Options Chain for ULTA BEAUTY INC COM (ULTA) - $544.52 as of 12/3/2025 8:57:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 251.30 | 258.20 | 254.75 | 256.89 | % | 0.88 | 1 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST | |
| 300.00 | 241.00 | 248.20 | 244.60 | 247.31 | % | 0.82 | 2 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST | |
| 310.00 | 231.00 | 238.20 | 234.60 | 237.39 | % | 0.76 | 1 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST | |
| 320.00 | 221.00 | 228.30 | 224.65 | % | 0.70 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 330.00 | 211.00 | 218.30 | 214.65 | 217.71 | % | 0.65 | 1 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST | |
| 340.00 | 201.00 | 208.30 | 204.65 | 207.77 | % | 0.60 | 9 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST | |
| 350.00 | 191.30 | 198.20 | 194.75 | 197.84 | % | 0.56 | 8 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST | |
| 360.00 | 181.90 | 188.20 | 185.05 | % | 0.51 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 370.00 | 171.00 | 178.20 | 174.60 | % | 0.47 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 380.00 | 160.60 | 168.20 | 164.40 | % | 0.43 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 390.00 | 151.90 | 158.20 | 155.05 | % | 0.40 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 400.00 | 141.90 | 148.20 | 145.05 | % | 0.36 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 402.50 | 138.40 | 145.70 | 142.05 | % | 0.35 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 405.00 | 135.60 | 143.20 | 139.40 | % | 0.34 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 407.50 | 134.40 | 140.70 | 137.55 | % | 0.34 | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 410.00 | 131.00 | 138.20 | 134.60 | % | 0.33 | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 412.50 | 129.50 | 135.70 | 132.60 | % | 0.32 | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 415.00 | 126.00 | 133.20 | 129.60 | % | 0.31 | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.02 | 12/3/2025 4:00:01 PM EST | |||
| 417.50 | 123.30 | 130.80 | 127.05 | % | 0.30 | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.02 | 12/3/2025 4:00:01 PM EST | |||
| 420.00 | 121.80 | 128.30 | 125.05 | % | 0.30 | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.02 | 12/3/2025 4:00:01 PM EST | |||
| 422.50 | 119.30 | 125.80 | 122.55 | % | 0.29 | 0 | 0 | 2.58 | 1.00 | 0.00 | -0.02 | 12/3/2025 4:00:01 PM EST | |||
| 425.00 | 117.00 | 123.40 | 120.20 | % | 0.28 | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.02 | 12/3/2025 4:00:01 PM EST | |||
| 427.50 | 114.50 | 120.90 | 117.70 | % | 0.28 | 0 | 0 | 2.48 | 1.00 | 0.00 | -0.04 | 12/3/2025 4:00:01 PM EST | |||
| 430.00 | 111.20 | 118.30 | 114.75 | % | 0.27 | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.05 | 12/3/2025 4:00:01 PM EST | |||
| 432.50 | 108.40 | 115.80 | 112.10 | % | 0.26 | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.05 | 12/3/2025 4:00:01 PM EST | |||
| 435.00 | 106.90 | 113.30 | 110.10 | % | 0.25 | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.06 | 12/3/2025 4:00:01 PM EST | |||
| 437.50 | 104.70 | 110.80 | 107.75 | % | 0.25 | 0 | 0 | 2.31 | 0.99 | 0.00 | -0.09 | 12/3/2025 4:00:01 PM EST | |||
| 440.00 | 101.90 | 108.30 | 105.10 | % | 0.24 | 0 | 0 | 2.26 | 0.99 | 0.00 | -0.11 | 12/3/2025 4:00:01 PM EST | |||
| 442.50 | 98.30 | 105.90 | 102.10 | % | 0.23 | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.14 | 12/3/2025 4:00:01 PM EST | |||
| 445.00 | 96.00 | 103.40 | 99.70 | % | 0.22 | 0 | 0 | 2.17 | 0.99 | 0.00 | -0.14 | 12/3/2025 4:00:01 PM EST | |||
