Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $355.00 as of 9/4/2025 12:06:35 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 179.10 | 180.60 | 179.85 | % | 1.00 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 185.00 | 173.95 | 175.85 | 174.90 | % | 0.95 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 190.00 | 168.95 | 170.50 | 169.73 | % | 0.89 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 195.00 | 164.15 | 165.45 | 164.80 | % | 0.85 | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 200.00 | 159.05 | 160.45 | 159.75 | % | 0.80 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 205.00 | 154.05 | 155.30 | 154.68 | % | 0.75 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 210.00 | 148.90 | 150.55 | 149.73 | % | 0.71 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 215.00 | 144.10 | 145.55 | 144.83 | % | 0.67 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 220.00 | 139.05 | 140.60 | 139.83 | % | 0.64 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 225.00 | 134.15 | 135.60 | 134.88 | % | 0.60 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 230.00 | 129.05 | 130.35 | 129.70 | 127.68 | 0.00 | 0.00% | 0.56 | 0 | 6 | 4.26 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 235.00 | 124.15 | 125.40 | 124.78 | % | 0.53 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 240.00 | 119.05 | 120.40 | 119.73 | % | 0.50 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 245.00 | 114.20 | 115.60 | 114.90 | 115.08 | +45.34 | +65.02% | 0.47 | 1 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 250.00 | 109.25 | 110.60 | 109.93 | % | 0.44 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 255.00 | 104.00 | 105.60 | 104.80 | % | 0.41 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 260.00 | 99.15 | 100.60 | 99.88 | 54.64 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 9/4/2025 12:59:06 PM EST |
| 265.00 | 94.15 | 95.50 | 94.83 | % | 0.36 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 270.00 | 89.25 | 90.55 | 89.90 | 90.45 | +28.85 | +46.84% | 0.33 | 5 | 5 | 2.94 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 275.00 | 84.20 | 85.35 | 84.78 | 76.11 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:06 PM EST |
| 280.00 | 79.55 | 80.20 | 79.88 | 68.35 | 0.00 | 0.00% | 0.29 | 0 | 204 | 2.41 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:06 PM EST |
| 285.00 | 74.25 | 75.40 | 74.83 | 79.91 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 287.50 | 71.50 | 73.10 | 72.30 | 61.03 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:06 PM EST |
| 290.00 | 69.15 | 70.55 | 69.85 | 70.97 | -4.13 | -5.50% | 0.24 | 3 | 7 | 2.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 292.50 | 66.70 | 68.00 | 67.35 | 52.53 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:59:06 PM EST |
| 295.00 | 64.25 | 65.50 | 64.88 | 69.92 | 0.00 | 0.00% | 0.22 | 0 | 29 | 2.17 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 297.50 | 61.50 | 63.10 | 62.30 | % | 0.21 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 300.00 | 59.25 | 60.35 | 59.80 | 64.00 | 0.00 | 0.00% | 0.20 | 0 | 81 | 1.96 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:59:06 PM EST |
| 302.50 | 56.50 | 58.10 | 57.30 | 35.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:59:06 PM EST |
| 305.00 | 54.05 | 55.45 | 54.75 | 17.92 | 0.00 | 0.00% | 0.18 | 0 | 39 | 1.84 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:59:06 PM EST |
| 307.50 | 51.60 | 53.05 | 52.33 | % | 0.17 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 310.00 | 49.45 | 50.25 | 49.85 | 49.60 | +6.15 | +14.16% | 0.16 | 5 | 73 | 1.74 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 312.50 | 46.55 | 48.10 | 47.33 | % | 0.15 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 315.00 | 44.20 | 45.60 | 44.90 | 44.92 | +4.20 | +10.32% | 0.14 | 3 | 68 | 1.69 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 317.50 | 41.80 | 43.10 | 42.45 | 37.05 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 320.00 | 39.30 | 40.50 | 39.90 | 39.90 | +4.93 | +14.10% | 0.12 | 10 | 23 | 1.40 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 322.50 | 36.70 | 37.95 | 37.33 | 33.85 | 0.00 | 0.00% | 0.12 | 0 | 32 | 1.37 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 325.00 | 34.25 | 35.50 | 34.88 | 37.70 | +3.75 | +11.05% | 0.11 | 2 | 50 | 1.29 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 327.50 | 31.80 | 33.20 | 32.50 | 28.33 