Options Chain for SANDISK CORP COM (SNDK) - $377.41 as of 1/9/2026 8:32:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 310.30 | 315.00 | 312.65 | 254.35 | 0.00 | 0.00% | 4.81 | 0 | 5 | 7.33 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 70.00 | 305.30 | 310.00 | 307.65 | 204.70 | 0.00 | 0.00% | 4.39 | 0 | 51 | 7.01 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 75.00 | 300.30 | 305.00 | 302.65 | 191.20 | 0.00 | 0.00% | 4.04 | 0 | 2 | 6.72 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 80.00 | 295.30 | 300.00 | 297.65 | 149.80 | 0.00 | 0.00% | 3.72 | 0 | 5 | 6.46 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:55 PM EST |
| 85.00 | 290.60 | 294.60 | 292.60 | 155.50 | 0.00 | 0.00% | 3.44 | 0 | 3 | 6.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:55 PM EST |
| 90.00 | 285.30 | 290.00 | 287.65 | 251.00 | 0.00 | 0.00% | 3.20 | 0 | 114 | 5.97 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 95.00 | 280.30 | 285.00 | 282.65 | 155.55 | 0.00 | 0.00% | 2.98 | 0 | 6 | 5.75 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/9/2026 3:59:55 PM EST |
| 100.00 | 275.30 | 280.00 | 277.65 | 229.00 | 0.00 | 0.00% | 2.78 | 0 | 125 | 5.55 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 105.00 | 270.30 | 275.00 | 272.65 | 146.53 | 0.00 | 0.00% | 2.60 | 0 | 59 | 5.35 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:55 PM EST |
| 110.00 | 265.70 | 269.60 | 267.65 | 129.15 | 0.00 | 0.00% | 2.43 | 0 | 74 | 5.17 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:55 PM EST |
| 115.00 | 260.40 | 265.00 | 262.70 | 115.30 | 0.00 | 0.00% | 2.28 | 0 | 36 | 4.99 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:55 PM EST |
| 120.00 | 255.70 | 259.60 | 257.65 | 198.50 | 0.00 | 0.00% | 2.15 | 0 | 32 | 4.82 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 125.00 | 250.20 | 254.90 | 252.55 | 137.93 | 0.00 | 0.00% | 2.02 | 0 | 43 | 4.62 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 130.00 | 245.60 | 250.00 | 247.80 | 139.27 | 0.00 | 0.00% | 1.91 | 0 | 85 | 4.13 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 135.00 | 240.50 | 244.30 | 242.40 | 244.30 | +64.48 | +35.86% | 1.80 | 160 | 258 | 4.32 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 140.00 | 235.80 | 240.00 | 237.90 | 195.67 | 0.00 | 0.00% | 1.70 | 0 | 896 | 3.86 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 145.00 | 230.50 | 235.00 | 232.75 | 93.18 | 0.00 | 0.00% | 1.61 | 0 | 31 | 3.93 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:55 PM EST |
| 150.00 | 225.60 | 230.00 | 227.80 | 171.73 | 0.00 | 0.00% | 1.52 | 0 | 432 | 3.88 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 155.00 | 220.70 | 225.00 | 222.85 | 119.80 | 0.00 | 0.00% | 1.44 | 0 | 102 | 3.79 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:55 PM EST |
| 160.00 | 215.60 | 220.00 | 217.80 | 220.33 | +36.33 | +19.75% | 1.36 | 42 | 1,129 | 3.66 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 165.00 | 210.40 | 215.00 | 212.70 | 169.80 | 0.00 | 0.00% | 1.29 | 0 | 21 | 3.44 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 170.00 | 205.70 | 209.70 | 207.70 | 169.32 | 0.00 | 0.00% | 1.22 | 0 | 49 | 3.33 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 175.00 | 200.30 | 205.00 | 202.65 | 189.03 | +18.03 | +10.55% | 1.16 | 2 | 81 | 3.29 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 180.00 | 195.70 | 199.70 | 197.70 | 183.90 | +46.66 | +34.00% | 1.10 | 2 | 302 | 3.12 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 185.00 | 190.40 | 195.00 | 192.70 | 194.76 | +59.76 | +44.27% | 1.04 | 14 | 397 | 3.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 190.00 | 185.50 | 190.00 | 187.75 | 125.31 | 0.00 | 0.00% | 0.99 | 0 | 297 | 2.79 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 195.00 | 180.60 | 185.00 | 182.80 | 130.83 | 0.00 | 0.00% | 0.94 | 0 | 197 | 2.69 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 200.00 | 175.90 | 179.40 | 177.65 | 182.00 | +64.69 | +55.15% | 0.89 | 2 | 502 | 2.54 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 205.00 | 170.90 | 174.80 | 172.85 | 63.24 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 210.00 | 165.90 | 169.90 | 167.90 | 159.80 | +54.80 | +52.19% | 0.80 | 25 | 1,151 | 2.45 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 215.00 | 161.00 | 164.60 | 162.80 | % | 0.76 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:55 PM EST | |||