| 447.50 | 94.50 | 100.90 | 97.70 | 98.52 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.14 | 0.99 | 0.00 | -0.22 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 450.00 | 91.90 | 98.50 | 95.20 | 99.75 | +3.63 | +3.78% | 0.21 | 2 | 3 | 2.09 | 0.99 | 0.00 | -0.22 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 452.50 | 89.70 | 96.00 | 92.85 | % | 0.21 | 0 | 0 | 2.06 | 0.98 | 0.00 | -0.34 | 12/3/2025 4:00:01 PM EST | |||
| 455.00 | 87.10 | 93.60 | 90.35 | 102.19 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.01 | 0.98 | 0.00 | -0.37 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 457.50 | 84.70 | 91.10 | 87.90 | 99.80 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.98 | 0.98 | 0.00 | -0.43 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 460.00 | 83.00 | 88.80 | 85.90 | 71.80 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.93 | 0.97 | 0.00 | -0.57 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 462.50 | 79.80 | 86.30 | 83.05 | % | 0.18 | 0 | 0 | 1.90 | 0.97 | 0.00 | -0.64 | 12/3/2025 4:00:01 PM EST | |||
| 465.00 | 77.40 | 83.80 | 80.60 | % | 0.17 | 0 | 0 | 1.87 | 0.97 | 0.00 | -0.74 | 12/3/2025 4:00:01 PM EST | |||
| 467.50 | 75.00 | 81.50 | 78.25 | % | 0.17 | 0 | 0 | 1.83 | 0.96 | 0.00 | -0.92 | 12/3/2025 4:00:01 PM EST | |||
| 470.00 | 72.70 | 79.20 | 75.95 | 66.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.80 | 0.96 | 0.00 | -0.99 | 11/14/2025 | 12/3/2025 4:00:01 PM EST |
| 472.50 | 70.20 | 76.70 | 73.45 | % | 0.16 | 0 | 0 | 1.76 | 0.95 | 0.00 | -1.21 | 12/3/2025 4:00:01 PM EST | |||
| 475.00 | 68.30 | 74.00 | 71.15 | 83.28 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.66 | 0.94 | 0.00 | -1.38 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 477.50 | 65.70 | 72.20 | 68.95 | 70.75 | -10.23 | -12.64% | 0.14 | 2 | 1 | 1.72 | 0.93 | 0.00 | -1.59 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 480.00 | 63.20 | 69.80 | 66.50 | 68.47 | +7.19 | +11.74% | 0.14 | 2 | 1 | 1.69 | 0.93 | 0.00 | -1.79 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 482.50 | 60.90 | 67.60 | 64.25 | 65.37 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.66 | 0.92 | 0.00 | -2.03 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 485.00 | 58.90 | 64.40 | 61.65 | 64.94 | +1.70 | +2.69% | 0.13 | 6 | 0 | 1.52 | 0.91 | 0.00 | -2.33 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 487.50 | 56.60 | 62.30 | 59.45 | 62.44 | % | 0.12 | 6 | 0 | 1.51 | 0.90 | 0.00 | -2.61 | 12/3/2025 | 12/3/2025 4:00:01 PM EST | |
| 490.00 | 54.30 | 61.40 | 57.85 | 59.50 | 0.00 | 0.00% | 0.12 | 0 | 7 | 1.63 | 0.89 | 0.00 | -2.88 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 492.50 | 53.10 | 57.90 | 55.50 | 59.30 | +0.59 | +1.01% | 0.11 | 13 | 15 | 1.03 | 0.88 | 0.00 | -3.28 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 495.00 | 51.00 | 57.00 | 54.00 | 57.30 | +0.69 | +1.22% | 0.11 | 13 | 18 | 1.11 | 0.87 | 0.00 | -3.53 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 497.50 | 48.40 | 53.50 | 50.95 | % | 0.10 | 0 | 0 | 1.00 | 0.86 | 0.00 | -3.69 | 12/3/2025 4:00:01 PM EST | |||
| 500.00 | 46.40 | 53.60 | 50.00 | 54.00 | +3.23 | +6.37% | 0.10 | 2 | 50 | 1.15 | 0.84 | 0.00 | -3.86 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 502.50 | 45.00 | 51.60 | 48.30 | 48.92 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.20 | 0.83 | 0.01 | -4.01 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 505.00 | 43.00 | 49.20 | 46.10 | % | 0.09 | 0 | 0 | 1.19 | 0.81 | 0.01 | -4.21 | 12/3/2025 4:00:01 PM EST | |||
| 507.50 | 41.30 | 47.90 | 44.60 | 22.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.23 | 0.80 | 0.01 | -4.35 | 11/20/2025 | 12/3/2025 4:00:01 PM EST |