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.24 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 330.00 | 29.30 | 30.70 | 30.00 | 29.97 | +5.11 | +20.56% | 0.09 | 3 | 36 | 1.37 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 332.50 | 26.60 | 28.50 | 27.55 | 30.57 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 335.00 | 24.35 | 25.55 | 24.95 | 27.75 | +9.45 | +51.64% | 0.07 | 2 | 29 | 1.01 | 1.00 | 0.00 | -0.01 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 337.50 | 21.55 | 23.30 | 22.43 | 22.49 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.89 | 0.99 | 0.00 | -0.02 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 340.00 | 19.45 | 20.65 | 20.05 | 15.47 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.85 | 0.98 | 0.00 | -0.05 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 342.50 | 16.85 | 18.55 | 17.70 | 10.62 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.84 | 0.97 | 0.01 | -0.09 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 345.00 | 14.65 | 15.55 | 15.10 | 16.93 | +7.83 | +86.05% | 0.04 | 2 | 99 | 0.73 | 0.95 | 0.01 | -0.19 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 347.50 | 12.55 | 13.20 | 12.88 | 14.52 | +6.50 | +81.05% | 0.04 | 3 | 9 | 0.71 | 0.92 | 0.01 | -0.31 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 350.00 | 10.30 | 10.85 | 10.58 | 12.00 | +5.71 | +90.78% | 0.03 | 5 | 139 | 0.43 | 0.87 | 0.02 | -0.55 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 352.50 | 8.10 | 8.70 | 8.40 | 9.28 | +4.78 | +106.23% | 0.02 | 14 | 24 | 0.55 | 0.81 | 0.03 | -0.87 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 355.00 | 6.15 | 6.65 | 6.40 | 6.75 | +2.85 | +73.08% | 0.02 | 5 | 105 | 0.43 | 0.74 | 0.04 | -1.30 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 357.50 | 4.40 | 4.90 | 4.65 | 4.96 | +2.61 | +111.07% | 0.01 | 16 | 42 | 0.41 | 0.64 | 0.04 | -1.44 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 360.00 | 3.00 | 3.45 | 3.23 | 3.30 | +1.41 | +74.61% | 0.01 | 123 | 183 | 0.42 | 0.52 | 0.05 | -1.47 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 362.50 | 1.96 | 2.24 | 2.10 | 2.47 | +1.22 | +97.60% | 0.01 | 58 | 101 | 0.41 | 0.40 | 0.05 | -1.39 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 365.00 | 1.19 | 1.42 | 1.31 | 1.33 | +0.38 | +40.00% | 0.00 | 85 | 119 | 0.41 | 0.28 | 0.04 | -1.21 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 367.50 | 0.69 | 0.90 | 0.80 | 1.00 | +0.55 | +122.23% | 0.00 | 19 | 50 | 0.41 | 0.18 | 0.04 | -0.82 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 370.00 | 0.36 | 0.53 | 0.45 | 0.51 | +0.12 | +30.77% | 0.00 | 100 | 65 | 0.42 | 0.11 | 0.03 | -0.47 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 372.50 | 0.00 | 0.33 | 0.17 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.45 | 0.07 | 0.02 | -0.25 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 375.00 | 0.00 | 0.22 | 0.11 | 0.25 | +0.03 | +13.64% | 0.00 | 3 | 30 | 0.47 | 0.04 | 0.01 | -0.13 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 377.50 | 0.01 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.42 | 0.02 | 0.01 | -0.08 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 380.00 | 0.02 | 0.72 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.57 | 0.01 | 0.00 | -0.03 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 382.50 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 385.00 | 0.02 | 1.49 | 0.76 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.77 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 387.50 | 0.00 | 2.13 | 1.07 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/4/2025 12:59:06 PM EST |
| 392.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 395.00 | 0.02 | 1.48 | 0.75 | 0.02 | -0.42 | -95.46% | 0.00 | 20 | 19 | 0.98 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 397.50 | 0.00 | 1.48 | 0.74 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 400.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.14 | -87.50% | 0.00 | 1 | 21 | 1.05 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 405.00 | 0.00 | 1.49 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/4/2025 12:59:06 PM EST |
| 410.00 | 0.00 | 2.12 | 1.06 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 415.00 | 0.00 | 2.12 | 1.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/4/2025 12:59:06 PM EST |