| 217.50 | 158.40 | 162.30 | 160.35 | 133.05 | 0.00 | 0.00% | 0.74 | 0 | 4 | 2.23 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 220.00 | 156.60 | 160.00 | 158.30 | 146.80 | +50.50 | +52.44% | 0.72 | 9 | 760 | 2.28 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 222.50 | 153.10 | 157.30 | 155.20 | 24.60 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:55 PM EST |
| 225.00 | 150.90 | 154.80 | 152.85 | 118.30 | 0.00 | 0.00% | 0.68 | 0 | 6 | 2.14 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 227.50 | 148.50 | 152.40 | 150.45 | 24.95 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:55 PM EST |
| 230.00 | 146.10 | 149.50 | 147.80 | 147.40 | +44.71 | +43.54% | 0.64 | 30 | 672 | 2.14 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 232.50 | 143.60 | 147.40 | 145.50 | 85.84 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 235.00 | 141.00 | 144.90 | 142.95 | 85.00 | 0.00 | 0.00% | 0.61 | 0 | 22 | 2.01 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 237.50 | 138.20 | 142.40 | 140.30 | 82.25 | 0.00 | 0.00% | 0.59 | 0 | 25 | 1.97 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 240.00 | 136.40 | 139.50 | 137.95 | 143.00 | +59.28 | +70.81% | 0.57 | 12 | 834 | 2.13 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 242.50 | 133.60 | 136.90 | 135.25 | 95.70 | 0.00 | 0.00% | 0.56 | 0 | 17 | 1.90 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 245.00 | 131.10 | 134.50 | 132.80 | 108.96 | 0.00 | 0.00% | 0.54 | 0 | 76 | 1.93 | 1.00 | 0.00 | -0.01 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 247.50 | 129.10 | 132.00 | 130.55 | 120.38 | +18.44 | +18.09% | 0.53 | 4 | 21 | 1.84 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 250.00 | 126.60 | 130.30 | 128.45 | 122.10 | +53.86 | +78.93% | 0.51 | 13 | 979 | 1.87 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 252.50 | 123.80 | 127.60 | 125.70 | 110.81 | +12.50 | +12.72% | 0.50 | 3 | 15 | 1.77 | 1.00 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 255.00 | 121.40 | 124.50 | 122.95 | 122.67 | +51.48 | +72.32% | 0.48 | 3 | 63 | 1.89 | 1.00 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 257.50 | 118.50 | 122.00 | 120.25 | 73.15 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.72 | 1.00 | 0.00 | -0.03 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 260.00 | 116.10 | 120.00 | 118.05 | 119.00 | +48.15 | +67.96% | 0.45 | 61 | 569 | 1.74 | 1.00 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 262.50 | 113.90 | 117.70 | 115.80 | 115.32 | +51.12 | +79.63% | 0.44 | 1 | 6 | 1.66 | 1.00 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 265.00 | 111.30 | 115.50 | 113.40 | 102.28 | +17.95 | +21.29% | 0.43 | 23 | 101 | 1.74 | 1.00 | 0.00 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 267.50 | 108.60 | 112.20 | 110.40 | 72.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.61 | 1.00 | 0.00 | -0.07 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 270.00 | 106.40 | 109.70 | 108.05 | 113.25 | +48.25 | +74.24% | 0.40 | 37 | 1,017 | 1.69 | 0.99 | 0.00 | -0.08 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 272.50 | 103.60 | 107.20 | 105.40 | 78.22 | 0.00 | 0.00% | 0.39 | 0 | 24 | 1.56 | 0.99 | 0.00 | -0.09 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 275.00 | 102.20 | 105.70 | 103.95 | 106.00 | +44.90 | +73.49% | 0.38 | 34 | 124 | 1.55 | 0.99 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 277.50 | 99.10 | 103.00 | 