Options Chain for BLACKROCK INC COM (BLK) - $992.52 as of 11/21/2025 3:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 580.00 | 431.70 | 438.60 | 435.15 | 427.28 | -8.72 | -2.00% | 0.75 | 20 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 600.00 | 411.70 | 418.40 | 415.05 | 407.33 | -12.75 | -3.04% | 0.69 | 20 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 610.00 | 401.70 | 409.30 | 405.50 | 409.94 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 620.00 | 391.10 | 400.00 | 395.55 | % | 0.64 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 630.00 | 381.30 | 389.80 | 385.55 | % | 0.61 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 640.00 | 372.00 | 379.30 | 375.65 | % | 0.59 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 650.00 | 362.00 | 368.70 | 365.35 | % | 0.56 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 660.00 | 352.00 | 358.70 | 355.35 | % | 0.54 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 670.00 | 342.00 | 348.70 | 345.35 | % | 0.52 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 680.00 | 332.00 | 339.30 | 335.65 | % | 0.49 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 690.00 | 322.00 | 328.70 | 325.35 | % | 0.47 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 700.00 | 312.00 | 318.70 | 315.35 | % | 0.45 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 710.00 | 302.00 | 308.70 | 305.35 | % | 0.43 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 720.00 | 292.00 | 298.70 | 295.35 | 406.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:05 PM EST |
| 730.00 | 282.00 | 288.70 | 285.35 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 740.00 | 272.00 | 279.20 | 275.60 | % | 0.37 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 750.00 | 262.00 | 269.10 | 265.55 | % | 0.35 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 760.00 | 252.00 | 260.00 | 256.00 | % | 0.34 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 770.00 | 242.00 | 248.80 | 245.40 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 780.00 | 232.00 | 238.80 | 235.40 | % | 0.30 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 790.00 | 222.00 | 228.80 | 225.40 | 421.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:05 PM EST |
| 800.00 | 212.00 | 218.80 | 215.40 | 255.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 810.00 | 201.50 | 208.80 | 205.15 | % | 0.25 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 820.00 | 191.30 | 199.00 | 195.15 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 830.00 | 181.30 | 189.40 | 185.35 | % | 0.22 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 840.00 | 171.30 | 179.40 | 175.35 | % | 0.21 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 850.00 | 161.40 | 169.50 | 165.45 | % | 0.19 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 860.00 | 151.30 | 158.90 | 155.10 | 156.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 870.00 | 141.20 | 149.50 | 145.35 | % | 0.17 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 880.00 | 131.40 | 139.00 | 135.20 | % | 0.15 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 890.00 | 122.20 | 128.90 | 125.55 | % | 0.14 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 900.00 | 112.30 | 119.00 | 115.65 | % | 0.13 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 910.00 | 102.40 | 109.10 | 105.75 | % | 0.12 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 915.00 | 96.60 | 104.40 | 100.50 | % | 0.11 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 920.00 | 92.60 | 99.30 | 95.95 | % | 0.10 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.07 | 11/21/2025 4:00:05 PM EST | |||
| 925.00 | 87.70 | 94.40 | 91.05 | % | 0.10 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.13 | 11/21/2025 4:00:05 PM EST | |||
| 930.00 | 82.80 | 89.60 | 86.20 | % | 0.09 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.17 | 11/21/2025 4:00:05 PM EST | |||
| 935.00 | 77.90 | 84.10 | 81.00 | % | 0.09 | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.22 | 11/21/2025 4:00:05 PM EST | |||
| 940.00 | 72.90 | 78.70 | 75.80 | % | 0.08 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.22 | 11/21/2025 4:00:05 PM EST | |||
| 945.00 | 67.50 | 74.60 | 71.05 | % | 0.08 | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.26 | 11/21/2025 4:00:05 PM EST | |||
| 950.00 | 63.10 | 69.90 | 66.50 | % | 0.07 | 0 | 0 | 0.43 | 0.95 | 0.00 | -0.30 | 11/21/2025 4:00:05 PM EST | |||
| 955.00 | 58.10 | 64.60 | 61.35 | % | 0.06 | 0 | 0 | 0.42 | 0.93 | 0.00 | -0.37 | 11/21/2025 4:00:05 PM EST | |||
| 960.00 | 53.40 | 60.10 | 56.75 | % | 0.06 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.42 | 11/21/2025 4:00:05 PM EST | |||