| 420.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 425.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 430.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 435.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 440.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 445.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 450.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 455.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 1.29 | 0.65 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 190.00 | 0.00 | 1.31 | 0.66 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 195.00 | 0.00 | 1.32 | 0.66 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 200.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 205.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 210.00 | 0.00 | 1.36 | 0.68 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 215.00 | 0.00 | 1.38 | 0.69 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 220.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 225.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 230.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 235.00 | 0.00 | 1.47 | 0.74 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/4/2025 12:59:06 PM EST |
| 240.00 | 0.00 | 1.51 | 0.76 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:59:06 PM EST |
| 245.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 250.00 | 0.00 | 1.59 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.16 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:59:06 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.04 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:59:06 PM EST |
| 260.00 | 0.00 | 0.57 | 0.29 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/4/2025 12:59:06 PM EST |
| 265.00 | 0.00 | 0.71 | 0.36 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.05 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:59:06 PM EST |
| 270.00 | 0.00 | 0.72 | 0.36 | 0.47 | +0.38 | +422.23% | 0.00 | 1 | 24 | 2.90 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 275.00 | 0.00 | 0.72 | 0.36 | 0.61 | -0.14 | -18.67% | 0.00 | 1 | 7 | 2.75 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.78 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.66 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 287.50 | 0.00 | 2.12 | 1.06 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 101 | 1.69 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 292.50 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 295.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 297.50 | 0.00 | 0.56 | 0.28 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.97 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/4/2025 12:59:06 PM EST |
| 300.00 | 0.00 | 1.48 | 0.74 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.33 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 302.50 | 0.00 | 1.47 | 0.74 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 62 | 2.24 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 305.00 | 0.00 | 1.47 | 0.74 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.16 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 307.50 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 310.00 | 0.00 | 0.48 | 0.24 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 312.50 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.12 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 315.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.44 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 317.50 | 0.00 | 1.35 | 0.68 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:59:06 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 39 | 66 | 0.84 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 322.50 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.86 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.10 | -0.12 | -54.55% | 0.00 | 1 | 27 | 0.80 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 327.