Options Chain for AMERICAN EXPRESS CO COM (AXP) - $370.35 as of 12/5/2025 7:56:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 188.50 | 192.30 | 190.40 | % | 1.06 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 185.00 | 184.35 | 187.30 | 185.83 | % | 1.00 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 190.00 | 179.50 | 182.30 | 180.90 | % | 0.95 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 195.00 | 174.05 | 177.30 | 175.68 | % | 0.90 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 200.00 | 168.85 | 172.20 | 170.53 | % | 0.85 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 205.00 | 164.10 | 167.30 | 165.70 | % | 0.81 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 210.00 | 159.60 | 162.30 | 160.95 | % | 0.77 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 215.00 | 154.10 | 157.30 | 155.70 | % | 0.72 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 220.00 | 149.10 | 152.30 | 150.70 | % | 0.68 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 225.00 | 144.10 | 147.30 | 145.70 | % | 0.65 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 230.00 | 139.10 | 142.30 | 140.70 | 112.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:00 PM EST |
| 235.00 | 133.75 | 137.35 | 135.55 | % | 0.58 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 240.00 | 128.70 | 132.35 | 130.53 | % | 0.54 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 245.00 | 123.60 | 127.30 | 125.45 | % | 0.51 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 250.00 | 118.85 | 122.30 | 120.58 | % | 0.48 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 255.00 | 114.05 | 117.25 | 115.65 | % | 0.45 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 260.00 | 109.55 | 112.30 | 110.93 | % | 0.43 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 265.00 | 104.10 | 107.35 | 105.73 | % | 0.40 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 270.00 | 99.05 | 102.30 | 100.68 | % | 0.37 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 275.00 | 93.85 | 97.35 | 95.60 | % | 0.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 280.00 | 89.35 | 92.35 | 90.85 | % | 0.32 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 285.00 | 84.05 | 87.35 | 85.70 | % | 0.30 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 290.00 | 79.85 | 82.35 | 81.10 | 69.69 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:00 PM EST |
| 295.00 | 73.80 | 77.35 | 75.58 | 77.53 | +26.33 | +51.43% | 0.26 | 1 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 300.00 | 69.60 | 72.40 | 71.00 | 55.62 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:00 PM EST |
| 305.00 | 65.00 | 67.40 | 66.20 | % | 0.22 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 310.00 | 59.80 | 62.20 | 61.00 | 56.00 | 0.00 | 0.00% | 0.20 | 0 | 27 | 0.95 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:00 PM EST |
| 315.00 | 54.20 | 57.40 | 55.80 | 55.39 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.92 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/5/2025 4:00:00 PM EST |
| 320.00 | 49.20 | 52.45 | 50.83 | % | 0.16 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 325.00 | 44.20 | 47.50 | 45.85 | 44.84 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.79 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 330.00 | 39.30 | 42.50 | 40.90 | 43.80 | +3.63 | +9.04% | 0.12 | 1 | 21 | 0.73 | 1.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 335.00 | 34.80 | 37.60 | 36.20 | 39.35 | +4.08 | +11.57% | 0.11 | 7 | 35 | 0.66 | 0.99 | 0.00 | -0.10 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 337.50 | 32.70 | 35.10 | 33.90 | % | 0.10 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.11 | 12/5/2025 4:00:00 PM EST | |||