| 965.00 | 48.80 | 55.40 | 52.10 | % | 0.05 | 0 | 0 | 0.39 | 0.90 | 0.00 | -0.48 | 11/21/2025 4:00:05 PM EST | |||
| 970.00 | 44.40 | 49.60 | 47.00 | 36.00 | % | 0.05 | 2 | 0 | 0.22 | 0.88 | 0.01 | -0.55 | 11/21/2025 | 11/21/2025 4:00:05 PM EST | |
| 975.00 | 40.20 | 45.20 | 42.70 | % | 0.04 | 0 | 0 | 0.24 | 0.86 | 0.01 | -0.63 | 11/21/2025 4:00:05 PM EST | |||
| 980.00 | 35.30 | 41.70 | 38.50 | 28.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.24 | 0.83 | 0.01 | -0.70 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 985.00 | 31.00 | 37.70 | 34.35 | 23.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.24 | 0.79 | 0.01 | -0.77 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 990.00 | 27.40 | 33.20 | 30.30 | 20.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.24 | 0.76 | 0.01 | -0.83 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 995.00 | 24.10 | 29.20 | 26.65 | 32.31 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.25 | 0.72 | 0.01 | -0.90 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 1,000.00 | 20.50 | 25.60 | 23.05 | 16.50 | +1.76 | +11.94% | 0.02 | 7 | 6 | 0.25 | 0.67 | 0.01 | -0.94 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,005.00 | 19.10 | 23.50 | 21.30 | 14.45 | % | 0.02 | 2 | 0 | 0.27 | 0.62 | 0.01 | -0.97 | 11/21/2025 | 11/21/2025 4:00:05 PM EST | |
| 1,010.00 | 16.10 | 18.60 | 17.35 | 14.40 | +4.50 | +45.46% | 0.02 | 16 | 3 | 0.26 | 0.57 | 0.01 | -0.98 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,015.00 | 13.30 | 15.60 | 14.45 | 10.88 | +2.58 | +31.09% | 0.01 | 1 | 3 | 0.25 | 0.52 | 0.01 | -0.96 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,020.00 | 11.20 | 13.80 | 12.50 | 9.68 | +0.13 | +1.37% | 0.01 | 7 | 26 | 0.26 | 0.46 | 0.01 | -0.92 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,025.00 | 8.70 | 10.60 | 9.65 | 9.00 | +3.30 | +57.90% | 0.01 | 9 | 13 | 0.25 | 0.40 | 0.01 | -0.85 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,030.00 | 6.40 | 8.70 | 7.55 | 7.40 | +2.20 | +42.31% | 0.01 | 19 | 6 | 0.24 | 0.33 | 0.01 | -0.76 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,035.00 | 4.90 | 7.10 | 6.00 | 5.70 | +2.97 | +108.80% | 0.01 | 5 | 3 | 0.24 | 0.27 | 0.01 | -0.67 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,040.00 | 3.50 | 5.50 | 4.50 | 3.50 | -2.11 | -37.62% | 0.00 | 27 | 22 | 0.24 | 0.21 | 0.01 | -0.57 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,045.00 | 2.85 | 4.10 | 3.48 | 3.20 | +0.55 | +20.76% | 0.00 | 5 | 9 | 0.24 | 0.17 | 0.01 | -0.48 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,050.00 | 1.40 | 3.90 | 2.65 | 2.58 | -0.92 | -26.29% | 0.00 | 16 | 15 | 0.23 | 0.13 | 0.01 | -0.42 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,055.00 | 0.60 | 3.10 | 1.85 | 1.50 | -2.85 | -65.52% | 0.00 | 2 | 8 | 0.22 | 0.11 | 0.01 | -0.40 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,060.00 | 0.20 | 2.35 | 1.28 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.20 | 0.11 | 0.01 | -0.44 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 1,062.50 | 0.05 | 2.15 | 1.10 | 6.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.20 | 0.10 | 0.00 | -0.38 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 1,065.00 | 0.05 | 2.15 | 1.10 | 1.12 | -0.43 | -27.75% | 0.00 | 1 | 9 | 0.21 | 0.09 | 0.00 | -0.36 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,067.50 | 0.05 | 1.75 | 0.90 | 1.04 | +0.14 | +15.56% | 0.00 | 1 | 3 | 0.21 | 0.08 | 0.00 | -0.35 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,070.00 | 0.05 | 1.80 | 0.93 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.22 | 0.07 | 0.00 | -0.32 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 1,072.50 | 0.05 | 1.70 | 0.88 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.22 | 0.07 | 0.00 | -0.30 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 1,075.00 | 0.05 | 1.60 | 0.83 | 0.89 | -0.06 | -6.32% | 0.00 | 1 | 5 | 0.23 | 0.06 | 0.00 | -0.28 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,077.50 | 0.05 | 1.50 | 0.78 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | 0.06 | 0.00 | -0.27 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 1,080.00 | 0.05 | 1.45 | 0.75 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.24 | 0.05 | 0.00 | -0.25 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 1,082.50 | 0.00 | 1.40 | 0.70 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.25 | 0.04 | 0.00 | -0.23 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 1,085.00 | 0.00 | 1.35 | 0.68 | 10.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.25 | 0.04 | 0.00 | -0.21 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,087.50 | 0.00 | 1.30 | 0.65 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.04 | 0.00 | -0.20 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 1,090.00 | 0.05 | 1.25 | 0.65 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.26 | 0.03 | 0.00 | -0.18 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 1,092.50 | 0.05 | 1.25 | 0.65 | 12.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.27 | 0.03 | 0.00 | -0.16 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 1,095.00 | 0.00 | 4.80 | 2.40 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.01 | 0.00 | -0.03 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 1,097.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | -0.03 | 11/21/2025 4:00:05 PM EST | |||
