | 754 | 7.89 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 120.00 | 105.45 | 107.80 | 106.63 | 108.55 | +7.10 | +7.00% | 0.89 | 20 | 2,406 | 7.01 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 125.00 | 101.00 | 102.70 | 101.85 | 101.81 | +4.66 | +4.80% | 0.81 | 8 | 6,298 | 6.07 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 130.00 | 96.15 | 97.80 | 96.98 | 96.83 | +4.41 | +4.78% | 0.75 | 13 | 1,174 | 6.67 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 135.00 | 90.45 | 92.90 | 91.68 | 90.97 | +3.67 | +4.21% | 0.68 | 10 | 845 | 6.01 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 140.00 | 84.85 | 88.40 | 86.63 | 88.15 | +3.67 | +4.35% | 0.62 | 11 | 2,308 | 5.92 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 145.00 | 79.85 | 83.35 | 81.60 | 83.13 | +4.26 | +5.41% | 0.56 | 5 | 1,058 | 5.56 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 150.00 | 75.55 | 77.70 | 76.63 | 77.80 | +6.30 | +8.82% | 0.51 | 33 | 10,618 | 4.79 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 155.00 | 69.85 | 73.35 | 71.60 | 72.00 | +2.00 | +2.86% | 0.46 | 9 | 755 | 4.89 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 160.00 | 66.05 | 67.30 | 66.68 | 66.60 | +4.42 | +7.11% | 0.42 | 42 | 1,802 | 3.81 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 165.00 | 60.45 | 63.10 | 61.78 | 60.92 | +3.59 | +6.27% | 0.37 | 9 | 1,125 | 4.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 170.00 | 55.95 | 57.30 | 56.63 | 59.10 | +6.90 | +13.22% | 0.33 | 3 | 2,129 | 3.26 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 175.00 | 50.95 | 52.30 | 51.63 | 53.75 | +5.65 | +11.75% | 0.30 | 1 | 3,217 | 3.03 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 180.00 | 45.55 | 47.75 | 46.65 | 48.28 | +6.65 | +15.98% | 0.26 | 39 | 4,796 | 2.95 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 185.00 | 40.95 | 41.95 | 41.45 | 41.36 | +4.81 | +13.16% | 0.22 | 26 | 1,771 | 2.40 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 190.00 | 36.00 | 36.95 | 36.48 | 36.94 | +5.44 | +17.27% | 0.19 | 39 | 2,948 | 1.79 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 192.50 | 33.10 | 35.00 | 34.05 | 31.22 | 0.00 | 0.00% | 0.18 | 0 | 7 | 2.60 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 195.00 | 31.00 | 32.35 | 31.68 | 33.36 | +6.71 | +25.18% | 0.16 | 33 | 3,107 | 1.96 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 197.50 | 28.85 | 30.00 | 29.43 | 24.74 | 0.00 | 0.00% | 0.15 | 0 | 14 | 2.28 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 200.00 | 26.40 | 26.95 | 26.68 | 26.45 | +4.83 | +22.34% | 0.13 | 1,475 | 8,355 | 1.65 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 202.50 | 22.35 | 24.50 | 23.43 | 23.40 | +3.16 | +15.62% | 0.12 | 4 | 21 | 2.02 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 205.00 | 21.00 | 21.95 | 21.48 | 20.81 | +2.58 | +14.16% | 0.10 | 43 | 6,309 | 1.14 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 207.50 | 18.40 | 19.75 | 19.08 | 19.40 | +4.55 | +30.64% | 0.09 | 1,354 | 1,369 | 1.41 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 210.00 | 16.60 | 16.95 | 16.78 | 16.80 | +5.03 | +42.74% | 0.08 | 331 | 7,310 | 0.92 | 1.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 212.50 | 13.00 | 14.55 | 13.78 | 16.28 | +6.21 | +61.67% | 0.06 | 120 | 483 | 1.25 | 0.99 | 0.00 | -0.02 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 215.00 | 11.70 | 12.00 | 11.85 | 11.50 | +4.77 | +70.88% | 0.06 | 266 | 6,226 | 0.71 | 0.98 | 0.01 | -0.05 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 217.50 | 9.10 | 9.60 | 9.35 | 9.19 | +4.29 | +87.56% | 0.04 | 148 | 1,332 | 0.62 | 0.96 | 0.02 | -0.11 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 220.00 | 6.80 | 7.05 | 6.93 | 6.75 | +3.68 | +119.87% | 0.03 | 1,548 | 16,743 | 0.37 | 0.92 | 0.03 | -0.21 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 222.50 | 4.55 | 4.75 | 4.65 | 4.61 | +2.91 | +171.18% | 0.02 | 2,251 | 3,550 | 0.33 | 0.86 | 0.05 | -0.37 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 225.00 | 2.67 | 2.71 | 2.69 | 2.68 | +1.86 | +226.83% | 0.01 | 13,201 | 23,136 | 0.33 | 0.75 | 0.08 | -0.64 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 227.50 | 1.22 | 1.25 | 1.24 | 1.24 | +0.87 | +235.14% | 0.01 | 23,897 | 10,846 | 0.32 | 0.53 | 0.10 | -0.72 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 230.00 | 0.42 | 0.43 | 0.43 | 0.43 | +0.25 | +138.89% | 0.00 | 36,569 | 35,560 | 0.31 | 0.29 | 0.08 | -0.61 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 232.50 | 0.14 | 0.15 | 0.15 | 0.14 | +0.04 | +40.00% | 0.00 | 13,481 | 17,185 | 0.32 | 0.13 | 0.05 | -0.26 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 235.00 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 6,478 | 47,426 | 0.35 | 0.05 | 0.02 | -0.09 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 237.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 2,240 | 15,139 | 0.39 | 0.02 | 0.01 | -0.03 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 240.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 3,895 | 38,024 | 0.44 | 0.01 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 242.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 287 | 7,770 | 0.49 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 245.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,218 | 30,530 | 0.56 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 247.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 234 | 1,908 | 0.59 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1,185 | 32,363 | 0.65 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 252.