Options Chain for STRATEGY INC CL A NEW (MSTR) - $179.04 as of 11/24/2025 9:13:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 72.60 | 75.70 | 74.15 | 72.97 | +4.63 | +6.78% | 0.71 | 26 | 234 | 2.90 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 110.00 | 67.60 | 70.60 | 69.10 | 66.20 | +3.20 | +5.08% | 0.63 | 6 | 553 | 2.73 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 115.00 | 62.90 | 65.95 | 64.43 | 60.55 | 0.00 | 0.00% | 0.56 | 0 | 17 | 2.52 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 120.00 | 57.45 | 60.55 | 59.00 | 57.64 | +4.34 | +8.15% | 0.49 | 2 | 24 | 2.31 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 123.00 | 54.45 | 57.75 | 56.10 | % | 0.46 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 124.00 | 53.25 | 56.75 | 55.00 | % | 0.44 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 125.00 | 52.65 | 55.80 | 54.23 | 46.50 | 0.00 | 0.00% | 0.43 | 0 | 6 | 2.15 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 126.00 | 51.50 | 54.75 | 53.13 | % | 0.42 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 127.00 | 51.00 | 53.75 | 52.38 | % | 0.41 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 128.00 | 49.50 | 52.80 | 51.15 | % | 0.40 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 129.00 | 48.50 | 51.60 | 50.05 | 49.32 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 130.00 | 47.50 | 50.70 | 49.10 | 47.20 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.95 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 131.00 | 47.00 | 49.75 | 48.38 | % | 0.37 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 132.00 | 45.55 | 48.60 | 47.08 | % | 0.36 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 133.00 | 44.70 | 47.85 | 46.28 | 44.89 | % | 0.35 | 8 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST | |
| 134.00 | 43.75 | 46.85 | 45.30 | % | 0.34 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 135.00 | 43.05 | 45.65 | 44.35 | 44.00 | -33.30 | -43.08% | 0.33 | 9 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 136.00 | 42.10 | 44.90 | 43.50 | 35.82 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.02 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 137.00 | 41.10 | 43.75 | 42.43 | 34.87 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.74 | 0.99 | 0.00 | -0.03 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 138.00 | 39.65 | 42.70 | 41.18 | 41.50 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.70 | 0.99 | 0.00 | -0.05 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 139.00 | 39.15 | 41.80 | 40.48 | 41.05 | % | 0.29 | 4 | 0 | 1.66 | 0.99 | 0.00 | -0.06 | 11/24/2025 | 11/24/2025 4:00:03 PM EST | |
| 140.00 | 38.15 | 41.20 | 39.68 | 38.01 | +4.91 | +14.84% | 0.28 | 31 | 251 | 1.65 | 0.99 | 0.00 | -0.06 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 141.00 | 37.05 | 40.00 | 38.53 | % | 0.27 | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.08 | 11/24/2025 4:00:03 PM EST | |||
| 142.00 | 36.20 | 39.20 | 37.70 | 38.36 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.64 | 0.98 | 0.00 | -0.09 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 143.00 | 34.75 | 37.90 | 36.33 | 29.48 | % | 0.25 | 2 | 0 | 1.60 | 0.98 | 0.00 | -0.10 | 11/24/2025 | 11/24/2025 4:00:03 PM EST | |
| 144.00 | 34.15 | 37.20 | 35.68 | 28.57 | -9.23 | -24.42% | 0.25 | 2 | 0 | 1.56 | 0.98 | 0.00 | -0.11 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 145.00 | 33.25 | 36.10 | 34.68 | 28.78 | +1.48 | +5.43% | 0.24 | 50 | 271 | 1.50 | 0.97 | 0.00 | -0.13 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 146.00 | 31.85 | 34.90 | 33.38 | % | 0.23 | 0 | 0 | 1.47 | 0.97 | 0.00 | -0.14 | 11/24/2025 4:00:03 PM EST | |||
| 147.00 | 31.35 | 34.15 | 32.75 | 31.40 | +5.85 | +22.90% | 0.22 | 3 | 4 | 1.45 | 0.96 | 0.00 | -0.16 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 148.00 | 30.35 | 32.90 | 31.63 | 30.50 | +2.09 | +7.36% | 0.21 | 20 | 1 | 1.41 | 0.96 | 0.01 | -0.17 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 149.00 | 29.15 | 32.20 | 30.68 | 25.18 | -4.92 | -16.35% | 0.21 | 1 | 3 | 1.39 | 0.95 | 0.01 | -0.19 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 150.00 | 28.45 | 31.30 | 29.88 | 27.60 | +4.87 | +21.43% | 0.20 | 152 | 106 | 1.37 | 0.95 | 0.01 | -0.20 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 152.50 | 25.70 | 28.75 | 27.23 | 23.77 | -3.24 | -12.00% | 0.18 | 105 | 0 | 1.30 | 0.94 | 0.01 | -0.23 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 155.00 | 23.85 | 26.15 | 25.00 | 24.40 | +4.95 | +25.45% | 0.16 | 136 | 121 | 1.13 | 0.92 | 0.01 | -0.28 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 157.50 | 21.45 | 24.00 | 22.73 | 17.77 | +0.72 | +4.23% | 0.14 | 60 | 160 | 1.18 | 0.91 | 0.01 | -0.32 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 160.00 | 20.15 | 20.95 | 20.55 | 20.46 | +5.76 | +39.19% | 0.13 | 370 | 257 | 1.01 | 0.88 | 0.01 | -0.37 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 162.50 | 17.40 | 19.10 | 18.25 | 17.80 | +4.80 | +36.93% | 0.11 | 42 | 65 | 0.91 | 0.86 | 0.01 | -0.42 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 165.00 | 15.35 | 16.65 | 16.00 | 16.00 | +3.85 | +31.69% | 0.10 | 1,648 | 1,216 | 0.89 | 0.82 | 0.02 | -0.48 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 167.50 | 13.30 | 14.50 | 13.90 | 14.00 | +4.04 | +40.57% | 0.08 | 354 | 135 | 0.89 | 0.78 | 0.02 | -0.53 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 170.00 | 11.85 | 12.05 | 11.95 | 12.00 | +3.60 | +42.86% | 0.07 | 5,541 | 1,747 | 0.89 | 0.73 | 0.02 | -0.59 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 172.50 | 9.95 | 10.20 | 10.08 | 10.00 | +2.41 | +31.76% | 0.06 | 2,580 | 1,157 | 0.85 | 0.68 | 0.02 | -0.63 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 175.00 | 8.30 | 8.40 | 8.35 | 8.40 | +2.50 | +42.38% | 0.05 | 9,689 | 2,361 | 0.83 | 0.62 | 0.03 | -0.67 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 177.50 | 6.50 | 7.25 | 6.88 | 6.70 | +1.60 | +31.38% | 0.04 | 2,888 | 617 | 0.78 | 0.56 | 0.03 | -0.69 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 180.00 | 5.30 | 5.50 | 5.40 | 5.25 | +1.24 | +30.93% | 0.03 | 16,072 | 3,405 | 0.78 | 0.49 | 0.03 | -0.68 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 182.50 | 4.00 | 4.50 | 4.25 | 4.20 | +0.85 | +25.38% | 0.02 | 3,374 | 3,132 | 0.76 | 0.42 | 0.03 | -0.66 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 185.00 | 3.20 | 3.30 | 3.25 | 3.20 | +0.55 | +20.76% | 0.02 | 8,013 | 9,934 | 0.75 | 0.35 | 0.03 | -0.62 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 187.50 | 2.33 | 2.55 | 2.44 | 2.50 | +0.17 | +7.30% | 0.01 | 1,987 | 2,496 | 0.75 | 0.29 | 0.02 | -0.56 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 190.00 | 1.77 | 1.89 | 1.83 | 1.85 | +0.05 | +2.78% | 0.01 | 13,913 | 11,215 | 0.74 | 0.23 | 0.02 | -0.49 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 192.50 | 1.27 | 1.46 | 1.37 | 1.33 | -0.16 | -10.74% | 0.01 | 1,921 | 10,347 | 0.74 | 0.18 | 0.02 | -0.43 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 195.00 | 0.96 | 1.02 | 0.99 | 1.10 | -0.11 | -9.10% | 0.01 | 6,642 | 24,243 | 0.75 | 0.14 | 0.02 | -0.37 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 197.50 | 0.72 | 0.84 | 0.78 | 0.82 | -0.19 | -18.82% | 0.00 | 1,330 | 22,594 | 0.76 | 0.11 | 0.01 | -0.32 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 200.00 | 0.55 | 0.60 | 0.58 | 0.59 | -0.33 | -35.87% | 0.00 | 19,263 | 30,506 | 0.77 | 0.09 | 0.01 | -0.28 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 202.50 | 0.42 | 0.46 | 0.44 | 0.44 | -0.34 | -43.59% | 0.00 | 1,344 | 3,534 | 0.78 | 0.07 | 0.01 | -0.24 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 205.00 | 0.34 | 0.35 | 0.35 | 0.36 | -0.32 | -47.06% | 0.00 | 2,617 | 19,416 | 0.80 | 0.06 | 0.01 | -0.22 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 207.50 | 0.25 | 0.30 | 0.28 | 0.27 | -0.34 | -55.74% | 0.00 | 462 | 2,320 | 0.82 | 0.05 | 0.01 | -0.19 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 210.00 | 0.21 | 0.24 | 0.23 | 0.23 | -0.27 | -54.00% | 0.00 | 1,943 | 11,208 | 0.84 | 0.04 | 0.01 | -0.17 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 212.50 | 0.16 | 0.19 | 0.18 | 0.19 | -0.24 | -55.82% | 0.00 | 317 | 466 | 0.86 | 0.03 | 0.00 | -0.15 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 215.00 | 0.16 | 0.17 | 0.17 | 0.17 | -0.26 | -60.47% | 0.00 | 1,041 | 3,575 | 0.89 | 0.03 | 0.00 | -0.13 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 217.50 | 0.11 | 0.15 | 0.13 | 0.16 | -0.23 | -58.98% | 0.00 | 713 | 4,741 | 0.90 | 0.02 | 0.00 | -0.11 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 220.00 | 0.10 | 0.14 | 0.12 | 0.14 | -0.21 | -60.00% | 0.00 | 1,995 | 2,207 | 0.94 | 0.02 | 0.00 | -0.09 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 222.50 | 0.02 | 0.24 | 0.13 | 0.13 | -0.22 | -62.86% | 0.00 | 106 | 413 | 0.94 | 0.02 | 0.00 | -0.09 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 225.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.18 | -64.29% | 0.00 | 314 | 1,273 | 0.99 | 0.01 | 0.00 | -0.07 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 227.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.18 | -66.67% | 0.00 | 108 | 400 | 1.02 | 0.01 | 0.00 | -0.06 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 230.