| 1,100.00 | 0.00 | 4.80 | 2.40 | 0.68 | -0.11 | -13.93% | 0.00 | 1 | 22 | 0.52 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,102.50 | 0.00 | 7.50 | 3.75 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 1,105.00 | 0.00 | 7.50 | 3.75 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 1,107.50 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 1,110.00 | 0.00 | 7.40 | 3.70 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 1,112.50 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 1,115.00 | 0.00 | 7.40 | 3.70 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 1,117.50 | 0.00 | 7.40 | 3.70 | 10.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:05 PM EST |
| 1,120.00 | 0.00 | 7.40 | 3.70 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 1,122.50 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,125.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,127.50 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,130.00 | 0.05 | 4.80 | 2.43 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 36 | 0.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,132.50 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,135.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,137.50 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,140.00 | 0.00 | 0.30 | 0.15 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,145.00 | 0.00 | 7.40 | 3.70 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,147.50 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,150.00 | 0.00 | 6.00 | 3.00 | 5.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:05 PM EST |
| 1,152.50 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,155.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,160.00 | 0.00 | 7.40 | 3.70 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,162.50 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,165.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,170.00 | 0.00 | 7.30 | 3.65 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 1,175.00 | 0.00 | 7.30 | 3.65 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:05 PM EST |
| 1,180.00 | 0.00 | 7.30 | 3.65 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/21/2025 4:00:05 PM EST |
| 1,185.00 | 0.00 | 7.30 | 3.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,190.00 | 0.00 | 7.30 | 3.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 1,195.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,200.00 | 0.00 | 2.05 | 1.03 | 0.50 | -0.05 | -9.10% | 0.00 | 1 | 34 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,205.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,210.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,220.00 | 0.00 | 7.30 | 3.65 | 5.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:05 PM EST |
| 1,230.00 | 0.00 | 0.30 | 0.15 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 1,240.00 | 0.00 | 2.10 | 1.05 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:05 PM EST |
| 1,250.00 | 0.00 | 7.30 | 3.65 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/21/2025 4:00:05 PM EST |
| 1,260.00 | 0.00 | 7.30 | 3.65 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/21/2025 4:00:05 PM EST |
| 1,270.00 | 0.00 | 7.30 | 3.65 | 16.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:05 PM EST |
| 1,280.00 | 0.00 | 7.30 | 3.65 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:05 PM EST |
| 1,290.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,300.00 | 0.00 | 7.30 | 3.65 | 6.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 4:00:05 PM EST |