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 15 | 2,570 | 0.71 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,683 | 37,611 | 0.77 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 256 | 59,857 | 0.85 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 78 | 12,283 | 0.96 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 52,798 | 1.07 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 18,342 | 1.17 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 18,009 | 1.27 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 30,492 | 1.37 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 12,360 | 1.46 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,946 | 1.56 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 51,333 | 1.65 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 1.74 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 11:58:56 AM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,770 | 1.83 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 11:58:56 AM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,706 | 1.91 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,850 | 1.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 5,471 | 2.08 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,658 | 2.16 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 335.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 594 | 2.23 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 11:58:56 AM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,262 | 2.31 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 345.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 935 | 2.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 11:58:56 AM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,522 | 2.46 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 355.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 779 | 2.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 11:58:56 AM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 4,826 | 2.61 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,162 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 11:58:56 AM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,545 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 11:58:56 AM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,648 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 11:58:56 AM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,057 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,960 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,654 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 11:58:56 AM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,413 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,750 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,843 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/18/2025 11:58:56 AM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,355 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/18/2025 11:58:56 AM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 14,032 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,199 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,761 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 11:58:56 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,219 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,353 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 11:58:56 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,257 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/18/2025 11:58:56 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,883 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 11:58:56 AM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,898 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 11:58:56 AM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 3,564 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,352 | 2.67 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 18,215 | 2.48 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11,659 | 2.30 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 8,108 | 2.12 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 4,309 | 1.95 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 12,139 | 1.78 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,651 | 1.62 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 45 | 13,836 | 1.46 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 518 | 12,085 | 1.30 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 206 | 14,542 | 1.15 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 205 | 1,117 | 1.07 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 195.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 48 | 12,544 | 1.03 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 197.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 1,693 | 0.95 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 187 | 18,957 | 0.88 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 202.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 12 | 1,523 | 0.80 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 205.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 199 | 17,078 | 0.77 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 207.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 518 | 3,234 | 0.69 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 210.