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.17 | -68.00% | 0.00 | 695 | 2,104 | 1.04 | 0.01 | 0.00 | -0.05 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 232.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.19 | -73.08% | 0.00 | 44 | 334 | 1.10 | 0.01 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 235.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.18 | -75.00% | 0.00 | 116 | 1,582 | 1.08 | 0.00 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 237.50 | 0.06 | 0.28 | 0.17 | 0.06 | -0.18 | -75.00% | 0.00 | 46 | 511 | 1.13 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 240.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.17 | -77.28% | 0.00 | 436 | 3,668 | 1.16 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 242.50 | 0.02 | 0.27 | 0.15 | 0.10 | -0.10 | -50.00% | 0.00 | 11 | 318 | 1.28 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 245.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.12 | -60.00% | 0.00 | 49 | 1,379 | 1.25 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 247.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.12 | -66.67% | 0.00 | 188 | 267 | 1.27 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 250.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.11 | -64.71% | 0.00 | 2,703 | 4,267 | 1.28 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 252.50 | 0.04 | 0.40 | 0.22 | 0.10 | -0.08 | -44.45% | 0.00 | 11 | 213 | 1.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 255.00 | 0.04 | 0.20 | 0.12 | 0.07 | -0.08 | -53.34% | 0.00 | 15 | 637 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 257.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.19 | -79.17% | 0.00 | 101 | 118 | 0.91 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 260.00 | 0.04 | 0.25 | 0.15 | 0.05 | -0.07 | -58.34% | 0.00 | 691 | 1,256 | 1.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 262.50 | 0.02 | 0.08 | 0.05 | 0.09 | -0.08 | -47.06% | 0.00 | 5 | 52 | 1.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 265.00 | 0.04 | 0.08 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 439 | 1.47 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 267.50 | 0.02 | 0.42 | 0.22 | 0.10 | -0.09 | -47.37% | 0.00 | 18 | 279 | 1.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 270.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 173 | 1,096 | 1.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 272.50 | 0.02 | 0.75 | 0.39 | 0.10 | -0.07 | -41.18% | 0.00 | 7 | 76 | 1.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 275.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 45 | 1,267 | 1.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 277.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 200 | 16 | 1.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 280.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.11 | -84.62% | 0.00 | 89 | 983 | 1.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 282.50 | 0.02 | 0.25 | 0.14 | 0.07 | -0.03 | -30.00% | 0.00 | 204 | 501 | 1.66 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 285.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 602 | 1,108 | 1.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 287.50 | 0.02 | 0.09 | 0.06 | 0.07 | -0.09 | -56.25% | 0.00 | 4 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 290.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.08 | -72.73% | 0.00 | 43 | 958 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 292.50 | 0.02 | 0.10 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.76 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 295.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 0.00 | 89 | 372 | 1.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 297.50 | 0.02 | 0.57 | 0.30 | 0.07 | -0.01 | -12.50% | 0.00 | 27 | 43 | 1.84 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 300.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 565 | 7,900 | 1.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 302.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.10 | -76.93% | 0.00 | 57 | 61 | 1.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 305.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.16 | -88.89% | 0.00 | 43 | 373 | 1.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 307.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 21 | 31 | 1.86 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 310.00 | 0.01 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 43 | 670 | 1.98 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 312.50 | 0.01 | 0.41 | 0.21 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 14 | 2.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 315.