| 340.00 | 29.05 | 32.00 | 30.53 | 32.04 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.53 | 0.97 | 0.00 | -0.13 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 342.50 | 26.80 | 30.20 | 28.50 | % | 0.08 | 0 | 0 | 0.57 | 0.96 | 0.01 | -0.16 | 12/5/2025 4:00:00 PM EST | |||
| 345.00 | 24.75 | 26.75 | 25.75 | 25.42 | 0.00 | 0.00% | 0.07 | 0 | 60 | 0.44 | 0.95 | 0.01 | -0.18 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 347.50 | 22.65 | 25.25 | 23.95 | 24.83 | % | 0.07 | 2 | 0 | 0.50 | 0.94 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:00 PM EST | |
| 350.00 | 20.25 | 22.60 | 21.43 | 20.19 | 0.00 | 0.00% | 0.06 | 0 | 123 | 0.45 | 0.93 | 0.01 | -0.21 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 352.50 | 17.60 | 20.50 | 19.05 | 15.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.90 | 0.01 | -0.25 | 11/25/2025 | 12/5/2025 4:00:00 PM EST |
| 355.00 | 15.30 | 18.10 | 16.70 | 17.05 | +0.83 | +5.12% | 0.05 | 18 | 112 | 0.41 | 0.87 | 0.01 | -0.28 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 357.50 | 12.90 | 15.70 | 14.30 | 15.03 | +0.10 | +0.67% | 0.04 | 24 | 110 | 0.37 | 0.84 | 0.02 | -0.31 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 360.00 | 11.90 | 13.60 | 12.75 | 13.22 | -1.10 | -7.69% | 0.04 | 4 | 84 | 0.27 | 0.80 | 0.02 | -0.33 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 362.50 | 10.05 | 10.95 | 10.50 | 10.35 | -1.20 | -10.39% | 0.03 | 2 | 191 | 0.26 | 0.74 | 0.02 | -0.36 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 365.00 | 8.20 | 9.30 | 8.75 | 9.40 | -0.10 | -1.06% | 0.02 | 8 | 255 | 0.26 | 0.68 | 0.03 | -0.38 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 367.50 | 6.55 | 7.10 | 6.83 | 6.92 | -0.98 | -12.41% | 0.02 | 84 | 115 | 0.24 | 0.62 | 0.03 | -0.39 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 370.00 | 5.10 | 5.55 | 5.33 | 5.30 | -0.90 | -14.52% | 0.01 | 216 | 291 | 0.24 | 0.54 | 0.03 | -0.39 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 372.50 | 3.85 | 4.25 | 4.05 | 4.07 | -0.73 | -15.21% | 0.01 | 151 | 20 | 0.24 | 0.46 | 0.03 | -0.37 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 375.00 | 2.78 | 3.20 | 2.99 | 3.48 | -0.32 | -8.43% | 0.01 | 73 | 280 | 0.23 | 0.38 | 0.03 | -0.34 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 377.50 | 1.96 | 2.31 | 2.14 | 2.05 | -0.76 | -27.05% | 0.01 | 57 | 1,342 | 0.23 | 0.30 | 0.03 | -0.30 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 380.00 | 1.34 | 1.56 | 1.45 | 1.41 | -0.68 | -32.54% | 0.00 | 53 | 300 | 0.22 | 0.23 | 0.03 | -0.25 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 382.50 | 0.83 | 1.06 | 0.95 | 0.92 | -0.56 | -37.84% | 0.00 | 38 | 1,339 | 0.22 | 0.17 | 0.02 | -0.21 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 385.00 | 0.53 | 0.70 | 0.62 | 0.82 | -0.19 | -18.82% | 0.00 | 168 | 156 | 0.22 | 0.12 | 0.02 | -0.17 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 387.50 | 0.21 | 0.60 | 0.41 | 0.55 | % | 0.00 | 4 | 0 | 0.22 | 0.09 | 0.01 | -0.13 | 12/5/2025 | 12/5/2025 4:00:00 PM EST | |
| 390.00 | 0.16 | 0.37 | 0.27 | 0.15 | -0.34 | -69.39% | 0.00 | 44 | 156 | 0.22 | 0.06 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 392.50 | % | 0.00 | 0 | 0 | 0.24 | 0.04 | 0.01 | -0.08 | 12/5/2025 4:00:00 PM EST | ||||||
| 395.00 | 0.01 | 0.39 | 0.20 | 0.15 | -0.14 | -48.28% | 0.00 | 3 | 13 | 0.23 | 0.03 | 0.01 | -0.06 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 397.50 | 0.01 | 0.60 | 0.31 | 0.13 | % | 0.00 | 2 | 0 | 0.26 | 0.02 | 0.00 | -0.04 | 12/5/2025 | 12/5/2025 4:00:00 PM EST | |