| 1,310.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,320.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,330.00 | 0.00 | 7.30 | 3.65 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,340.00 | 0.00 | 7.30 | 3.65 | 4.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,350.00 | 0.00 | 7.30 | 3.65 | 3.53 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,360.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,370.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,380.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 580.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 600.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 610.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 620.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 630.00 | 0.00 | 7.30 | 3.65 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 640.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 650.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 660.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 670.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 680.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 690.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 700.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 710.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 720.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 730.00 | 0.00 | 7.30 | 3.65 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 740.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 750.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 760.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 770.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 780.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 790.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 800.00 | 0.00 | 7.30 | 3.65 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:05 PM EST |
| 810.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 820.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 830.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 840.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 850.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 860.00 | 0.00 | 7.30 | 3.65 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 870.00 | 0.00 | 7.40 | 3.70 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | 0.50 | % | 0.00 | 13 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:05 PM EST | |
| 910.00 | 0.00 | 4.80 | 2.40 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 915.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 920.00 | 0.05 | 1.15 | 0.60 | 0.40 | -2.12 | -84.13% | 0.00 | 1 | 1 | 0.36 | -0.01 | 0.00 | -0.07 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 925.00 | 0.05 | 1.50 | 0.78 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.34 | -0.02 | 0.00 | -0.13 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 930.00 | 0.05 | 1.60 | 0.83 | 0.92 | -1.48 | -61.67% | 0.00 | 1 | 20 | 0.33 | -0.02 | 0.00 | -0.17 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 935.00 | 0.05 | 1.80 | 0.93 | 1.36 | -1.09 | -44.49% | 0.00 | 1 | 150 | 0.32 | -0.03 | 0.00 | -0.22 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 940.00 | 0.30 | 1.95 | 1.13 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.33 | -0.03 | 0.00 | -0.22 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 945.00 | 0.40 | 2.20 | 1.30 | 1.69 | +0.09 | +5.63% | 0.00 | 1 | 1 | 0.33 | -0.04 | 0.00 | -0.26 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 950.00 | 0.75 | 2.50 | 1.63 | 2.09 | +0.19 | +10.00% | 0.00 | 11 | 10 | 0.33 | -0.05 | 0.00 | -0.30 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 955.00 | 0.50 | 2.85 | 1.68 | 4.40 | -0.60 | -12.00% | 0.00 | 3 | 74 | 0.31 | -0.07 | 0.00 | -0.37 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 960.00 | 0.85 | 3.30 | 2.08 | 4.40 | -1.80 | -29.04% | 0.00 | 2 | 112 | 0.31 | -0.08 | 0.00 | -0.42 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 965.00 | 1.00 | 3.80 | 2.40 | 3.34 | -2.46 | -42.42% | 0.00 | 11 | 3 | 0.30 | -0.10 | 0.00 | -0.48 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 970.00 | 1.45 | 4.30 | 2.88 | 6.00 | -1.40 | -18.92% | 0.00 | 9 | 53 | 0.30 | -0.12 | 0.01 | -0.55 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 975.00 | 1.90 | 5.20 | 3.55 | 8.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.30 | -0.14 | 0.01 | -0.63 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 980.00 | 2.50 | 4.60 | 3.55 | 5.10 | -6.33 | -55.39% | 0.00 | 19 | 14 | 0.28 | -0.17 | 0.01 | -0.70 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 985.00 | 4.50 | 5.90 | 5.20 | 6.90 | -2.82 | -29.02% | 0.01 | 143 | 1 | 0.29 | -0.21 | 0.01 | -0.77 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 990.00 | 5.50 | 6.60 | 6.05 | 7.76 | -7.41 | -48.85% | 0.01 | 7 | 34 | 0.28 | -0.24 | 0.01 | -0.83 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 995.00 | 4.80 | 7.90 | 6.35 | 9.30 | -8.10 | -46.56% | 0.01 | 238 | 7 | 0.26 | -0.28 | 0.01 | -0.90 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,000.00 | 7.80 | 8.90 | 8.35 | 10.30 | -8.58 | -45.45% | 0.01 | 144 | 26 | 0.27 | -0.33 | 0.01 | -0.94 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,005.00 | 9.30 | 11.60 | 10.45 | 19.