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 886 | 15,771 | 0.64 | 0.00 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 212.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 847 | 4,627 | 0.58 | -0.01 | 0.00 | -0.02 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 215.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.35 | -85.37% | 0.00 | 3,075 | 23,625 | 0.51 | -0.02 | 0.01 | -0.05 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 217.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.78 | -89.66% | 0.00 | 4,559 | 9,630 | 0.45 | -0.04 | 0.02 | -0.11 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 220.00 | 0.14 | 0.15 | 0.15 | 0.14 | -1.44 | -91.14% | 0.00 | 8,305 | 23,871 | 0.39 | -0.08 | 0.03 | -0.21 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 222.50 | 0.32 | 0.33 | 0.33 | 0.32 | -2.47 | -88.53% | 0.00 | 9,027 | 6,065 | 0.34 | -0.14 | 0.05 | -0.37 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 225.00 | 0.84 | 0.87 | 0.86 | 0.85 | -3.60 | -80.90% | 0.00 | 13,993 | 15,811 | 0.33 | -0.25 | 0.08 | -0.64 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 227.50 | 1.89 | 1.93 | 1.91 | 1.93 | -4.59 | -70.40% | 0.01 | 10,517 | 6,941 | 0.32 | -0.47 | 0.10 | -0.72 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 230.00 | 3.55 | 3.65 | 3.60 | 3.70 | -5.17 | -58.29% | 0.02 | 6,710 | 12,171 | 0.32 | -0.71 | 0.08 | -0.61 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 232.50 | 5.75 | 6.00 | 5.88 | 5.80 | -5.29 | -47.71% | 0.03 | 578 | 2,367 | 0.31 | -0.87 | 0.05 | -0.26 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 235.00 | 8.15 | 8.50 | 8.33 | 8.93 | -4.69 | -34.44% | 0.04 | 890 | 8,516 | 0.44 | -0.95 | 0.02 | -0.09 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 237.50 | 10.45 | 11.80 | 11.13 | 8.50 | -7.24 | -46.00% | 0.05 | 11 | 294 | 0.76 | -0.98 | 0.01 | -0.03 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 240.00 | 13.10 | 13.60 | 13.35 | 13.50 | -3.65 | -21.29% | 0.06 | 100 | 630 | 0.70 | -0.99 | 0.00 | -0.01 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 242.50 | 15.45 | 16.40 | 15.93 | 15.90 | -3.54 | -18.21% | 0.07 | 12 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 245.00 | 17.65 | 19.30 | 18.48 | 16.89 | -6.05 | -26.38% | 0.08 | 1 | 130 | 1.20 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 247.50 | 20.10 | 21.80 | 20.95 | 20.04 | -4.46 | -18.21% | 0.08 | 20 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 250.00 | 23.05 | 23.35 | 23.20 | 22.36 | -5.79 | -20.57% | 0.09 | 56 | 816 | 1.19 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 252.50 | 25.05 | 26.80 | 25.93 | 26.55 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 11:58:56 AM EST |
| 255.00 | 27.55 | 29.30 | 28.43 | 26.85 | -6.33 | -19.08% | 0.11 | 1 | 617 | 1.64 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 11:58:56 AM EST |
| 260.00 | 32.25 | 34.25 | 33.25 | 38.13 | 0.00 | 0.00% | 0.13 | 0 | 25 | 1.81 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 265.00 | 37.20 | 39.30 | 38.25 | 42.17 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 11:58:56 AM EST |
| 270.00 | 42.25 | 44.25 | 43.25 | 47.40 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.17 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 11:58:56 AM EST |
| 275.00 | 47.20 | 49.30 | 48.25 | 57.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/18/2025 11:58:56 AM EST |
| 280.00 | 52.25 | 54.25 | 53.25 | 57.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.51 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 11:58:56 AM EST |
| 285.00 | 57.20 | 59.30 | 58.25 | 54.77 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/18/2025 11:58:56 AM EST |
| 290.00 | 62.25 | 64.25 | 63.25 | 62.88 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/18/2025 11:58:56 AM EST |
| 295.00 | 67.20 | 69.30 | 68.25 | 72.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 11:58:56 AM EST |
| 300.00 | 72.25 | 74.25 | 73.25 | 51.65 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/18/2025 11:58:56 AM EST |
| 305.00 | 77.20 | 79.30 | 78.25 | 57.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/18/2025 11:58:56 AM EST |
| 310.00 | 82.25 | 84.25 | 83.25 | 55.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/18/2025 11:58:56 AM EST |
| 315.00 | 87.20 | 89.30 | 88.25 | 85.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/18/2025 11:58:56 AM EST |
| 320.00 | 92.25 | 94.25 | 93.25 | 79.98 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/18/2025 11:58:56 AM EST |
| 325.00 | 97.20 | 99.30 | 98.25 | 75.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/18/2025 11:58:56 AM EST |
| 330.00 | 102.25 | 104.25 | 103.25 | 99.85 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.91 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 11:58:56 AM EST |
| 335.00 | 107.20 | 109.30 | 108.25 | 104.87 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/18/2025 11:58:56 AM EST |
| 340.00 | 112.25 | 114.25 | 113.25 | 110.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/18/2025 11:58:56 AM EST |
| 345.00 | 117.20 | 119.30 | 118.25 | 117.57 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/18/2025 11:58:56 AM EST |
| 350.00 | 122.25 | 124.25 | 123.25 | 94.79 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/18/2025 11:58:56 AM EST |
| 355.00 | 127.20 | 129.30 | 128.25 | 138.17 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 6/26/2025 | 12/18/2025 11:58:56 AM EST |
| 360.00 | 132.25 | 134.25 | 133.25 | 105.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/18/2025 11:58:56 AM EST |