| 510.00 | 38.80 | 46.10 | 42.45 | 43.30 | -1.51 | -3.37% | 0.08 | 1 | 4 | 1.21 | 0.78 | 0.01 | -4.51 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 512.50 | 37.30 | 43.90 | 40.60 | 32.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.22 | 0.77 | 0.01 | -4.67 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 515.00 | 35.60 | 42.30 | 38.95 | 40.82 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.24 | 0.75 | 0.01 | -4.81 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 517.50 | 33.90 | 40.60 | 37.25 | 27.94 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.24 | 0.73 | 0.01 | -4.96 | 11/21/2025 | 12/3/2025 4:00:01 PM EST |
| 520.00 | 32.30 | 39.00 | 35.65 | 35.86 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.26 | 0.71 | 0.01 | -5.09 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 522.50 | 30.70 | 37.50 | 34.10 | 34.60 | +14.60 | +73.00% | 0.07 | 2 | 4 | 1.27 | 0.70 | 0.01 | -5.21 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 525.00 | 29.10 | 33.60 | 31.35 | 32.46 | 0.00 | 0.00% | 0.06 | 0 | 11 | 1.19 | 0.68 | 0.01 | -5.32 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 527.50 | 27.60 | 34.40 | 31.00 | 31.60 | +11.60 | +58.00% | 0.06 | 2 | 37 | 1.28 | 0.66 | 0.01 | -5.42 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 530.00 | 27.90 | 32.70 | 30.30 | 29.12 | 0.00 | 0.00% | 0.06 | 0 | 14 | 1.33 | 0.64 | 0.01 | -5.51 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 532.50 | 24.80 | 31.50 | 28.15 | 30.56 | 0.00 | 0.00% | 0.05 | 0 | 36 | 1.29 | 0.62 | 0.01 | -5.58 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 535.00 | 25.00 | 27.90 | 26.45 | 30.00 | +1.90 | +6.77% | 0.05 | 2 | 7 | 1.22 | 0.60 | 0.01 | -5.64 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 537.50 | 23.30 | 28.30 | 25.80 | 26.79 | +0.89 | +3.44% | 0.05 | 1 | 15 | 1.32 | 0.59 | 0.01 | -5.69 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 540.00 | 20.50 | 27.00 | 23.75 | 26.50 | +1.40 | +5.58% | 0.04 | 7 | 46 | 1.28 | 0.57 | 0.01 | -5.72 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 542.50 | 19.90 | 26.40 | 23.15 | 23.15 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.32 | 0.55 | 0.01 | -5.74 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 545.00 | 18.20 | 24.80 | 21.50 | 21.45 | -1.15 | -5.09% | 0.04 | 7 | 44 | 1.29 | 0.53 | 0.01 | -5.74 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 547.50 | 17.40 | 23.90 | 20.65 | 20.99 | -1.31 | -5.88% | 0.04 | 10 | 35 | 1.32 | 0.51 | 0.01 | -5.74 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 550.00 | 16.50 | 20.80 | 18.65 | 18.52 | -1.27 | -6.42% | 0.03 | 15 | 86 | 1.26 | 0.49 | 0.01 | -5.71 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 552.50 | 14.10 | 21.70 | 17.90 | 19.75 | +1.90 | +10.65% | 0.03 | 7 | 8 | 1.29 | 0.47 | 0.01 | -5.67 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 555.00 | 13.60 | 20.60 | 17.10 | 16.85 | -1.22 | -6.76% | 0.03 | 10 | 27 | 1.30 | 0.45 | 0.01 | -5.61 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 557.50 | 15.00 | 19.50 | 17.25 | 17.30 | +0.10 | +0.59% | 0.03 | 9 | 22 | 1.38 | 0.44 | 0.01 | -5.55 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 560.00 | 12.30 | 18.50 | 15.40 | 14.27 | -0.68 | -4.55% | 0.03 | 18 | 66 | 1.32 | 0.42 | 0.01 | -5.46 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 562.50 | 10.10 | 16.50 | 13.30 | 14.49 | +0.49 | +3.50% | 0.02 | 8 | 1 | 1.24 | 0.40 | 0.01 | -5.36 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 565.00 | 9.20 | 16.60 | 12.90 | 14.35 | +0.02 | +0.14% | 0.02 | 24 | 18 | 1.27 | 0.38 | 0.01 | -5.25 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 567.50 | 9.20 | 15.50 | 12.35 | 11.80 | -1.28 | -9.79% | 0.02 | 9 | 2 | 1.29 | 0.36 | 0.01 | -5.09 