Options Chain for NVIDIA CORPORATION COM (NVDA) - $180.26 as of 11/27/2025 9:09:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 128.90 | 131.65 | 130.28 | 131.16 | +3.86 | +3.04% | 2.61 | 8 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 55.00 | 123.90 | 126.65 | 125.28 | 125.18 | +6.06 | +5.09% | 2.28 | 1 | 35 | 9.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 118.90 | 121.65 | 120.28 | 120.40 | +6.81 | +6.00% | 2.00 | 5 | 54 | 9.01 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 113.90 | 116.65 | 115.28 | 115.20 | +3.48 | +3.12% | 1.77 | 5 | 19 | 8.40 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 108.95 | 111.65 | 110.30 | 110.15 | +3.90 | +3.68% | 1.58 | 3 | 59 | 7.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 75.00 | 103.95 | 106.65 | 105.30 | 105.20 | +3.12 | +3.06% | 1.40 | 6 | 104 | 7.32 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 80.00 | 98.95 | 101.65 | 100.30 | 100.39 | +3.03 | +3.12% | 1.25 | 3 | 34 | 6.84 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 85.00 | 93.95 | 96.65 | 95.30 | 95.47 | +3.05 | +3.30% | 1.12 | 5 | 42 | 6.38 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 88.95 | 91.65 | 90.30 | 90.00 | +5.87 | +6.98% | 1.00 | 3 | 45 | 5.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 83.95 | 86.65 | 85.30 | 87.53 | +7.89 | +9.91% | 0.90 | 1 | 84 | 5.54 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 78.95 | 81.65 | 80.30 | 80.18 | +3.90 | +5.12% | 0.80 | 18 | 95 | 5.16 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 74.05 | 76.50 | 75.28 | 75.38 | +9.58 | +14.56% | 0.72 | 10 | 185 | 4.67 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 110.00 | 69.55 | 71.00 | 70.28 | 70.50 | +4.70 | +7.15% | 0.64 | 73 | 236 | 3.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 115.00 | 64.05 | 66.50 | 65.28 | 65.24 | +4.35 | +7.15% | 0.57 | 72 | 125 | 4.00 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 120.00 | 59.95 | 60.75 | 60.35 | 60.70 | +3.70 | +6.50% | 0.50 | 37 | 426 | 3.28 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 125.00 | 54.80 | 56.10 | 55.45 | 55.50 | +3.69 | +7.13% | 0.44 | 14 | 55 | 3.12 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 49.85 | 51.50 | 50.68 | 50.60 | +5.94 | +13.30% | 0.39 | 12 | 311 | 3.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 135.00 | 44.50 | 46.70 | 45.60 | 45.60 | +6.31 | +16.06% | 0.34 | 21 | 133 | 2.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 140.00 | 40.15 | 40.30 | 40.23 | 40.30 | +3.55 | +9.66% | 0.29 | 171 | 544 | 1.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 141.00 | 39.15 | 39.30 | 39.23 | 39.25 | +6.95 | +21.52% | 0.28 | 9 | 72 | 1.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 142.00 | 38.15 | 38.30 | 38.23 | 38.35 | +5.14 | +15.48% | 0.27 | 4 | 52 | 1.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 143.00 | 37.15 | 37.30 | 37.23 | 37.25 | +2.55 | +7.35% | 0.26 | 4 | 46 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 144.00 | 36.15 | 36.30 | 36.23 | 36.45 | +4.55 | +14.27% | 0.25 | 9 | 131 | 1.34 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 145.00 | 35.15 | 35.30 | 35.23 | 35.50 | +2.65 | +8.07% | 0.24 | 113 | 349 | 1.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 146.00 | 34.15 | 34.30 | 34.23 | 34.65 | +5.55 | +19.08% | 0.23 | 4 | 59 | 1.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 147.00 | 33.20 | 33.30 | 33.25 | 33.25 | +2.76 | +9.06% | 0.23 | 3 | 24 | 1.23 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 148.00 | 32.15 | 32.30 | 32.23 | 31.95 | +2.00 | +6.68% | 0.22 | 35 | 105 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 149.00 | 31.20 | 31.30 | 31.25 | 31.35 | +2.80 | +9.81% | 0.21 | 23 | 231 | 1.15 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 150.00 | 30.15 | 30.30 | 30.23 | 30.35 | +2.35 | +8.40% | 0.20 | 1,080 | 2,076 | 1.11 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 152.50 | 27.70 | 27.80 | 27.75 | 27.65 | +2.25 | +8.86% | 0.18 | 15 | 208 | 1.02 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 155.00 | 25.20 | 25.30 | 25.25 | 25.44 | +2.49 | +10.85% | 0.16 | 51 | 838 | 0.93 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 157.50 | 21.20 | 22.80 | 22.00 | 23.10 | +2.65 | +12.96% | 0.14 | 94 | 578 | 0.74 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 160.00 | 20.20 | 20.30 | 20.25 | 20.40 | +2.40 | +13.34% | 0.13 | 715 | 1,927 | 0.75 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 162.50 | 16.45 | 17.80 | 17.13 | 17.90 | +2.27 | +14.53% | 0.11 | 266 | 883 | 0.55 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 165.00 | 15.20 | 15.35 | 15.28 | 15.50 | +2.24 | +16.90% | 0.09 | 1,172 | 2,296 | 0.58 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 167.50 | 12.70 | 12.85 | 12.78 | 13.05 | +2.30 | +21.40% | 0.08 | 806 | 1,782 | 0.55 | 0.98 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 170.00 | 10.25 | 10.35 | 10.30 | 10.30 | +1.70 | +19.77% | 0.06 | 20,078 | 25,830 | 0.46 | 0.96 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 172.50 | 7.80 | 7.90 | 7.85 | 7.91 | +1.47 | +22.83% | 0.05 | 4,582 | 9,916 | 0.37 | 0.92 | 0.03 | -0.20 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 175.00 | 5.45 | 5.55 | 5.50 | 5.60 | +1.09 | +24.17% | 0.03 | 30,787 | 20,332 | 0.31 | 0.86 | 0.04 | -0.32 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 177.50 | 3.35 | 3.40 | 3.38 | 3.39 | +0.41 | +13.76% | 0.02 | 26,115 | 15,365 | 0.31 | 0.75 | 0.07 | -0.38 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 180.00 | 1.71 | 1.73 | 1.72 | 1.73 | -0.06 | -3.36% | 0.01 | 180,290 | 61,145 | 0.29 | 0.54 | 0.10 | -0.41 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 182.50 | 0.66 | 0.68 | 0.67 | 0.67 | -0.33 | -33.00% | 0.00 | 211,302 | 50,177 | 0.29 | 0.29 | 0.09 | -0.34 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 185.