101.05 | 103.95 | +51.70 | +98.95% | 0.36 | 2 | 8 | 1.50 | 0.99 | 0.00 | -0.12 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 280.00 | 96.70 | 100.10 | 98.40 | 97.94 | +40.74 | +71.23% | 0.35 | 37 | 1,567 | 1.47 | 0.99 | 0.00 | -0.13 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 282.50 | 94.10 | 97.50 | 95.80 | 97.02 | +38.10 | +64.67% | 0.34 | 2 | 16 | 1.45 | 0.99 | 0.00 | -0.15 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 285.00 | 92.20 | 95.20 | 93.70 | 94.62 | +47.62 | +101.32% | 0.33 | 13 | 91 | 1.44 | 0.98 | 0.00 | -0.17 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 287.50 | 89.40 | 92.60 | 91.00 | 93.07 | +56.82 | +156.75% | 0.32 | 6 | 7 | 1.41 | 0.98 | 0.00 | -0.19 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 290.00 | 86.90 | 90.20 | 88.55 | 88.80 | +45.65 | +105.80% | 0.31 | 27 | 718 | 1.34 | 0.98 | 0.00 | -0.22 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 292.50 | 84.60 | 87.80 | 86.20 | 89.40 | % | 0.29 | 1 | 0 | 1.35 | 0.97 | 0.00 | -0.24 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 295.00 | 82.60 | 85.40 | 84.00 | 88.44 | +56.79 | +179.44% | 0.28 | 5 | 106 | 1.33 | 0.97 | 0.00 | -0.27 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 297.50 | 79.80 | 83.10 | 81.45 | % | 0.27 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.30 | 1/9/2026 3:59:55 PM EST | |||
| 300.00 | 78.00 | 81.50 | 79.75 | 78.50 | +41.39 | +111.54% | 0.27 | 77 | 1,885 | 1.28 | 0.96 | 0.00 | -0.34 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 302.50 | 74.90 | 78.30 | 76.60 | % | 0.25 | 0 | 0 | 1.27 | 0.96 | 0.00 | -0.37 | 1/9/2026 3:59:55 PM EST | |||
| 305.00 | 73.40 | 76.20 | 74.80 | 79.10 | +42.73 | +117.49% | 0.25 | 22 | 62 | 1.10 | 0.95 | 0.00 | -0.41 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 307.50 | 70.10 | 74.20 | 72.15 | % | 0.23 | 0 | 0 | 1.10 | 0.94 | 0.00 | -0.45 | 1/9/2026 3:59:55 PM EST | |||
| 310.00 | 68.00 | 71.50 | 69.75 | 69.46 | +36.96 | +113.73% | 0.23 | 45 | 313 | 1.04 | 0.94 | 0.00 | -0.49 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 312.50 | 65.70 | 69.60 | 67.65 | 59.79 | +31.39 | +110.53% | 0.22 | 1 | 8 | 1.03 | 0.93 | 0.00 | -0.53 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 315.00 | 63.50 | 67.30 | 65.40 | 67.25 | +37.25 | +124.17% | 0.21 | 38 | 145 | 1.05 | 0.92 | 0.00 | -0.58 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 317.50 | 61.00 | 65.10 | 63.05 | 68.00 | +43.00 | +172.00% | 0.20 | 19 | 13 | 1.04 | 0.91 | 0.00 | -0.62 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 320.00 | 59.60 | 62.10 | 60.85 | 60.00 | +33.00 | +122.23% | 0.19 | 376 | 594 | 1.04 | 0.90 | 0.00 | -0.67 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 322.50 | 56.80 | 60.60 | 58.70 | 43.90 | +19.92 | +83.07% | 0.18 | 4 | 12 | 1.04 | 0.89 | 0.00 | -0.72 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 325.00 | 54.50 | 58.00 | 56.25 | 55.50 | +31.50 | +131.25% | 0.17 | 509 | 527 | 1.01 | 0.88 | 0.00 | -0.76 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 327.50 | 52.40 | 56.50 | 54.45 | 55.15 | +32.25 | +140.83% | 0.17 | 5 | 22 | 1.03 | 0.87 | 0.00 | -0.81 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 330.00 | 50.20 | 53.80 | 52.00 | 51.34 | +29.53 | +135.40% | 0.16 | 526 | 895 | 1.00 | 0.86 | 0.00 | -0.86 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 332.50 | 48.10 | 51.40 | 49.75 | 51.50 | +31.20 | +153.70% | 0.15 | 26 | 20 | 0.98 | 0.84 | 0.00 | -0.91 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 335.00 | 46.30 | 49.40 | 47.85 | 46.50 | +26.90 | +137.25% | 0.14 | 134 | 226 | 0.99 | 0.83 | 0.01 | -0.96 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 337.50 | 44.00 | 47.50 | 45.75 | 49.40 | +30.10 | +155.96% | 0.14 | 34 | 13 | 0.98 | 0.82 | 0.01 | -1.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 340.00 | 43.00 | 45.20 | 44.10 | 43.00 | +26.30 | +157.49% | 0.13 | 1,120 | 791 | 1.02 | 0.80 | 0.01 | -1.