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 570.00 | 8.20 | 14.80 | 11.50 | 12.71 | -1.04 | -7.57% | 0.02 | 10 | 51 | 1.29 | 0.34 | 0.01 | -4.99 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 572.50 | 6.40 | 14.00 | 10.20 | 11.72 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.25 | 0.32 | 0.01 | -4.83 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 575.00 | 6.90 | 13.10 | 10.00 | 10.00 | -0.30 | -2.92% | 0.02 | 4 | 28 | 1.28 | 0.31 | 0.01 | -4.66 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 577.50 | 7.70 | 10.00 | 8.85 | 9.17 | -4.52 | -33.02% | 0.02 | 3 | 2 | 1.26 | 0.29 | 0.01 | -4.49 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 580.00 | 5.40 | 11.50 | 8.45 | 8.50 | -0.25 | -2.86% | 0.01 | 11 | 71 | 1.26 | 0.27 | 0.01 | -4.29 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 582.50 | 3.70 | 10.90 | 7.30 | % | 0.01 | 0 | 0 | 1.21 | 0.25 | 0.01 | -4.09 | 12/3/2025 4:00:01 PM EST | |||
| 585.00 | 5.30 | 10.20 | 7.75 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.24 | 0.01 | -3.96 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 587.50 | 3.60 | 10.40 | 7.00 | 6.45 | -1.06 | -14.12% | 0.01 | 12 | 13 | 1.28 | 0.22 | 0.01 | -3.74 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 590.00 | 3.50 | 6.80 | 5.15 | 5.80 | -0.90 | -13.44% | 0.01 | 9 | 25 | 1.17 | 0.20 | 0.01 | -3.43 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 592.50 | 1.50 | 9.30 | 5.40 | 5.30 | -3.35 | -38.73% | 0.01 | 5 | 13 | 1.19 | 0.18 | 0.01 | -3.24 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 595.00 | 2.15 | 9.10 | 5.63 | 4.05 | -2.13 | -34.47% | 0.01 | 5 | 30 | 1.26 | 0.17 | 0.01 | -3.11 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 597.50 | 1.75 | 8.40 | 5.08 | 5.10 | -2.74 | -34.95% | 0.01 | 20 | 2 | 1.25 | 0.16 | 0.01 | -2.87 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 600.00 | 3.00 | 4.30 | 3.65 | 4.00 | -0.65 | -13.98% | 0.01 | 36 | 83 | 1.18 | 0.14 | 0.00 | -2.58 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 602.50 | 3.30 | 4.10 | 3.70 | 3.63 | -0.57 | -13.58% | 0.01 | 13 | 15 | 1.23 | 0.14 | 0.00 | -2.59 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 605.00 | 0.70 | 6.80 | 3.75 | 3.87 | +0.06 | +1.58% | 0.01 | 1 | 18 | 1.19 | 0.11 | 0.00 | -2.18 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 607.50 | 0.60 | 4.20 | 2.40 | 4.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.09 | 0.10 | 0.00 | -1.77 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 610.00 | 0.20 | 2.90 | 1.55 | 2.68 | -1.37 | -33.83% | 0.00 | 5 | 74 | 0.97 | 0.08 | 0.00 | -1.33 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 612.50 | 0.05 | 5.70 | 2.88 | 2.50 | -2.11 | -45.77% | 0.00 | 6 | 11 | 1.09 | 0.08 | 0.00 | -1.30 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 615.00 | 0.80 | 3.90 | 2.35 | 4.27 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.19 | 0.07 | 0.00 | -1.23 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 620.00 | 1.00 | 1.75 | 1.38 | 1.78 | -0.27 | -13.18% | 0.00 | 28 | 23 | 1.11 | 0.05 | 0.00 | -0.73 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 1.80 | 0.90 | 1.26 | +0.06 | +5.00% | 0.00 | 32 | 19 | 1.33 | 0.04 | 0.00 | -0.54 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 640.00 | 0.00 | 2.10 | 1.05 | 0.85 | -0.05 | -5.56% | 0.00 | 6 | 67 | 1.49 | 0.02 | 0.00 | -0.32 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 650.00 | 0.10 | 0.60 | 0.35 | 0.50 | -0.12 | -19.36% | 0.00 | 27 | 97 | 1.08 | 0.01 | 0.00 | -0.09 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 660.00 | 0.05 | 0.80 | 0.43 | 0.40 | -0.01 | -2.44% | 0.00 | 260 | 42 | 1.19 | 0.00 | 0.00 | -0.04 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 670.00 | 0.20 | 0.30 | 0.25 | 0.21 | -0.04 | -16.00% | 0.00 | 21 | 52 | 1.25 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 0.45 | 0.23 | 0.14 | -0.25 | -64.11% | 0.00 | 26 | 47 | 1.44 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 690.00 | 0.05 | 1.65 | 0.85 | 0.10 | -0.05 | -33.34% | 0.00 | 92 | 386 | 1.21 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 700.