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 71 | 313 | 1.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 317.50 | 0.01 | 0.85 | 0.43 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 126 | 2.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 320.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 417 | 495 | 1.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 322.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 38 | 2.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 69 | 863 | 2.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 327.50 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 57 | 822 | 1.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 52 | 255 | 2.01 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 79 | 259 | 2.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 13 | 361 | 2.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1,633 | 9,129 | 2.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 318 | 2.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 114 | 458 | 2.22 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 211 | 2.26 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.15 | -78.95% | 0.00 | 3 | 237 | 2.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 375.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 162 | 1,272 | 2.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 405 | 2.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 170 | 2.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 64 | 380 | 2.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 156 | 2.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 217 | 18,568 | 2.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 2 | 218 | 2.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 365 | 2.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 191 | 2.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 0.00 | 37 | 139 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 50 | 310 | 2.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 328 | 7,865 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 40 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 0.01 | 0.01 | 0.15 | +0.12 | +400.00% | 0.00 | 1 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 906 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 49 | 19,928 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 6 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 13 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 11 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 13 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 17 | 406 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,157 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 4,278 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,025 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 13,706 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 2,054 | 7,249 | 1.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 1,785 | 10,343 | 1.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 115.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 1,897 | 2,392 | 1.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 120.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.14 | -70.00% | 0.00 | 1,880 | 8,178 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 123.00 | 0.01 | 0.08 | 0.05 | 0.08 | % | 0.00 | 71 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST | |
| 124.00 | 0.00 | 0.09 | 0.05 | 0.09 | % | 0.00 | 20 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST | |
| 125.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.25 | -78.13% | 0.00 | 1,528 | 2,312 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 126.00 | 0.00 | 0.08 | 0.04 | 0.07 | % | 0.00 | 110 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST | |
| 127.00 | 0.00 | 0.23 | 0.12 | 0.04 | % | 0.00 | 13 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST | |
| 128.00 | 0.05 | 0.18 | 0.12 | 0.14 | % | 0.00 | 135 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST | |