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 342.50 | 40.20 | 43.70 | 41.95 | 41.97 | +26.97 | +179.80% | 0.12 | 23 | 8 | 0.98 | 0.78 | 0.01 | -1.10 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 345.00 | 38.80 | 41.60 | 40.20 | 40.33 | +25.61 | +173.99% | 0.12 | 122 | 77 | 1.02 | 0.77 | 0.01 | -1.15 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 347.50 | 36.50 | 40.00 | 38.25 | 38.62 | +25.24 | +188.64% | 0.11 | 39 | 22 | 0.98 | 0.75 | 0.01 | -1.19 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 350.00 | 35.00 | 37.30 | 36.15 | 36.27 | +23.63 | +186.95% | 0.10 | 1,350 | 889 | 0.96 | 0.73 | 0.01 | -1.23 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 352.50 | 33.10 | 37.00 | 35.05 | 35.00 | +23.27 | +198.38% | 0.10 | 59 | 17 | 0.99 | 0.72 | 0.01 | -1.27 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 355.00 | 31.50 | 34.20 | 32.85 | 32.50 | +21.50 | +195.46% | 0.09 | 237 | 56 | 0.96 | 0.70 | 0.01 | -1.31 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 357.50 | 29.90 | 32.90 | 31.40 | 33.40 | % | 0.09 | 36 | 0 | 0.97 | 0.68 | 0.01 | -1.34 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 360.00 | 28.60 | 31.50 | 30.05 | 29.26 | +19.61 | +203.22% | 0.08 | 1,781 | 1,501 | 0.98 | 0.66 | 0.01 | -1.37 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 362.50 | 26.90 | 29.90 | 28.40 | 28.30 | +19.30 | +214.45% | 0.08 | 84 | 2 | 0.97 | 0.64 | 0.01 | -1.40 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 365.00 | 25.50 | 27.80 | 26.65 | 27.60 | +19.28 | +231.74% | 0.07 | 512 | 13 | 0.96 | 0.62 | 0.01 | -1.42 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 367.50 | 24.20 | 27.40 | 25.80 | 27.00 | +19.00 | +237.50% | 0.07 | 138 | 2 | 0.99 | 0.61 | 0.01 | -1.45 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 370.00 | 23.00 | 25.60 | 24.30 | 24.24 | +17.34 | +251.31% | 0.07 | 1,576 | 306 | 0.98 | 0.59 | 0.01 | -1.46 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 372.50 | 21.60 | 24.30 | 22.95 | 26.77 | +20.27 | +311.85% | 0.06 | 93 | 20 | 1.00 | 0.57 | 0.01 | -1.48 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 375.00 | 21.00 | 23.20 | 22.10 | 21.85 | +15.79 | +260.57% | 0.06 | 388 | 53 | 1.00 | 0.55 | 0.01 | -1.49 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 377.50 | 19.30 | 22.20 | 20.75 | 20.75 | +16.20 | +356.05% | 0.05 | 200 | 3 | 0.99 | 0.53 | 0.01 | -1.50 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 380.00 | 19.00 | 19.70 | 19.35 | 19.40 | +14.20 | +273.08% | 0.05 | 2,121 | 642 | 0.98 | 0.51 | 0.01 | -1.50 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 382.50 | 16.70 | 19.80 | 18.25 | 18.30 | % | 0.05 | 140 | 0 | 0.98 | 0.49 | 0.01 | -1.50 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 385.00 | 16.30 | 18.00 | 17.15 | 17.00 | +13.10 | +335.90% | 0.04 | 721 | 20 | 0.99 | 0.47 | 0.01 | -1.50 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 387.50 | 14.90 | 18.10 | 16.50 | 16.80 | +12.60 | +300.00% | 0.04 | 142 | 5 | 0.99 | 0.45 | 0.01 | -1.50 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 390.00 | 14.90 | 16.30 | 15.60 | 15.57 | +11.86 | +319.68% | 0.04 | 816 | 867 | 1.00 | 0.44 | 0.01 | -1.49 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 392.50 | 12.70 | 15.80 | 14.25 | 15.23 | % | 0.04 | 74 | 0 | 1.01 | 0.42 | 0.01 | -1.48 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 395.00 | 12.40 | 14.40 | 13.40 | 14.00 | +10.90 | +351.62% | 0.03 | 190 | 26 | 0.98 | 0.40 | 0.01 | -1.46 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 397.50 | 12.00 | 13.30 | 12.65 | 12.80 | +10.64 | +492.60% | 0.03 | 76 | 3 | 0.99 | 0.38 | 0.01 | -1.45 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 400.00 | 12.00 | 12.30 | 12.15 | 12.27 | +9.65 | +368.33% | 0.03 | 8,928 | 3,142 | 1.00 | 0.37 | 0.01 | -1.43 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 402.50 | 10.50 | 11.70 | 11.10 | 12.30 | +9.80 | +392.00% | 