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.38 | -0.32 | -45.72% | 0.00 | 4 | 86 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 332.50 | 0.00 | 0.24 | 0.12 | 0.05 | -0.42 | -89.37% | 0.00 | 12 | 42 | 1.04 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 335.00 | 0.05 | 0.29 | 0.17 | 0.19 | -0.11 | -36.67% | 0.00 | 17 | 62 | 0.69 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 337.50 | 0.00 | 0.19 | 0.10 | 0.15 | -0.30 | -66.67% | 0.00 | 10 | 71 | 0.67 | -0.01 | 0.00 | -0.02 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 340.00 | 0.03 | 0.26 | 0.15 | 0.15 | -0.60 | -80.00% | 0.00 | 67 | 97 | 0.54 | -0.02 | 0.00 | -0.05 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 342.50 | 0.00 | 0.28 | 0.14 | 0.13 | -0.67 | -83.75% | 0.00 | 4 | 33 | 0.59 | -0.03 | 0.01 | -0.09 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 345.00 | 0.16 | 0.41 | 0.29 | 0.26 | -1.08 | -80.60% | 0.00 | 11 | 76 | 0.50 | -0.05 | 0.01 | -0.19 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 347.50 | 0.00 | 0.45 | 0.23 | 0.84 | -1.26 | -60.00% | 0.00 | 2 | 38 | 0.51 | -0.08 | 0.01 | -0.31 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 350.00 | 0.50 | 0.76 | 0.63 | 0.57 | -2.08 | -78.50% | 0.00 | 52 | 63 | 0.46 | -0.13 | 0.02 | -0.55 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 352.50 | 0.88 | 1.10 | 0.99 | 0.87 | -2.08 | -70.51% | 0.00 | 25 | 61 | 0.44 | -0.19 | 0.03 | -0.87 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 355.00 | 1.35 | 1.61 | 1.48 | 1.35 | -3.65 | -73.00% | 0.00 | 20 | 59 | 0.43 | -0.26 | 0.04 | -1.30 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 357.50 | 2.11 | 2.39 | 2.25 | 2.20 | -3.30 | -60.00% | 0.01 | 20 | 54 | 0.42 | -0.36 | 0.04 | -1.44 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 360.00 | 3.15 | 3.50 | 3.33 | 3.00 | -4.65 | -60.79% | 0.01 | 55 | 66 | 0.41 | -0.48 | 0.05 | -1.47 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 362.50 | 4.45 | 4.85 | 4.65 | 3.48 | -6.42 | -64.85% | 0.01 | 5 | 55 | 0.40 | -0.60 | 0.05 | -1.39 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 365.00 | 6.15 | 6.60 | 6.38 | 12.24 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.42 | -0.72 | 0.04 | -1.21 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 367.50 | 8.10 | 8.65 | 8.38 | 9.80 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.41 | -0.82 | 0.04 | -0.82 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 370.00 | 10.25 | 10.85 | 10.55 | 9.52 | -10.98 | -53.57% | 0.03 | 1 | 10 | 0.39 | -0.89 | 0.03 | -0.47 | 9/4/2025 | 9/4/2025 12:59:06 PM EST |
| 372.50 | 11.15 | 13.90 | 12.53 | 12.80 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.56 | -0.93 | 0.02 | -0.25 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 375.00 | 14.65 | 16.15 | 15.40 | 22.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.75 | -0.96 | 0.01 | -0.13 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 377.50 | 16.75 | 18.20 | 17.48 | 28.98 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.08 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 380.00 | 19.55 | 21.00 | 20.28 | 31.43 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 382.50 | 21.75 | 23.55 | 22.65 | % | 0.06 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 9/4/2025 12:59:06 PM EST | |||
| 385.00 | 24.65 | 26.10 | 25.38 | 25.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:59:06 PM EST |
| 387.50 | 27.10 | 28.45 | 27.78 | % | 0.07 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 390.00 | 29.60 | 30.95 | 30.28 | 34.05 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 392.50 | 31.95 | 33.50 | 32.73 | 38.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 395.00 | 34.25 | 36.55 | 35.40 | % | 0.09 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 397.50 | 36.80 | 38.75 | 37.78 | % | 0.10 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 400.00 | 39.20 | 41.30 | 40.25 | % | 0.10 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 405.00 | 44.20 | 46.60 | 45.40 | % | 0.11 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 410.00 | 49.20 | 51.20 | 50.20 | 56.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 9/3/2025 | 9/4/2025 12:59:06 PM EST |
| 415.00 | 53.35 | 56.30 | 54.83 | % | 0.13 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 420.00 | 59.10 | 61.55 | 60.33 | % | 0.14 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 425.00 | 63.30 | 66.30 | 64.80 | % | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 430.00 | 68.35 | 71.25 | 69.80 | 75.14 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:59:06 PM EST |
| 435.00 | 74.05 | 76.20 | 75.13 | % | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 440.00 | 78.30 | 81.15 | 79.73 | % | 0.18 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 445.00 | 83.30 | 86.25 | 84.78 | % | 0.19 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 450.00 | 88.35 | 91.15 | 89.75 | % | 0.20 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST | |||
| 455.00 | 93.30 | 96.30 | 94.80 | % | 0.21 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:06 PM EST |