| 129.00 | 0.08 | 0.12 | 0.10 | 0.09 | -0.42 | -82.36% | 0.00 | 155 | 321 | 1.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 130.00 | 0.10 | 0.16 | 0.13 | 0.11 | -0.40 | -78.44% | 0.00 | 1,976 | 2,678 | 1.42 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 131.00 | 0.09 | 0.27 | 0.18 | 0.15 | -0.42 | -73.69% | 0.00 | 862 | 69 | 1.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 132.00 | 0.12 | 0.28 | 0.20 | 0.15 | -0.45 | -75.00% | 0.00 | 93 | 228 | 1.45 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 133.00 | 0.04 | 0.16 | 0.10 | 0.16 | -0.50 | -75.76% | 0.00 | 1,785 | 648 | 1.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 134.00 | 0.05 | 0.30 | 0.18 | 0.24 | -0.47 | -66.20% | 0.00 | 61 | 102 | 1.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 135.00 | 0.15 | 0.22 | 0.19 | 0.20 | -0.61 | -75.31% | 0.00 | 4,477 | 5,110 | 1.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 136.00 | 0.10 | 0.34 | 0.22 | 0.23 | -0.60 | -72.29% | 0.00 | 144 | 175 | 1.32 | 0.00 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 137.00 | 0.09 | 0.41 | 0.25 | 0.25 | -0.70 | -73.69% | 0.00 | 302 | 333 | 1.29 | -0.01 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 138.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.73 | -74.49% | 0.00 | 75 | 214 | 1.17 | -0.01 | 0.00 | -0.05 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 139.00 | 0.14 | 0.30 | 0.22 | 0.21 | -0.90 | -81.09% | 0.00 | 1,614 | 111 | 1.25 | -0.01 | 0.00 | -0.06 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 140.00 | 0.23 | 0.33 | 0.28 | 0.24 | -0.87 | -78.38% | 0.00 | 3,312 | 6,181 | 1.31 | -0.01 | 0.00 | -0.06 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 141.00 | 0.20 | 0.41 | 0.31 | 0.35 | -0.91 | -72.23% | 0.00 | 89 | 72 | 1.26 | -0.02 | 0.00 | -0.08 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 142.00 | 0.18 | 0.43 | 0.31 | 0.36 | -0.96 | -72.73% | 0.00 | 56 | 832 | 1.22 | -0.02 | 0.00 | -0.09 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 143.00 | 0.20 | 0.45 | 0.33 | 0.31 | -1.22 | -79.74% | 0.00 | 302 | 406 | 1.20 | -0.02 | 0.00 | -0.10 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 144.00 | 0.23 | 0.48 | 0.36 | 0.31 | -1.26 | -80.26% | 0.00 | 63 | 151 | 1.20 | -0.02 | 0.00 | -0.11 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 145.00 | 0.30 | 0.43 | 0.37 | 0.32 | -1.37 | -81.07% | 0.00 | 2,766 | 2,583 | 1.18 | -0.03 | 0.00 | -0.13 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 146.00 | 0.33 | 0.49 | 0.41 | 0.41 | -1.31 | -76.17% | 0.00 | 203 | 525 | 1.17 | -0.03 | 0.00 | -0.14 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 147.00 | 0.40 | 0.48 | 0.44 | 0.42 | -1.48 | -77.90% | 0.00 | 320 | 567 | 1.16 | -0.04 | 0.00 | -0.16 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 148.00 | 0.36 | 0.58 | 0.47 | 0.50 | -1.52 | -75.25% | 0.00 | 634 | 308 | 1.12 | -0.04 | 0.01 | -0.17 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 149.00 | 0.39 | 0.55 | 0.47 | 0.49 | -1.75 | -78.13% | 0.00 | 255 | 76 | 1.10 | -0.05 | 0.01 | -0.19 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 150.00 | 0.55 | 0.61 | 0.58 | 0.55 | -1.76 | -76.19% | 0.00 | 6,324 | 8,111 | 1.12 | -0.05 | 0.01 | -0.20 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 152.50 | 0.60 | 0.76 | 0.68 | 0.68 | -2.19 | -76.31% | 0.00 | 837 | 1,205 | 1.07 | -0.06 | 0.01 | -0.23 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 155.00 | 0.82 | 0.99 | 0.91 | 0.79 | -2.46 | -75.70% | 0.01 | 4,838 | 5,667 | 1.05 | -0.08 | 0.01 | -0.28 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 157.50 | 1.02 | 1.18 | 1.10 | 1.03 | -2.87 | -73.59% | 0.01 | 1,825 | 755 | 1.03 | -0.09 | 0.01 | -0.32 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 160.00 | 1.20 | 1.40 | 1.30 | 1.18 | -3.19 | -73.00% | 0.01 | 7,162 | 8,241 | 0.99 | -0.12 | 0.01 | -0.37 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 162.50 | 1.50 | 1.63 | 1.57 | 1.55 | -3.59 | -69.85% | 0.01 | 1,117 | 2,060 | 0.96 | -0.14 | 0.01 | -0.42 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 165.00 | 1.83 | 1.97 | 1.90 | 1.81 | -4.24 | -70.09% | 0.01 | 8,897 | 2,639 | 0.93 | -0.18 | 0.02 | -0.48 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 167.50 | 2.21 | 2.40 | 2.31 | 2.30 | -4.70 | -67.15% | 0.01 | 2,110 | 3,206 | 0.89 | -0.22 | 0.02 | -0.53 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 170.00 | 2.50 | 2.87 | 2.69 | 2.72 | -5.39 | -66.47% | 0.02 | 6,754 | 5,225 | 0.84 | -0.27 | 0.02 | -0.59 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 172.50 | 3.25 | 3.55 | 3.40 | 3.45 | -6.10 | -63.88% | 0.02 | 2,325 | 677 | 0.84 | -0.32 | 0.02 | -0.63 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 175.00 | 4.00 | 4.35 | 4.18 | 4.35 | -6.15 | -58.58% | 0.02 | 2,257 | 2,376 | 0.82 | -0.38 | 0.03 | -0.67 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 177.50 | 4.80 | 5.30 | 5.05 | 5.15 | -7.08 | -57.89% | 0.03 | 600 | 320 | 0.79 | -0.44 | 0.03 | -0.69 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 180.00 | 6.00 | 6.40 | 6.20 | 6.35 | -7.35 | -53.65% | 0.03 | 2,081 | 2,709 | 0.77 | -0.51 | 0.03 | -0.68 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 182.50 | 7.10 | 8.05 | 7.58 | 7.60 | -7.60 | -50.00% | 0.04 | 