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.15 | -65.22% | 0.00 | 2 | 53 | 1.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 710.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.23 | -79.31% | 0.00 | 2 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 290.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/3/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.72 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.57 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 2.29 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 380.00 | 0.00 | 3.30 | 1.65 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 67 | 3.28 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 1.60 | 0.80 | 0.03 | -0.02 | -40.00% | 0.00 | 20 | 47 | 1.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 402.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 405.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 407.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 410.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 22 | 1.89 | 0.00 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 412.50 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.76 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | -0.02 | 12/3/2025 4:00:01 PM EST | |||
| 417.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | -0.02 | 12/3/2025 4:00:01 PM EST | |||
| 420.00 | 0.00 | 0.45 | 0.23 | 0.09 | -0.01 | -10.00% | 0.00 | 44 | 57 | 1.72 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 422.50 | 0.00 | 0.45 | 0.23 | 0.03 | -1.77 | -98.34% | 0.00 | 4 | 4 | 1.69 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 425.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 6 | 74 | 1.36 | 0.00 | 0.00 | -0.02 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 427.50 | 0.00 | 0.35 | 0.18 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.56 | 0.00 | 0.00 | -0.04 | 11/26/2025 | 12/3/2025 4:00:01 PM EST |
| 430.00 | 0.00 | 1.90 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.06 | 0.00 | 0.00 | -0.05 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 432.50 | 0.00 | 0.60 | 0.30 | 0.10 | -1.05 | -91.31% | 0.00 | 1 | 3 | 1.27 | 0.00 | 0.00 | -0.05 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 435.00 | 0.10 | 0.60 | 0.35 | 0.10 | -2.31 | -95.86% | 0.00 | 1 | 16 | 1.24 | 0.00 | 0.00 | -0.06 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 437.50 | 0.05 | 0.65 | 0.35 | 0.10 | -1.15 | -92.00% | 0.00 | 17 | 16 | 1.40 | -0.01 | 0.00 | -0.09 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.40 | 0.20 | 0.18 | -1.16 | -86.57% | 0.00 | 5 | 141 | 1.40 | -0.01 | 0.00 | -0.11 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 442.50 | 0.00 | 3.50 | 1.75 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.67 | -0.01 | 0.00 | -0.14 | 11/24/2025 | 12/3/2025 4:00:01 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.22 | -0.01 | 0.00 | -0.14 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 447.50 | 0.00 | 1.75 | 0.88 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.75 | -0.01 | 0.00 | -0.22 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 450.00 | 0.10 | 0.45 | 0.28 | 0.25 | -0.02 | -7.41% | 0.00 | 117 | 101 | 1.21 | -0.01 | 0.00 | -0.22 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 452.50 | 0.00 | 0.85 | 0.43 | 0.18 | -0.32 | -64.00% | 0.00 | 1 | 5 | 1.44 | -0.02 | 0.00 | -0.34 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 455.00 | 0.15 | 0.95 | 0.55 | 0.35 | -0.20 | -36.37% | 0.00 | 5 | 58 | 1.26 | -0.02 | 0.00 | -0.37 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 457.50 | 0.05 | 1.30 | 0.68 | 0.41 | % | 0.00 | 2 | 0 | 1.21 | -0.02 | 0.00 | -0.43 | 12/3/2025 | 12/3/2025 4:00:01 PM EST | |