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.31 | -60.79% | 0.00 | 205,575 | 68,539 | 0.28 | 0.13 | 0.05 | -0.23 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 187.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.20 | -74.08% | 0.00 | 74,876 | 42,105 | 0.30 | 0.06 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 190.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 111,027 | 110,657 | 0.34 | 0.02 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 192.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 31,397 | 43,353 | 0.40 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 195.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 33,781 | 71,474 | 0.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 197.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 7,263 | 22,766 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 200.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 19,624 | 126,993 | 0.56 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 202.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2,444 | 17,226 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5,053 | 22,821 | 0.65 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 207.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2,060 | 14,211 | 0.70 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,732 | 30,486 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 224 | 8,234 | 0.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,272 | 16,565 | 0.86 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 217.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,088 | 5,700 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 212 | 14,804 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 222.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 9,491 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 98 | 8,885 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 227.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,402 | 4,974 | 1.10 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 334 | 12,304 | 1.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 232.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 160 | 1,496 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 14,698 | 1.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 237.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 1,359 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 82 | 5,301 | 1.33 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 242.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,109 | 1.37 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,405 | 1.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 247.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 744 | 1.45 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 123 | 9,425 | 1.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 252.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,068 | 1.54 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,914 | 1.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 257.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 337 | 1.62 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,947 | 1.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 262.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,149 | 1.74 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 267.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,415 | 1.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 272.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 684 | 1.85 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 830 | 1.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,536 | 1.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 2.03 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 290.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,970 | 2.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 295.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 702 | 2.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,645 | 2.23 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 363 | 2.30 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 362 | 2.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 679 | 2.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 330.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,071 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 340.