139 | 456 | 0.77 | -0.58 | 0.03 | -0.66 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 185.00 | 8.65 | 9.75 | 9.20 | 9.08 | -8.32 | -47.82% | 0.05 | 107 | 1,641 | 0.76 | -0.65 | 0.03 | -0.62 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 187.50 | 10.40 | 11.55 | 10.98 | 10.80 | -8.27 | -43.37% | 0.06 | 69 | 372 | 0.76 | -0.71 | 0.02 | -0.56 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 190.00 | 12.20 | 13.30 | 12.75 | 12.30 | -8.61 | -41.18% | 0.07 | 423 | 1,619 | 0.75 | -0.77 | 0.02 | -0.49 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 192.50 | 14.10 | 15.60 | 14.85 | 15.00 | -8.32 | -35.68% | 0.08 | 18 | 169 | 0.77 | -0.82 | 0.02 | -0.43 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 195.00 | 16.40 | 17.75 | 17.08 | 17.21 | -8.71 | -33.61% | 0.09 | 50 | 838 | 0.75 | -0.86 | 0.02 | -0.37 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 197.50 | 18.10 | 20.15 | 19.13 | 19.78 | -7.47 | -27.42% | 0.10 | 28 | 201 | 0.79 | -0.89 | 0.01 | -0.32 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 200.00 | 20.30 | 22.45 | 21.38 | 21.88 | -8.12 | -27.07% | 0.11 | 117 | 1,406 | 0.76 | -0.91 | 0.01 | -0.28 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 202.50 | 23.00 | 24.80 | 23.90 | 26.30 | -5.95 | -18.45% | 0.12 | 14 | 219 | 0.81 | -0.93 | 0.01 | -0.24 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 205.00 | 25.15 | 27.30 | 26.23 | 26.00 | -8.05 | -23.65% | 0.13 | 43 | 510 | 0.97 | -0.94 | 0.01 | -0.22 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 207.50 | 27.20 | 29.75 | 28.48 | 29.10 | -7.63 | -20.78% | 0.14 | 10 | 86 | 1.02 | -0.95 | 0.01 | -0.19 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 210.00 | 30.35 | 32.20 | 31.28 | 33.30 | -6.15 | -15.59% | 0.15 | 26 | 1,226 | 1.06 | -0.96 | 0.01 | -0.17 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 212.50 | 32.45 | 34.75 | 33.60 | 39.39 | -5.04 | -11.35% | 0.16 | 16 | 220 | 1.10 | -0.97 | 0.00 | -0.15 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 215.00 | 34.95 | 37.15 | 36.05 | 36.00 | -8.34 | -18.81% | 0.17 | 19 | 649 | 1.16 | -0.97 | 0.00 | -0.13 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 217.50 | 37.05 | 39.55 | 38.30 | 41.79 | -4.41 | -9.55% | 0.18 | 30 | 141 | 1.20 | -0.98 | 0.00 | -0.11 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 220.00 | 40.30 | 42.05 | 41.18 | 41.82 | -7.31 | -14.88% | 0.19 | 49 | 1,413 | 1.25 | -0.98 | 0.00 | -0.09 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 222.50 | 42.30 | 44.70 | 43.50 | 47.45 | -2.73 | -5.44% | 0.20 | 12 | 74 | 1.30 | -0.98 | 0.00 | -0.09 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 225.00 | 44.65 | 47.05 | 45.85 | 49.26 | -2.76 | -5.31% | 0.20 | 46 | 658 | 1.36 | -0.99 | 0.00 | -0.07 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 227.50 | 47.20 | 49.70 | 48.45 | 59.09 | +4.04 | +7.34% | 0.21 | 6 | 59 | 1.41 | -0.99 | 0.00 | -0.06 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 230.00 | 49.70 | 52.10 | 50.90 | 51.79 | -7.21 | -12.22% | 0.22 | 22 | 785 | 1.48 | -0.99 | 0.00 | -0.05 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 232.50 | 52.00 | 54.55 | 53.28 | 64.20 | +10.37 | +19.27% | 0.23 | 2 | 239 | 1.53 | -0.99 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 235.00 | 54.65 | 57.05 | 55.85 | 57.08 | -5.01 | -8.07% | 0.24 | 11 | 2,372 | 1.57 | -1.00 | 0.00 | -0.03 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 237.50 | 57.00 | 59.70 | 58.35 | 61.28 | +1.33 | +2.22% | 0.25 | 5 | 19 | 1.62 | -1.00 | 0.00 | -0.02 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 240.00 | 59.65 | 62.10 | 60.88 | 62.58 | -7.22 | -10.35% | 0.25 | 56 | 2,446 | 1.67 | -1.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 242.50 | 62.20 | 64.70 | 63.45 | 41.00 | 0.00 | 0.00% | 0.26 | 0 | 31 | 1.72 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/24/2025 4:00:03 PM EST |
| 245.00 | 64.90 | 67.10 | 66.00 | 67.51 | -4.94 | -6.82% | 0.27 | 781 | 344 | 1.76 | -1.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 247.50 | 66.50 | 70.05 | 68.28 | 69.97 | +12.17 | +21.06% | 0.28 | 20 | 8 | 1.81 | -1.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 250.00 | 69.90 | 71.70 | 70.80 | 71.22 | -8.78 | -10.98% | 0.28 | 865 | 386 | 1.85 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 252.50 | 71.55 | 75.35 | 73.45 | 74.48 | +5.86 | +8.54% | 0.29 | 12 | 4 | 1.89 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 255.00 | 74.95 | 77.10 | 76.03 | 77.52 | -0.08 | -0.11% | 0.30 | 458 | 211 | 1.94 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 257.50 | 76.85 | 79.70 | 78.28 | 80.02 | -0.86 | -1.07% | 0.30 | 60 | 29 | 1.98 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 260.00 | 79.65 | 82.10 | 80.88 | 82.52 | -4.93 | -5.64% | 0.31 | 1,015 | 462 | 2.02 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 262.50 | 82.10 | 84.60 | 83.35 | 84.78 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 265.00 | 84.60 | 87.10 | 85.85 | 86.45 | -2.72 | -3.05% | 0.32 | 53 | 26 | 2.10 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 267.50 | 87.05 | 89.60 | 88.33 | 70.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:03 PM EST |