0.03 | 91 | 1 | 0.99 | 0.35 | 0.01 | -1.41 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 405.00 | 10.40 | 11.00 | 10.70 | 10.50 | +8.88 | +548.15% | 0.03 | 214 | 3 | 1.00 | 0.33 | 0.01 | -1.38 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 407.50 | 9.10 | 10.60 | 9.85 | 10.60 | % | 0.02 | 3 | 0 | 0.99 | 0.32 | 0.01 | -1.36 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 410.00 | 8.90 | 9.70 | 9.30 | 9.18 | +7.37 | +407.19% | 0.02 | 327 | 188 | 1.01 | 0.30 | 0.01 | -1.33 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 412.50 | 7.90 | 10.10 | 9.00 | 8.53 | +6.87 | +413.86% | 0.02 | 90 | 2 | 1.02 | 0.29 | 0.01 | -1.30 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 415.00 | 7.50 | 8.60 | 8.05 | 8.33 | +6.88 | +474.49% | 0.02 | 145 | 6 | 1.00 | 0.28 | 0.01 | -1.27 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 417.50 | 6.60 | 8.60 | 7.60 | 7.85 | +6.53 | +494.70% | 0.02 | 37 | 1 | 1.00 | 0.26 | 0.01 | -1.24 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 420.00 | 6.80 | 7.40 | 7.10 | 7.30 | +6.00 | +461.54% | 0.02 | 1,240 | 2,794 | 1.00 | 0.25 | 0.01 | -1.21 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 422.50 | 5.80 | 7.70 | 6.75 | 6.71 | +5.51 | +459.17% | 0.02 | 142 | 30 | 1.01 | 0.24 | 0.01 | -1.18 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 425.00 | 5.70 | 6.60 | 6.15 | 6.46 | +5.08 | +368.12% | 0.01 | 139 | 1 | 1.01 | 0.22 | 0.01 | -1.15 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 427.50 | 4.90 | 7.10 | 6.00 | 5.95 | % | 0.01 | 131 | 0 | 1.02 | 0.21 | 0.01 | -1.11 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 430.00 | 4.90 | 5.70 | 5.30 | 5.38 | +4.57 | +564.20% | 0.01 | 285 | 54 | 1.00 | 0.20 | 0.01 | -1.08 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 432.50 | 4.60 | 5.40 | 5.00 | 4.90 | % | 0.01 | 32 | 0 | 1.01 | 0.19 | 0.01 | -1.04 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 435.00 | 4.20 | 5.00 | 4.60 | 4.69 | +4.08 | +668.86% | 0.01 | 121 | 6 | 1.01 | 0.18 | 0.00 | -1.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 437.50 | 3.50 | 4.60 | 4.05 | 5.05 | % | 0.01 | 5 | 0 | 0.99 | 0.17 | 0.00 | -0.97 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 440.00 | 3.70 | 4.20 | 3.95 | 3.90 | +3.20 | +457.15% | 0.01 | 245 | 30 | 1.01 | 0.16 | 0.00 | -0.94 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 442.50 | 2.40 | 4.40 | 3.40 | 4.13 | % | 0.01 | 17 | 0 | 0.98 | 0.15 | 0.00 | -0.91 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 445.00 | 3.00 | 3.80 | 3.40 | 3.56 | +1.45 | +68.72% | 0.01 | 132 | 2 | 1.01 | 0.14 | 0.00 | -0.87 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 447.50 | 2.55 | 4.90 | 3.73 | 4.06 | % | 0.01 | 4 | 0 | 1.06 | 0.13 | 0.00 | -0.83 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 450.00 | 2.80 | 3.30 | 3.05 | 3.00 | +2.60 | +650.00% | 0.01 | 1,674 | 170 | 1.01 | 0.13 | 0.00 | -0.80 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 452.50 | 2.10 | 3.70 | 2.90 | 2.80 | % | 0.01 | 1,022 | 0 | 1.03 | 0.12 | 0.00 | -0.77 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 455.00 | 2.20 | 3.40 | 2.80 | 2.60 | % | 0.01 | 97 | 0 | 1.04 | 0.11 | 0.00 | -0.73 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 457.50 | 1.75 | 2.75 | 2.25 | 2.55 | % | 0.00 | 15 | 0 | 1.00 | 0.10 | 0.00 | -0.70 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 460.00 | 2.05 | 2.60 | 2.33 | 2.29 | +2.04 | +816.00% | 0.01 | 466 | 27 | 1.04 | 0.10 | 0.00 | -0.67 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 462.50 | 1.55 | 3.00 | 2.28 | 2.65 | % | 0.00 | 14 | 0 | 1.05 | 0.09 | 0.00 | -0.64 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 470.00 | 1.50 | 2.30 | 1.90 | 1.71 | +1.51 | +755.00% | 0.00 | 356 | 35 | 1.06 | 0.08 | 0.00 | -0.55 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 480.00 | 1.20 | 1.55 | 1.38 | 1.25 | +0.91 | +267.65% | 0.00 | 448 | 39 | 1.06 | 0.06 | 0.00 | -0.45 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 490.00 | 0.90 | 1.00 | 0.95 | 0.93 | +0.83 | +830.00% | 0.00 | 347 | 19 | 1.06 | 0.04 | 0.00 | -0.35 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 500.00 | 0.70 | 0.80 | 0.75 | 0.74 | +0.64 | +640.00% | 0.00 | 1,458 | 89 | 1.08 | 0.03 | 0.00 | -0.28 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 510.