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 659 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,909 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/26/2025 4:00:05 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:05 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 669 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,793 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 4:00:05 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 508 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,429 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,031 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,253 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,153 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,894 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,598 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,838 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,362 | 2.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,510 | 2.46 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,307 | 2.26 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 105 | 13,969 | 2.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 8,273 | 1.89 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 5,425 | 1.72 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 4,350 | 1.54 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,993 | 6,292 | 1.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 566 | 8,678 | 1.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 141.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 77 | 987 | 1.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 142.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 535 | 2,661 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 143.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 289 | 6,713 | 1.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 144.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 917 | 9,030 | 1.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1,835 | 12,215 | 1.06 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 146.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 116 | 549 | 1.03 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 147.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 128 | 2,150 | 1.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 148.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 99 | 2,808 | 1.01 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 149.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 218 | 4,312 | 0.97 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4,916 | 16,518 | 0.94 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 152.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,397 | 9,088 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 155.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 6,234 | 30,642 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 157.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 2,901 | 10,562 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 160.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 6,740 | 45,533 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 162.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.11 | -78.58% | 0.00 | 5,654 | 11,930 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 165.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.18 | -81.82% | 0.00 | 11,947 | 65,225 | 0.57 | -0.01 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 167.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.31 | -86.12% | 0.00 | 26,198 | 16,120 | 0.50 | -0.02 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 170.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.53 | -88.34% | 0.00 | 32,791 | 32,143 | 0.43 | -0.04 | 0.01 | -0.09 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 172.50 | 0.11 | 0.12 | 0.12 | 0.12 | -0.87 | -87.88% | 0.00 | 21,640 | 22,171 | 0.38 | -0.08 | 0.03 | -0.20 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 175.00 | 0.25 | 0.26 | 0.26 | 0.25 | -1.36 | -84.48% | 0.00 | 86,183 | 30,396 | 0.34 | -0.14 | 0.04 | -0.32 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 177.50 | 0.64 | 0.65 | 0.65 | 0.64 | -1.92 | -75.00% | 0.00 | 105,317 | 14,026 | 0.32 | -0.25 | 0.07 | -0.38 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 180.00 | 1.47 | 1.50 | 1.49 | 1.49 | -2.36 | -61.30% | 0.01 | 154,482 | 22,517 | 0.30 | -0.46 | 0.10 | -0.41 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 182.50 | 2.92 | 3.05 | 2.99 | 2.92 | -2.64 | -47.49% | 0.02 | 29,645 | 14,207 | 0.29 | -0.71 | 0.09 | -0.34 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 185.00 | 4.90 | 5.00 | 4.95 | 4.91 | -2.68 | -35.31% | 0.03 | 7,277 | 18,014 | 0.29 | -0.87 | 0.05 | -0.23 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 187.50 | 7.30 | 7.40 | 7.35 | 7.29 | -2.59 | -26.22% | 0.04 | 2,483 | 6,483 | 0.26 | -0.94 | 0.03 | -0.11 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 190.00 | 9.75 | 9.90 | 9.83 | 9.80 | -2.46 | -20.07% | 0.05 | 4,721 | 12,413 | 0.30 | -0.98 | 0.01 | -0.04 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 192.50 | 12.25 | 12.75 | 12.50 | 12.24 | -2.46 | -16.74% | 0.06 | 650 | 1,630 | 0.30 | -0.99 | 0.00 | -0.01 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 195.00 | 14.75 | 14.85 | 14.80 | 14.65 | -2.50 | -14.58% | 0.08 | 989 | 691 | 0.