| 270.00 | 89.45 | 92.10 | 90.78 | 92.52 | -0.66 | -0.71% | 0.34 | 95 | 39 | 2.18 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 272.50 | 92.30 | 94.60 | 93.45 | 73.37 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:03 PM EST |
| 275.00 | 94.45 | 97.50 | 95.98 | 97.51 | -5.88 | -5.69% | 0.35 | 62 | 34 | 2.26 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 277.50 | 96.95 | 99.60 | 98.28 | 86.87 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 280.00 | 99.60 | 102.10 | 100.85 | 106.80 | -0.20 | -0.19% | 0.36 | 3 | 4 | 2.33 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 282.50 | 102.10 | 105.05 | 103.58 | 89.80 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:03 PM EST |
| 285.00 | 104.40 | 107.10 | 105.75 | 109.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 287.50 | 106.90 | 109.60 | 108.25 | 85.27 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:03 PM EST |
| 290.00 | 109.40 | 112.10 | 110.75 | 118.85 | +4.90 | +4.30% | 0.38 | 3 | 4 | 2.48 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 292.50 | 111.90 | 114.70 | 113.30 | 100.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 4:00:03 PM EST |
| 295.00 | 114.90 | 117.10 | 116.00 | 119.96 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.55 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 297.50 | 117.40 | 119.60 | 118.50 | 120.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 300.00 | 119.45 | 122.05 | 120.75 | 122.49 | -6.01 | -4.68% | 0.40 | 10 | 4 | 2.62 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 302.50 | 122.05 | 124.60 | 123.33 | 55.92 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:03 PM EST |
| 305.00 | 124.40 | 127.05 | 125.73 | 128.65 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.69 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 307.50 | 126.90 | 129.60 | 128.25 | 96.59 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:03 PM EST |
| 310.00 | 129.90 | 132.10 | 131.00 | 132.81 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 312.50 | 131.90 | 134.60 | 133.25 | % | 0.43 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 315.00 | 134.40 | 137.10 | 135.75 | 114.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:03 PM EST |
| 317.50 | 136.90 | 139.60 | 138.25 | 93.66 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 4:00:03 PM EST |
| 320.00 | 139.90 | 142.10 | 141.00 | 140.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 322.50 | 142.40 | 144.60 | 143.50 | % | 0.44 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 325.00 | 144.90 | 147.10 | 146.00 | 147.50 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 327.50 | 147.40 | 149.70 | 148.55 | 104.72 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 4:00:03 PM EST |
| 330.00 | 149.90 | 152.10 | 151.00 | 152.45 | -1.00 | -0.66% | 0.46 | 13 | 3 | 3.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 335.00 | 154.45 | 157.10 | 155.78 | 157.50 | +0.37 | +0.24% | 0.47 | 10 | 6 | 3.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 340.00 | 159.90 | 162.10 | 161.00 | 163.40 | 0.00 | 0.00% | 0.47 | 0 | 3 | 3.12 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 345.00 | 164.40 | 167.10 | 165.75 | 167.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 350.00 | 169.80 | 172.25 | 171.03 | 172.45 | -5.00 | -2.82% | 0.49 | 10 | 5 | 3.23 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 355.00 | 174.40 | 177.10 | 175.75 | 146.42 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 4:00:03 PM EST |
| 360.00 | 179.80 | 182.50 | 181.15 | 182.43 | -5.12 | -2.73% | 0.50 | 20 | 9 | 3.35 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 365.00 | 184.45 | 187.10 | 185.78 | 148.01 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 4:00:03 PM EST |
| 370.00 | 189.45 | 192.10 | 190.78 | 192.45 | -5.05 | -2.56% | 0.52 | 10 | 5 | 3.46 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 375.00 | 194.40 | 197.10 | 195.75 | 141.92 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 4:00:03 PM EST |
| 380.00 | 199.40 | 202.10 | 200.75 | 202.50 | -5.05 | -2.44% | 0.53 | 440 | 6 | 3.56 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 385.00 | 204.45 | 207.10 | 205.78 | 157.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 4:00:03 PM EST |
