Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $265.77 as of 12/3/2025 8:45:27 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 | 83.95 | 86.70 | 85.33 | % | 0.47 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 185.00 | 78.95 | 81.70 | 80.33 | % | 0.43 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 190.00 | 73.95 | 76.70 | 75.33 | % | 0.40 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 195.00 | 68.95 | 71.70 | 70.33 | % | 0.36 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 200.00 | 63.95 | 66.70 | 65.33 | % | 0.33 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 205.00 | 59.00 | 61.70 | 60.35 | % | 0.29 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 210.00 | 54.05 | 56.70 | 55.38 | 82.85 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 212.50 | 51.45 | 54.45 | 52.95 | % | 0.25 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 215.00 | 48.95 | 51.70 | 50.33 | % | 0.23 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 217.50 | 46.60 | 49.20 | 47.90 | % | 0.22 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 220.00 | 44.20 | 46.70 | 45.45 | % | 0.21 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 222.50 | 41.45 | 44.20 | 42.83 | 42.45 | % | 0.19 | 3 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST | |
| 225.00 | 39.00 | 41.75 | 40.38 | % | 0.18 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 227.50 | 36.50 | 39.25 | 37.88 | % | 0.17 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 230.00 | 34.00 | 36.75 | 35.38 | 38.32 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:54 PM EST |
| 232.50 | 31.50 | 34.25 | 32.88 | % | 0.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 235.00 | 29.05 | 31.70 | 30.38 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:54 PM EST |
| 237.50 | 26.55 | 29.30 | 27.93 | % | 0.12 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 240.00 | 24.05 | 26.80 | 25.43 | 27.73 | 0.00 | 0.00% | 0.11 | 0 | 12 | 1.14 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:54 PM EST |
| 242.50 | 21.55 | 24.35 | 22.95 | % | 0.09 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 245.00 | 19.10 | 21.90 | 20.50 | 20.55 | % | 0.08 | 2 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST | |
| 247.50 | 16.70 | 19.45 | 18.08 | 18.08 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.92 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 250.00 | 14.20 | 16.70 | 15.45 | 16.90 | -0.80 | -4.52% | 0.06 | 2 | 59 | 0.77 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 252.50 | 11.80 | 14.60 | 13.20 | 14.52 | -1.30 | -8.22% | 0.05 | 2 | 18 | 0.77 | 0.98 | 0.02 | -0.05 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 255.00 | 9.50 | 12.10 | 10.80 | 11.31 | -1.62 | -12.53% | 0.04 | 4 | 40 | 0.67 | 0.93 | 0.02 | -0.19 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 257.50 | 7.25 | 10.05 | 8.65 | 12.80 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.65 | 0.86 | 0.03 | -0.37 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 260.00 | 5.25 | 7.90 | 6.58 | 6.77 | -3.58 | -34.59% | 0.03 | 5 | 86 | 0.59 | 0.76 | 0.04 | -0.55 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 262.50 | 4.15 | 6.70 | 5.43 | 4.76 | -1.89 | -28.43% | 0.02 | 13 | 34 | 0.47 | 0.65 | 0.04 | -0.69 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 265.00 | 2.76 | 4.50 | 3.63 | 3.38 | -1.27 | -27.32% | 0.01 | 188 | 298 | 0.43 | 0.53 | 0.05 | -0.78 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 267.50 | 1.42 | 4.15 | 2.79 | 2.30 | -1.15 | -33.34% | 0.01 | 2 | 59 | 0.47 | 0.42 | 0.04 | -0.80 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 270.00 | 1.35 | 2.21 | 1.78 | 1.70 | -0.82 | -32.54% | 0.01 | 5 | 340 | 0.45 | 0.32 | 0.04 | -0.75 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 272.50 | 0.36 | 1.67 | 1.02 | 0.87 | -0.89 | -50.57% | 0.00 | 5 | 78 | 0.42 | 0.23 | 0.03 | -0.66 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 275.00 | 0.08 | 0.92 | 0.50 | 0.55 | -0.65 | -54.17% | 0.00 | 35 | 186 | 0.38 | 0.16 | 0.03 | -0.55 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 277.50 | 0.00 | 0.54 | 0.27 | 0.39 | -0.33 | -45.84% | 0.00 | 4 | 101 | 0.50 | 0.11 | 0.02 | -0.41 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 280.00 | 0.25 | 0.30 | 0.28 | 0.22 | -0.18 | -45.00% | 0.00 | 39 | 182 | 0.45 | 0.07 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 282.50 | 0.00 | 0.46 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.60 | 0.04 | 0.01 | -0.15 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 285.00 | 0.05 | 0.44 | 0.25 | 0.15 | -0.10 | -40.00% | 0.00 | 24 | 197 | 0.55 | 0.02 | 0.01 | -0.08 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 287.50 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.01 | 0.00 | -0.04 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 290.00 | 0.05 | 0.13 | 0.09 | 0.14 | +0.04 | +40.00% | 0.00 | 40 | 177 | 0.63 | 0.01 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 292.50 | 0.00 | 0.79 | 0.40 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 12/3/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:54 PM EST |