| 400.00 | 0.00 | 0.17 | 0.09 | 0.10 | +0.01 | +11.12% | 0.00 | 23 | 9 | 0.29 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 402.50 | 0.00 | 0.22 | 0.11 | 0.11 | % | 0.00 | 1 | 0 | 0.33 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST | |
| 405.00 | 0.00 | 0.21 | 0.11 | 0.11 | -0.27 | -71.06% | 0.00 | 1 | 8 | 0.34 | 0.00 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 407.50 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 0.62 | 0.31 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 4:00:00 PM EST |
| 415.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 1.36 | 0.68 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 435.00 | 0.00 | 1.31 | 0.66 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 445.00 | 0.00 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 0.34 | 0.17 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 1.81 | 0.91 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 0.37 | 0.19 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 1.66 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.38 | -82.61% | 0.00 | 4 | 5 | 1.20 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 0.17 | 0.09 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.16 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:00 PM EST |
| 275.00 | 0.00 | 0.21 | 0.11 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:00 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:00 PM EST |
| 285.00 | 0.00 | 0.20 | 0.10 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.21 | 0.11 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 295.00 | 0.00 | 0.29 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.32 | 0.16 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.77 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:00 PM EST |
| 310.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.07 | -63.64% | 0.00 | 1 | 51 | 0.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 0.26 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.55 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 325.00 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.50 | 0.00 | 0.00 | -0.01 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 330.00 | 0.05 | 1.80 | 0.93 | 0.13 | 0.00 | 0.00% | 0.00 | 14 | 327 | 0.52 | 0.00 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 335.00 | 0.01 | 0.48 | 0.25 | 0.15 | -0.11 | -42.31% | 0.00 | 2 | 25 | 0.36 | -0.01 | 0.00 | -0.10 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 337.50 | 0.01 | 0.68 | 0.35 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.35 | -0.02 | 0.00 | -0.11 | 12/3/2025 | 12/5/2025 4:00:00 PM EST |
| 340.00 | 0.01 | 0.71 | 0.36 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.33 | -0.03 | 0.00 | -0.13 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 342.50 | 0.01 | 0.78 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.32 | -0.04 | 0.01 | -0.16 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 345.00 | 0.03 | 0.60 | 0.32 | 0.41 | -0.06 | -12.77% | 0.00 | 4 | 101 | 0.29 | -0.05 | 0.01 | -0.18 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 347.50 | 0.26 | 0.84 | 0.55 | 0.44 | -0.14 | -24.14% | 0.00 | 8 | 87 | 0.32 | -0.06 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 350.00 | 0.36 | 0.91 | 0.64 | 0.46 | -0.14 | -23.34% | 0.00 | 69 | 456 | 0.31 | -0.07 | 0.01 | -0.21 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 352.50 | 0.31 | 0.96 | 0.64 | 0.68 | -0.25 | -26.89% | 0.00 | 25 | 68 | 0.28 | -0.10 | 0.01 | -0.25 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 355.00 | 0.82 | 1.00 | 0.91 | 0.84 | -0.30 | -26.32% | 0.00 | 37 | 119 | 0.28 | -0.13 | 0.01 | -0.28 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 