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 197.50 | 17.25 | 17.35 | 17.30 | 16.95 | -2.76 | -14.01% | 0.09 | 363 | 66 | 0.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 200.00 | 19.75 | 19.85 | 19.80 | 19.75 | -2.45 | -11.04% | 0.10 | 3,465 | 348 | 0.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 202.50 | 22.25 | 22.35 | 22.30 | 22.20 | -2.90 | -11.56% | 0.11 | 36 | 2 | 0.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 205.00 | 24.75 | 25.25 | 25.00 | 24.70 | -2.50 | -9.20% | 0.12 | 7,134 | 439 | 0.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 207.50 | 27.25 | 27.35 | 27.30 | 27.20 | -2.46 | -8.30% | 0.13 | 18 | 0 | 0.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 210.00 | 29.75 | 29.85 | 29.80 | 29.75 | -2.45 | -7.61% | 0.14 | 1,212 | 50 | 0.30 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 212.50 | 32.10 | 32.50 | 32.30 | 34.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 215.00 | 34.75 | 35.55 | 35.15 | 34.70 | -3.10 | -8.21% | 0.16 | 73 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 217.50 | 36.65 | 37.90 | 37.28 | 44.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 220.00 | 39.20 | 40.20 | 39.70 | 39.55 | -10.05 | -20.27% | 0.18 | 9 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 222.50 | 41.65 | 42.90 | 42.28 | 43.77 | -5.48 | -11.13% | 0.19 | 4 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 225.00 | 44.00 | 45.20 | 44.60 | 44.55 | -6.45 | -12.65% | 0.20 | 7 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 227.50 | 46.65 | 47.90 | 47.28 | 53.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 230.00 | 49.20 | 50.35 | 49.78 | 49.55 | -6.70 | -11.92% | 0.22 | 7 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 232.50 | 51.65 | 52.90 | 52.28 | 58.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 235.00 | 54.20 | 55.35 | 54.78 | 54.30 | +1.52 | +2.88% | 0.23 | 20 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 237.50 | 56.65 | 57.90 | 57.28 | 63.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 240.00 | 59.20 | 60.20 | 59.70 | 59.50 | +1.90 | +3.30% | 0.25 | 8 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:05 PM EST |
| 242.50 | 61.65 | 62.90 | 62.28 | 68.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 245.00 | 64.20 | 65.35 | 64.78 | 69.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 247.50 | 66.65 | 67.90 | 67.28 | 74.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 250.00 | 69.20 | 70.35 | 69.78 | 67.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 252.50 | 71.65 | 72.90 | 72.28 | 79.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 255.00 | 74.20 | 75.35 | 74.78 | 81.36 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 257.50 | 76.65 | 77.90 | 77.28 | 84.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 260.00 | 79.00 | 80.35 | 79.68 | 70.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 262.50 | 81.65 | 82.90 | 82.28 | 88.35 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 265.00 | 84.20 | 85.35 | 84.78 | 91.65 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 267.50 | 86.65 | 87.90 | 87.28 | 94.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 270.00 | 89.05 | 90.35 | 89.70 | 82.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 272.50 | 91.65 | 92.90 | 92.28 | 98.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 275.00 | 94.20 | 95.35 | 94.78 | 101.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 280.00 | 99.20 | 100.35 | 99.78 | 106.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 285.00 | 104.00 | 105.35 | 104.68 | 111.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 290.00 | 109.20 | 110.35 | 109.78 | 116.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 295.00 | 114.20 | 115.35 | 114.78 | 120.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 300.00 | 119.00 | 120.35 | 119.68 | 125.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 305.00 | 124.00 | 125.35 | 124.68 | 131.04 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 310.00 | 129.20 | 130.35 | 129.78 | 122.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 320.00 | 139.20 | 140.35 | 139.78 | 146.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 330.00 | 149.20 | 150.35 | 149.78 | 156.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 340.00 | 159.05 | 160.35 | 159.70 | 166.15 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 350.00 | 169.05 | 170.35 | 169.70 | 154.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 4:00:05 PM EST |
| 360.00 | 179.20 | 180.35 | 179.78 | 186.55 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 370.00 | 189.00 | 190.35 | 189.68 | 193.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 380.00 | 199.00 | 200.35 | 199.68 | 205.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 390.00 | 209.20 | 210.35 | 209.78 | 210.43 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 400.00 | 219.00 | 220.35 | 219.68 | 220.38 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:05 PM EST |
| 410.00 | 229.00 | 230.35 | 229.68 | 236.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |
| 420.00 | 239.05 | 240.35 | 239.70 | 246.85 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 4:00:05 PM EST |