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.27 | -0.38 | 0.01 | -0.97 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 1,010.00 | 10.40 | 12.60 | 11.50 | 14.70 | -8.78 | -37.40% | 0.01 | 9 | 24 | 0.24 | -0.43 | 0.01 | -0.98 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,015.00 | 13.10 | 14.80 | 13.95 | 16.35 | -12.15 | -42.64% | 0.01 | 1 | 6 | 0.24 | -0.48 | 0.01 | -0.96 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,020.00 | 15.40 | 17.70 | 16.55 | 28.94 | +11.84 | +69.24% | 0.02 | 1 | 12 | 0.26 | -0.54 | 0.01 | -0.92 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,025.00 | 18.30 | 19.90 | 19.10 | 21.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.24 | -0.60 | 0.01 | -0.85 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 1,030.00 | 19.30 | 25.00 | 22.15 | 35.70 | +7.90 | +28.42% | 0.02 | 2 | 24 | 0.25 | -0.67 | 0.01 | -0.76 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,035.00 | 22.50 | 28.80 | 25.65 | 29.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.73 | 0.01 | -0.67 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 1,040.00 | 25.20 | 32.90 | 29.05 | 33.02 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.23 | -0.79 | 0.01 | -0.57 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 1,045.00 | 30.30 | 36.60 | 33.45 | 49.49 | +35.88 | +263.63% | 0.03 | 1 | 1 | 0.31 | -0.83 | 0.01 | -0.48 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,050.00 | 35.00 | 41.10 | 38.05 | 44.70 | -14.94 | -25.05% | 0.04 | 4 | 235 | 0.32 | -0.87 | 0.01 | -0.42 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,055.00 | 39.30 | 45.80 | 42.55 | 41.71 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.33 | -0.89 | 0.01 | -0.40 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 1,060.00 | 42.30 | 50.10 | 46.20 | 54.80 | +19.69 | +56.09% | 0.04 | 1 | 54 | 0.35 | -0.89 | 0.01 | -0.44 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,062.50 | 46.10 | 52.40 | 49.25 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.34 | -0.90 | 0.00 | -0.38 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,065.00 | 48.60 | 54.60 | 51.60 | 49.13 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.34 | -0.91 | 0.00 | -0.36 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 1,067.50 | 51.00 | 57.10 | 54.05 | % | 0.05 | 0 | 0 | 0.35 | -0.92 | 0.00 | -0.35 | 11/21/2025 4:00:05 PM EST | |||
| 1,070.00 | 52.70 | 59.30 | 56.00 | 56.11 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.38 | -0.93 | 0.00 | -0.32 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 1,072.50 | 55.40 | 61.70 | 58.55 | % | 0.05 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.30 | 11/21/2025 4:00:05 PM EST | |||
| 1,075.00 | 58.30 | 65.00 | 61.65 | 27.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.38 | -0.94 | 0.00 | -0.28 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,077.50 | 59.90 | 66.60 | 63.25 | % | 0.06 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.27 | 11/21/2025 4:00:05 PM EST | |||
| 1,080.00 | 62.30 | 69.00 | 65.65 | 70.30 | -17.90 | -20.30% | 0.06 | 14 | 11 | 0.40 | -0.95 | 0.00 | -0.25 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,082.50 | 64.80 | 71.50 | 68.15 | % | 0.06 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.23 | 11/21/2025 4:00:05 PM EST | |||
| 1,085.00 | 67.10 | 74.40 | 70.75 | 93.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.42 | -0.96 | 0.00 | -0.21 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 1,087.50 | 68.10 | 77.00 | 72.55 | 17.80 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.20 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 1,090.00 | 71.00 | 79.60 | 75.30 | 79.88 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.44 | -0.97 | 0.00 | -0.18 | 11/19/2025 | 11/21/2025 4:00:05 PM EST |
| 1,092.50 | 74.70 | 81.40 | 78.05 | % | 0.07 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.16 | 11/21/2025 4:00:05 PM EST | |||
| 1,095.00 | 76.40 | 84.40 | 80.40 | 97.95 | +37.25 | +61.37% | 0.07 | 4 | 4 | 0.46 | -0.99 | 0.00 | -0.03 | 11/21/2025 | 11/21/2025 4:00:05 PM EST |
| 1,097.50 | 79.00 | 87.00 | 83.00 | % | 0.08 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 11/21/2025 4:00:05 PM EST | |||
| 1,100.00 | 82.20 | 88.90 | 85.55 | 76.51 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -1.00 | 0.00 | -0.02 | 11/20/2025 | 11/21/2025 4:00:05 PM EST |
| 1,102.50 | 84.70 | 92.00 | 88.35 | % | 0.08 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 1,105.00 | 86.00 | 94.20 | 90.10 | 47.39 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,107.50 | 89.00 | 97.30 | 93.15 | % | 0.08 | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 11/21/2025 4:00:05 PM EST | |||