| 390.00 | 209.45 | 212.10 | 210.78 | 217.60 | 0.00 | 0.00% | 0.54 | 0 | 2 | 3.66 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:03 PM EST |
| 395.00 | 214.40 | 217.10 | 215.75 | 195.91 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:03 PM EST |
| 400.00 | 219.40 | 222.10 | 220.75 | 222.45 | -5.10 | -2.25% | 0.55 | 10 | 7 | 3.75 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 405.00 | 224.90 | 227.10 | 226.00 | 169.41 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 4:00:03 PM EST |
| 410.00 | 229.45 | 232.10 | 230.78 | 232.45 | -4.90 | -2.07% | 0.56 | 10 | 6 | 3.85 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:03 PM EST |
| 415.00 | 234.90 | 237.10 | 236.00 | 126.68 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 4:00:03 PM EST |
| 420.00 | 239.40 | 242.10 | 240.75 | 208.51 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 4:00:03 PM EST |
| 425.00 | 244.90 | 247.10 | 246.00 | 217.15 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 4:00:03 PM EST |
| 430.00 | 249.90 | 252.15 | 251.03 | 252.18 | 0.00 | 0.00% | 0.58 | 0 | 1 | 4.03 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 435.00 | 254.00 | 257.80 | 255.90 | 257.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:03 PM EST |
| 440.00 | 259.05 | 262.85 | 260.95 | 151.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 4:00:03 PM EST |
| 445.00 | 264.90 | 267.10 | 266.00 | 189.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 4:00:03 PM EST |
| 450.00 | 269.90 | 272.15 | 271.03 | 184.20 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 4:00:03 PM EST |
| 455.00 | 274.90 | 277.15 | 276.03 | % | 0.61 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 460.00 | 279.90 | 282.10 | 281.00 | % | 0.61 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 465.00 | 284.40 | 287.10 | 285.75 | % | 0.61 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 470.00 | 289.90 | 292.10 | 291.00 | % | 0.62 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 475.00 | 294.35 | 297.10 | 295.73 | % | 0.62 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 480.00 | 299.90 | 302.10 | 301.00 | % | 0.63 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 485.00 | 304.35 | 307.05 | 305.70 | % | 0.63 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 490.00 | 309.35 | 312.10 | 310.73 | % | 0.63 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 495.00 | 314.90 | 317.10 | 316.00 | % | 0.64 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 500.00 | 319.40 | 322.15 | 320.78 | % | 0.64 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 505.00 | 324.50 | 327.05 | 325.78 | % | 0.65 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 510.00 | 329.90 | 332.10 | 331.00 | % | 0.65 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 515.00 | 334.35 | 337.15 | 335.75 | % | 0.65 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 520.00 | 339.35 | 342.05 | 340.70 | % | 0.66 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 525.00 | 344.45 | 347.15 | 345.80 | % | 0.66 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 530.00 | 349.40 | 352.10 | 350.75 | % | 0.66 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 535.00 | 354.90 | 357.15 | 356.03 | % | 0.67 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 540.00 | 359.90 | 362.15 | 361.03 | % | 0.67 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 550.00 | 369.35 | 372.15 | 370.75 | % | 0.67 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 560.00 | 379.35 | 382.10 | 380.73 | % | 0.68 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 570.00 | 389.90 | 392.15 | 391.03 | % | 0.69 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 580.00 | 398.90 | 402.15 | 400.53 | % | 0.69 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 590.00 | 409.00 | 412.70 | 410.85 | % | 0.70 | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 600.00 | 419.00 | 422.15 | 420.58 | % | 0.70 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 610.00 | 429.00 | 432.70 | 430.85 | % | 0.71 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 620.00 | 439.50 | 442.15 | 440.83 | % | 0.71 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 630.00 | 449.90 | 452.10 | 451.00 | 364.67 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 4:00:03 PM EST |
| 640.00 | 459.35 | 462.10 | 460.73 | % | 0.72 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:03 PM EST | |||
| 650.00 | 469.90 | 472.10 | 471.00 | 384.66 | 0.00 | 0.00% | 0.72 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 4:00:03 PM EST |