| 460.00 | 0.00 | 1.15 | 0.58 | 0.44 | -0.16 | -26.67% | 0.00 | 171 | 82 | 1.42 | -0.03 | 0.00 | -0.57 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 462.50 | 0.25 | 1.35 | 0.80 | 0.45 | -0.31 | -40.79% | 0.00 | 6 | 3 | 1.25 | -0.03 | 0.00 | -0.64 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 465.00 | 0.45 | 1.55 | 1.00 | 0.55 | -0.22 | -28.58% | 0.00 | 27 | 35 | 1.27 | -0.03 | 0.00 | -0.74 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 467.50 | 0.00 | 2.90 | 1.45 | 0.70 | -1.00 | -58.83% | 0.00 | 4 | 10 | 1.63 | -0.04 | 0.00 | -0.92 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 470.00 | 0.55 | 1.85 | 1.20 | 0.83 | -0.28 | -25.23% | 0.00 | 51 | 37 | 1.15 | -0.04 | 0.00 | -0.99 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 472.50 | 0.00 | 1.95 | 0.98 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.39 | -0.05 | 0.00 | -1.21 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 475.00 | 0.80 | 1.45 | 1.13 | 1.15 | -0.40 | -25.81% | 0.00 | 59 | 32 | 1.27 | -0.06 | 0.00 | -1.38 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 477.50 | 0.00 | 3.00 | 1.50 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.47 | -0.07 | 0.00 | -1.59 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 480.00 | 1.20 | 1.90 | 1.55 | 1.50 | -0.49 | -24.63% | 0.00 | 88 | 102 | 1.21 | -0.07 | 0.00 | -1.79 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 482.50 | 1.20 | 2.15 | 1.68 | 1.80 | -0.36 | -16.67% | 0.00 | 55 | 23 | 1.19 | -0.08 | 0.00 | -2.03 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 485.00 | 0.00 | 3.50 | 1.75 | 1.91 | -0.54 | -22.05% | 0.00 | 19 | 68 | 1.41 | -0.09 | 0.00 | -2.33 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 487.50 | 2.00 | 4.60 | 3.30 | 2.45 | 0.00 | 0.00% | 0.01 | 19 | 19 | 1.32 | -0.10 | 0.00 | -2.61 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 490.00 | 2.00 | 3.10 | 2.55 | 2.50 | -0.63 | -20.13% | 0.01 | 29 | 127 | 1.07 | -0.11 | 0.00 | -2.88 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 492.50 | 2.00 | 5.00 | 3.50 | 2.68 | -1.02 | -27.57% | 0.01 | 11 | 16 | 1.25 | -0.12 | 0.00 | -3.28 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 495.00 | 2.85 | 4.60 | 3.73 | 3.35 | -0.65 | -16.25% | 0.01 | 12 | 86 | 1.27 | -0.13 | 0.00 | -3.53 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 497.50 | 3.60 | 5.00 | 4.30 | 4.00 | -0.28 | -6.55% | 0.01 | 12 | 15 | 1.23 | -0.14 | 0.00 | -3.69 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 500.00 | 4.30 | 5.00 | 4.65 | 4.30 | -0.60 | -12.25% | 0.01 | 188 | 158 | 1.27 | -0.16 | 0.00 | -3.86 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 502.50 | 4.00 | 5.60 | 4.80 | 5.60 | +0.60 | +12.00% | 0.01 | 24 | 28 | 1.24 | -0.17 | 0.01 | -4.01 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 505.00 | 5.10 | 9.10 | 7.10 | 5.00 | -2.55 | -33.78% | 0.01 | 16 | 37 | 1.40 | -0.19 | 0.01 | -4.21 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 507.50 | 2.80 | 9.80 | 6.30 | 5.64 | -1.66 | -22.74% | 0.01 | 10 | 28 | 1.26 | -0.20 | 0.01 | -4.35 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 510.00 | 6.00 | 9.90 | 7.95 | 6.80 | -0.30 | -4.23% | 0.02 | 11 | 94 | 1.28 | -0.22 | 0.01 | -4.51 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 512.50 | 5.30 | 11.20 | 8.25 | 6.60 | -4.20 | -38.89% | 0.02 | 2 | 1 | 1.33 | -0.23 | 0.01 | -4.67 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 515.00 | 4.00 | 12.10 | 8.05 | 7.70 | +0.53 | +7.40% | 0.02 | 6 | 13 | 1.25 | -0.25 | 0.01 | -4.81 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 517.50 | 6.60 | 12.80 | 9.70 | 7.