| 1,110.00 | 91.40 | 99.50 | 95.45 | 49.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 11/14/2025 | 11/21/2025 4:00:05 PM EST |
| 1,112.50 | 94.00 | 102.00 | 98.00 | 63.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 1,115.00 | 96.40 | 104.20 | 100.30 | % | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,117.50 | 99.00 | 107.00 | 103.00 | % | 0.09 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,120.00 | 101.00 | 109.20 | 105.10 | 35.25 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:05 PM EST |
| 1,122.50 | 103.40 | 111.60 | 107.50 | % | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,125.00 | 106.40 | 114.20 | 110.30 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,127.50 | 109.70 | 116.40 | 113.05 | % | 0.10 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,130.00 | 112.20 | 118.90 | 115.55 | 39.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:05 PM EST |
| 1,132.50 | 114.00 | 121.40 | 117.70 | % | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,135.00 | 116.40 | 124.40 | 120.40 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,137.50 | 119.00 | 126.70 | 122.85 | % | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,140.00 | 121.40 | 129.40 | 125.40 | 119.54 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 1,145.00 | 126.00 | 134.10 | 130.05 | 124.56 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 1,147.50 | 129.00 | 137.00 | 133.00 | % | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,150.00 | 131.40 | 139.50 | 135.45 | 124.38 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 1,152.50 | 134.00 | 142.00 | 138.00 | 126.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 1,155.00 | 136.40 | 144.50 | 140.45 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,160.00 | 141.40 | 149.50 | 145.45 | 137.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 1,162.50 | 143.40 | 152.00 | 147.70 | 137.21 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:05 PM EST |
| 1,165.00 | 146.40 | 154.50 | 150.45 | % | 0.13 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,170.00 | 151.20 | 159.50 | 155.35 | 35.14 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 4:00:05 PM EST |
| 1,175.00 | 156.40 | 164.10 | 160.25 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,180.00 | 161.40 | 169.10 | 165.25 | 84.58 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/21/2025 4:00:05 PM EST |
| 1,185.00 | 166.00 | 174.60 | 170.30 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,190.00 | 171.40 | 179.30 | 175.35 | 171.28 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 4:00:05 PM EST |
| 1,195.00 | 177.20 | 183.90 | 180.55 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,200.00 | 182.20 | 188.90 | 185.55 | 73.55 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:05 PM EST |
| 1,205.00 | 187.20 | 193.90 | 190.55 | % | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,210.00 | 191.40 | 199.10 | 195.25 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,220.00 | 201.00 | 209.60 | 205.30 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,230.00 | 211.40 | 219.80 | 215.60 | % | 0.18 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,240.00 | 221.40 | 229.10 | 225.25 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,250.00 | 231.40 | 239.10 | 235.25 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,260.00 | 241.40 | 249.20 | 245.30 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,270.00 | 251.00 | 259.10 | 255.05 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,280.00 | 261.40 | 269.60 | 265.50 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,290.00 | 271.40 | 279.80 | 275.60 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,300.00 | 281.40 | 289.10 | 285.25 | % | 0.22 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,310.00 | 291.00 | 299.60 | 295.30 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,320.00 | 301.00 | 309.60 | 305.30 | 170.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:05 PM EST |
| 1,330.00 | 311.00 | 319.10 | 315.05 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,340.00 | 321.00 | 329.10 | 325.05 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,350.00 | 331.00 | 339.80 | 335.40 | % | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST | |||
| 1,360.00 | 341.00 | 349.10 | 345.05 | 195.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 4:00:05 PM EST |
| 1,370.00 | 351.00 | 359.10 | 355.05 | 248.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/21/2025 4:00:05 PM EST |
| 1,380.00 | 361.00 | 369.10 | 365.05 | % | 0.26 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:05 PM EST |