357.50 | 1.14 | 1.40 | 1.27 | 1.22 | -0.13 | -9.63% | 0.00 | 32 | 61 | 0.28 | -0.16 | 0.02 | -0.31 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 360.00 | 1.43 | 1.86 | 1.65 | 1.60 | -0.40 | -20.00% | 0.00 | 213 | 587 | 0.27 | -0.20 | 0.02 | -0.33 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 362.50 | 1.97 | 2.39 | 2.18 | 2.15 | -0.20 | -8.52% | 0.01 | 380 | 589 | 0.27 | -0.26 | 0.02 | -0.36 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 365.00 | 2.61 | 3.10 | 2.86 | 2.74 | -0.36 | -11.62% | 0.01 | 60 | 105 | 0.26 | -0.32 | 0.03 | -0.38 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 367.50 | 3.40 | 4.00 | 3.70 | 3.75 | -0.20 | -5.07% | 0.01 | 36 | 158 | 0.26 | -0.38 | 0.03 | -0.39 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 370.00 | 4.45 | 5.00 | 4.73 | 4.01 | -1.13 | -21.99% | 0.01 | 54 | 97 | 0.25 | -0.46 | 0.03 | -0.39 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 372.50 | 5.60 | 6.20 | 5.90 | 5.40 | -0.85 | -13.60% | 0.02 | 46 | 18 | 0.25 | -0.54 | 0.03 | -0.37 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 375.00 | 6.90 | 7.80 | 7.35 | 6.55 | -1.00 | -13.25% | 0.02 | 58 | 38 | 0.25 | -0.62 | 0.03 | -0.34 | 12/5/2025 | 12/5/2025 4:00:00 PM EST |
| 377.50 | 8.45 | 10.10 | 9.28 | 7.05 | % | 0.02 | 1 | 0 | 0.26 | -0.70 | 0.03 | -0.30 | 12/5/2025 | 12/5/2025 4:00:00 PM EST | |
| 380.00 | 10.00 | 11.65 | 10.83 | 10.68 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.23 | -0.77 | 0.03 | -0.25 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 382.50 | 11.15 | 13.80 | 12.48 | % | 0.03 | 0 | 0 | 0.28 | -0.83 | 0.02 | -0.21 | 12/5/2025 4:00:00 PM EST | |||
| 385.00 | 13.70 | 16.00 | 14.85 | 13.58 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.29 | -0.88 | 0.02 | -0.17 | 12/4/2025 | 12/5/2025 4:00:00 PM EST |
| 387.50 | 15.60 | 18.80 | 17.20 | % | 0.04 | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.13 | 12/5/2025 4:00:00 PM EST | |||
| 390.00 | 18.05 | 21.30 | 19.68 | % | 0.05 | 0 | 0 | 0.38 | -0.94 | 0.01 | -0.10 | 12/5/2025 4:00:00 PM EST | |||
| 392.50 | % | 0.00 | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.08 | 12/5/2025 4:00:00 PM EST | ||||||
| 395.00 | 22.90 | 25.85 | 24.38 | % | 0.06 | 0 | 0 | 0.39 | -0.97 | 0.01 | -0.06 | 12/5/2025 4:00:00 PM EST | |||
| 397.50 | 25.40 | 28.75 | 27.08 | % | 0.07 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.04 | 12/5/2025 4:00:00 PM EST | |||
| 400.00 | 27.85 | 30.55 | 29.20 | % | 0.07 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 12/5/2025 4:00:00 PM EST | |||
| 402.50 | 30.35 | 33.00 | 31.68 | % | 0.08 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 12/5/2025 4:00:00 PM EST | |||
| 405.00 | 32.90 | 36.25 | 34.58 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 12/5/2025 4:00:00 PM EST | |||
| 407.50 | 35.40 | 38.60 | 37.00 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 410.00 | 37.85 | 40.30 | 39.08 | % | 0.10 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 415.00 | 42.90 | 46.05 | 44.48 | % | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 420.00 | 47.90 | 50.50 | 49.20 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 425.00 | 52.90 | 55.65 | 54.28 | % | 0.13 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 430.00 | 57.85 | 60.30 | 59.08 | % | 0.14 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 435.00 | 62.85 | 65.60 | 64.23 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 440.00 | 67.90 | 70.60 | 69.25 | % | 0.16 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST | |||
| 445.00 | 72.85 | 76.20 | 74.53 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:00 PM EST |