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.33 | -0.27 | 0.01 | -4.96 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 520.00 | 8.00 | 13.10 | 10.55 | 10.10 | +0.40 | +4.13% | 0.02 | 4 | 96 | 1.34 | -0.29 | 0.01 | -5.09 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 522.50 | 7.00 | 14.60 | 10.80 | 10.40 | -0.91 | -8.05% | 0.02 | 1 | 5 | 1.29 | -0.30 | 0.01 | -5.21 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 525.00 | 10.90 | 14.60 | 12.75 | 11.61 | +0.46 | +4.13% | 0.02 | 8 | 76 | 1.37 | -0.32 | 0.01 | -5.32 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 527.50 | 9.80 | 16.50 | 13.15 | 12.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.34 | -0.34 | 0.01 | -5.42 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 530.00 | 10.00 | 17.60 | 13.80 | 12.94 | -1.56 | -10.76% | 0.03 | 5 | 56 | 1.31 | -0.36 | 0.01 | -5.51 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 532.50 | 11.00 | 18.70 | 14.85 | 14.00 | -1.49 | -9.62% | 0.03 | 1 | 5 | 1.32 | -0.38 | 0.01 | -5.58 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 535.00 | 15.30 | 19.80 | 17.55 | 15.46 | -1.19 | -7.15% | 0.03 | 10 | 57 | 1.42 | -0.40 | 0.01 | -5.64 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 537.50 | 13.80 | 21.00 | 17.40 | 16.01 | -0.48 | -2.92% | 0.03 | 1 | 13 | 1.34 | -0.41 | 0.01 | -5.69 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 540.00 | 16.20 | 22.20 | 19.20 | 17.38 | -0.72 | -3.98% | 0.04 | 5 | 66 | 1.38 | -0.43 | 0.01 | -5.72 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 542.50 | 17.10 | 23.50 | 20.30 | 18.40 | -0.89 | -4.62% | 0.04 | 2 | 6 | 1.38 | -0.45 | 0.01 | -5.74 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 545.00 | 19.20 | 24.10 | 21.65 | 19.70 | -1.15 | -5.52% | 0.04 | 9 | 88 | 1.38 | -0.47 | 0.01 | -5.74 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 547.50 | 20.60 | 26.10 | 23.35 | 21.43 | -1.08 | -4.80% | 0.04 | 7 | 19 | 1.41 | -0.49 | 0.01 | -5.74 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 550.00 | 21.10 | 27.50 | 24.30 | 22.71 | 0.00 | 0.00% | 0.04 | 0 | 51 | 1.38 | -0.51 | 0.01 | -5.71 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 552.50 | 22.10 | 28.80 | 25.45 | 23.50 | +1.99 | +9.26% | 0.05 | 2 | 2 | 1.36 | -0.53 | 0.01 | -5.67 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 555.00 | 24.50 | 30.30 | 27.40 | 27.10 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.40 | -0.55 | 0.01 | -5.61 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 557.50 | 26.10 | 32.00 | 29.05 | 28.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.41 | -0.56 | 0.01 | -5.55 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 560.00 | 27.40 | 33.40 | 30.40 | 27.00 | +2.04 | +8.18% | 0.05 | 10 | 46 | 1.40 | -0.58 | 0.01 | -5.46 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 562.50 | 28.10 | 34.90 | 31.50 | 29.20 | -2.20 | -7.01% | 0.06 | 2 | 2 | 1.37 | -0.60 | 0.01 | -5.36 | 12/3/2025 | 12/3/2025 4:00:01 PM EST |
| 565.00 | 29.80 | 35.50 | 32.65 | 33.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.34 | -0.62 | 0.01 | -5.25 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 567.50 | 31.40 | 37.00 | 34.20 | % | 0.06 | 0 | 0 | 1.33 | -0.64 | 0.01 | -5.09 | 12/3/2025 4:00:01 PM EST | |||