| 297.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 0.13 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 109 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 0.56 | 0.28 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.18 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.32 | 0.16 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:54 PM EST |
| 315.00 | 0.00 | 0.70 | 0.35 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.44 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 0.70 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.64 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.25 | 0.13 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 0.42 | 0.21 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 0.44 | 0.22 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.41 | 0.21 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 0.46 | 0.23 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 370.00 | 0.00 | 0.45 | 0.23 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.25 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 0.70 | 0.35 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 0.90 | 0.45 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 395.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 400.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 405.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 415.00 | 0.00 | 0.45 | 0.23 | 0.05 | % | 0.00 | 1 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST | |
| 420.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 425.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 430.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 435.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 445.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.18 | -94.74% | 0.00 | 2 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 3 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.18 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.01 | +7.15% | 0.00 | 3 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 212.50 | 0.00 | 0.04 | 0.02 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.11 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 217.50 | 0.00 | 0.20 | 0.10 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.16 | 0.08 | 0.01 | -0.45 | -97.83% | 0.00 | 17 | 34 | 1.27 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 222.50 | 0.00 | 0.08 | 0.04 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 227.50 | 0.00 | 0.41 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 232.50 | 0.01 | 0.27 | 0.14 | 0.10 | -0.05 | -33.34% | 0.00 | 9 | 31 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 235.00 | 0.01 | 0.19 | 0.10 | 0.01 | -0.16 | -94.12% | 0.00 | 9 | 180 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 237.50 | 0.00 | 0.45 | 0.23 | 0.06 | -0.04 | -40.00% | 0.00 | 7 | 25 | 0.96 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.91 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:54 PM EST |
| 242.50 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.92 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.53 | 0.27 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.77 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 247.50 | 0.00 | 0.50 | 0.25 | 0.40 | +0.06 | +17.65% | 0.00 | 1 | 126 | 0.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 250.00 | 0.10 | 0.79 | 0.45 | 0.33 | -0.07 | -17.50% | 0.00 | 16 | 90 | 0.57 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 252.50 | 0.01 | 0.89 | 0.45 | 0.43 | -0.21 | -32.82% | 0.00 | 6 | 45 | 0.44 | -0.02 | 0.02 | -0.05 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 255.00 | 0.18 | 0.74 | 0.46 | 0.67 | -0.27 | -28.73% | 0.00 | 18 | 117 | 0.43 | -0.07 | 0.02 | -0.19 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 257.50 | 0.61 | 1.28 | 0.95 | 0.97 | -0.34 | -25.96% | 0.00 | 1 | 37 | 0.46 | -0.14 | 0.03 | -0.37 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 260.00 | 0.95 | 2.39 | 1.67 | 1.50 | -1.25 | -45.46% | 0.01 | 1 | 128 | 0.49 | -0.24 | 0.04 | -0.55 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 262.50 | 1.40 | 2.68 | 2.04 | 2.30 | -1.20 | -34.29% | 0.01 | 7 | 54 | 0.42 | -0.35 | 0.04 | -0.69 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 265.00 | 2.19 | 4.25 | 3.22 | 3.37 | -1.23 | -26.74% | 0.01 | 176 | 1,491 | 0.44 | -0.47 | 0.05 | -0.78 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 267.50 | 2.84 | 5.90 | 4.37 | 4.92 | -1.38 | -21.91% | 0.02 | 25 | 23 | 0.41 | -0.58 | 0.04 | -0.80 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 270.00 | 5.45 | 7.50 | 6.48 | 6.62 | -0.13 | -1.93% | 0.02 | 24 | 23 | 0.48 | -0.68 | 0.04 | -0.75 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 272.50 | 6.40 | 9.25 | 7.83 | 6.30 | -6.10 | -49.20% | 0.03 | 6 | 5 | 0.63 | -0.77 | 0.03 | -0.66 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 275.00 | 8.85 | 11.70 | 10.28 | 8.40 | -3.35 | -28.52% | 0.04 | 3 | 26 | 0.72 | -0.84 | 0.03 | -0.55 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 277.50 | 11.15 | 13.95 | 12.55 | 10.71 | -16.04 | -59.97% | 0.05 | 1 | 1 | 0.77 | -0.89 | 0.02 | -0.41 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 280.00 | 13.75 | 16.30 | 15.03 | 12.02 | -2.58 | -17.68% | 0.05 | 1 | 18 | 0.83 | -0.93 | 0.01 | -0.28 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 282.50 | 15.95 | 18.75 | 17.35 | 16.87 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.90 | -0.96 | 0.01 | -0.15 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 285.00 | 18.45 | 21.15 | 19.80 | 19.74 | -0.76 | -3.71% | 0.07 | 4 | 17 | 0.96 | -0.98 | 0.01 | -0.08 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 287.50 | 20.90 | 23.65 | 22.28 | % | 0.08 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.04 | 12/3/2025 3:59:54 PM EST | |||
| 290.00 | 23.40 | 26.15 | 24.78 | 23.20 | +0.33 | +1.45% | 0.09 | 2 | 7 | 1.11 | -0.99 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 3:59:54 PM EST |
| 292.50 | 25.90 | 28.60 | 27.25 | 30.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.17 | -1.00 | 0.00 | -0.01 | 11/25/2025 | 12/3/2025 3:59:54 PM EST |
| 295.00 | 28.45 | 31.00 | 29.73 | % | 0.10 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 297.50 | 30.90 | 33.50 | 32.20 | % | 0.11 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 300.00 | 33.40 | 36.15 | 34.78 | 39.45 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 3:59:54 PM EST |
| 305.00 | 38.40 | 41.10 | 39.75 | 45.85 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:54 PM EST |
| 310.00 | 43.40 | 46.15 | 44.78 | 52.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:54 PM EST |
| 315.00 | 48.40 | 51.15 | 49.78 | 26.03 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:54 PM EST |
| 320.00 | 53.40 | 56.15 | 54.78 | 58.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:54 PM EST |
| 325.00 | 58.40 | 61.15 | 59.78 | 42.68 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:54 PM EST |
| 330.00 | 63.40 | 66.15 | 64.78 | % | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 335.00 | 68.40 | 71.15 | 69.78 | 73.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 340.00 | 73.40 | 76.15 | 74.78 | 30.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/3/2025 3:59:54 PM EST |
| 345.00 | 78.40 | 81.15 | 79.78 | 83.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 350.00 | 83.40 | 85.95 | 84.68 | % | 0.24 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 355.00 | 88.45 | 91.10 | 89.78 | % | 0.25 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 360.00 | 93.45 | 96.15 | 94.80 | % | 0.26 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 365.00 | 98.40 | 101.15 | 99.78 | % | 0.27 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 370.00 | 103.40 | 106.15 | 104.78 | % | 0.28 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 375.00 | 108.45 | 111.15 | 109.80 | % | 0.29 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 380.00 | 113.45 | 116.15 | 114.80 | % | 0.30 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 385.00 | 118.40 | 121.15 | 119.78 | % | 0.31 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 390.00 | 123.45 | 126.15 | 124.80 | % | 0.32 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 395.00 | 128.40 | 131.15 | 129.78 | 133.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:54 PM EST |
| 400.00 | 133.40 | 136.15 | 134.78 | % | 0.34 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 405.00 | 138.40 | 141.05 | 139.73 | % | 0.35 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 410.00 | 143.40 | 146.15 | 144.78 | % | 0.35 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 415.00 | 148.40 | 151.15 | 149.78 | % | 0.36 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 420.00 | 153.40 | 156.15 | 154.78 | % | 0.37 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 425.00 | 158.45 | 161.15 | 159.80 | % | 0.38 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 430.00 | 163.40 | 166.05 | 164.73 | 135.04 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:54 PM EST |
| 435.00 | 168.40 | 170.90 | 169.65 | % | 0.39 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 440.00 | 173.40 | 176.10 | 174.75 | % | 0.40 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 445.00 | 178.40 | 181.15 | 179.78 | % | 0.40 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 450.00 | 183.40 | 185.90 | 184.65 | % | 0.41 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 455.00 | 188.40 | 191.15 | 189.78 | % | 0.42 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST | |||
| 460.00 | 193.40 | 196.15 | 194.78 | % | 0.42 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:54 PM EST |