| 570.00 | 33.10 | 39.70 | 36.40 | 56.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.36 | -0.66 | 0.01 | -4.99 | 11/25/2025 | 12/3/2025 4:00:01 PM EST |
| 572.50 | 34.80 | 40.50 | 37.65 | 38.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.32 | -0.68 | 0.01 | -4.83 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 575.00 | 36.50 | 42.50 | 39.50 | 39.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.33 | -0.69 | 0.01 | -4.66 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 577.50 | 38.30 | 44.50 | 41.40 | 36.40 | 0.00 | 0.00% | 0.07 | 0 | 17 | 1.33 | -0.71 | 0.01 | -4.49 | 12/1/2025 | 12/3/2025 4:00:01 PM EST |
| 580.00 | 40.30 | 45.80 | 43.05 | 43.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.32 | -0.73 | 0.01 | -4.29 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 582.50 | 42.00 | 47.20 | 44.60 | 45.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.29 | -0.75 | 0.01 | -4.09 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 585.00 | 43.90 | 49.80 | 46.85 | 47.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.31 | -0.76 | 0.01 | -3.96 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 587.50 | 46.60 | 52.10 | 49.35 | % | 0.08 | 0 | 0 | 1.35 | -0.78 | 0.01 | -3.74 | 12/3/2025 4:00:01 PM EST | |||
| 590.00 | 46.60 | 53.40 | 50.00 | % | 0.08 | 0 | 0 | 1.46 | -0.80 | 0.01 | -3.43 | 12/3/2025 4:00:01 PM EST | |||
| 592.50 | 50.50 | 55.80 | 53.15 | % | 0.09 | 0 | 0 | 1.33 | -0.82 | 0.01 | -3.24 | 12/3/2025 4:00:01 PM EST | |||
| 595.00 | 52.50 | 57.60 | 55.05 | 57.40 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.30 | -0.83 | 0.01 | -3.11 | 12/2/2025 | 12/3/2025 4:00:01 PM EST |
| 597.50 | 54.60 | 59.80 | 57.20 | % | 0.10 | 0 | 0 | 1.30 | -0.84 | 0.01 | -2.87 | 12/3/2025 4:00:01 PM EST | |||
| 600.00 | 56.70 | 62.00 | 59.35 | % | 0.10 | 0 | 0 | 1.51 | -0.86 | 0.00 | -2.58 | 12/3/2025 4:00:01 PM EST | |||
| 602.50 | 58.70 | 64.40 | 61.55 | % | 0.10 | 0 | 0 | 1.54 | -0.86 | 0.00 | -2.59 | 12/3/2025 4:00:01 PM EST | |||
| 605.00 | 59.50 | 65.60 | 62.55 | % | 0.10 | 0 | 0 | 1.45 | -0.89 | 0.00 | -2.18 | 12/3/2025 4:00:01 PM EST | |||
| 607.50 | 61.50 | 68.40 | 64.95 | % | 0.11 | 0 | 0 | 1.52 | -0.90 | 0.00 | -1.77 | 12/3/2025 4:00:01 PM EST | |||
| 610.00 | 63.50 | 70.60 | 67.05 | % | 0.11 | 0 | 0 | 1.52 | -0.92 | 0.00 | -1.33 | 12/3/2025 4:00:01 PM EST | |||
| 612.50 | 67.60 | 72.70 | 70.15 | % | 0.11 | 0 | 0 | 1.52 | -0.92 | 0.00 | -1.30 | 12/3/2025 4:00:01 PM EST | |||
| 615.00 | 69.80 | 75.60 | 72.70 | % | 0.12 | 0 | 0 | 1.59 | -0.93 | 0.00 | -1.23 | 12/3/2025 4:00:01 PM EST | |||
| 620.00 | 73.30 | 79.00 | 76.15 | % | 0.12 | 0 | 0 | 1.47 | -0.95 | 0.00 | -0.73 | 12/3/2025 4:00:01 PM EST | |||
| 630.00 | 82.80 | 89.20 | 86.00 | % | 0.14 | 0 | 0 | 1.63 | -0.96 | 0.00 | -0.54 | 12/3/2025 4:00:01 PM EST | |||
| 640.00 | 92.30 | 98.70 | 95.50 | % | 0.15 | 0 | 0 | 1.68 | -0.98 | 0.00 | -0.32 | 12/3/2025 4:00:01 PM EST | |||
| 650.00 | 102.20 | 108.50 | 105.35 | % | 0.16 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.09 | 12/3/2025 4:00:01 PM EST | |||
| 660.00 | 112.10 | 118.40 | 115.25 | % | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | -0.04 | 12/3/2025 4:00:01 PM EST | |||
| 670.00 | 121.90 | 129.70 | 125.80 | % | 0.19 | 0 | 0 | 2.26 | -1.00 | 0.00 | -0.02 | 12/3/2025 4:00:01 PM EST | |||
| 680.00 | 131.90 | 138.40 | 135.15 | % | 0.20 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 12/3/2025 4:00:01 PM EST | |||
| 690.00 | 141.90 | 148.30 | 145.10 | % | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 700.00 | 151.90 | 158.30 | 155.10 | % | 0.22 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST | |||
| 710.00 | 161.90 | 168.30 | 165.10 | % | 0.23 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:01 PM EST |