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.30 | +120.00% | 0.00 | 234 | 24 | 1.09 | 0.02 | 0.00 | -0.21 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 520.00 | 0.35 | 0.50 | 0.43 | 0.37 | +0.32 | +640.00% | 0.00 | 692 | 536 | 1.10 | 0.02 | 0.00 | -0.16 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 530.00 | 0.15 | 0.40 | 0.28 | 0.40 | % | 0.00 | 11 | 0 | 1.07 | 0.01 | 0.00 | -0.12 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 540.00 | 0.20 | 0.30 | 0.25 | 0.23 | % | 0.00 | 508 | 0 | 1.12 | 0.01 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/9/2026 3:59:55 PM EST |
| 80.00 | 0.00 | 3.10 | 1.55 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 4.00 | 2.00 | 0.03 | -0.07 | -70.00% | 0.02 | 2 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 244 | 0.00 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,415 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.80 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.02 | 10 | 190 | 4.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 283 | 2.52 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 11 | 144 | 4.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 514 | 2.36 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 381 | 2.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 219 | 2.27 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 13 | 323 | 2.20 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 52 | 782 | 2.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 102 | 331 | 2.05 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 48 | 297 | 1.98 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.01 | -11.12% | 0.00 | 13 | 434 | 2.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 375 | 1.72 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 31 | 1,980 | 1.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 205.00 | 0.00 | 0.80 | 0.40 | 0.07 | -0.01 | -12.50% | 0.00 | 85 | 662 | 2.25 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 210.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 470 | 1,279 | 1.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 3 | 830 | 1.77 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 217.50 | 0.05 | 0.20 | 0.13 | 0.25 | +0.15 | +150.00% | 0.00 | 2 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 220.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 27 | 445 | 1.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 222.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.89 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:55 PM EST |
| 225.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.03 | -15.00% | 0.00 | 7 | 145 | 1.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 227.50 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.68 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 230.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.08 | -34.79% | 0.00 | 123 | 413 | 1.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 232.50 | 0.00 | 0.40 | 0.20 | 0.20 | -0.07 | -25.93% | 0.00 | 12 | 25 | 1.65 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 235.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.10 | -33.34% | 0.00 | 109 | 214 | 1.36 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 237.50 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.68 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 240.00 | 0.05 | 0.40 | 0.23 | 0.24 | -0.16 | -40.00% | 0.00 | 233 | 622 | 1.38 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 242.50 | 0.00 | 0.55 | 0.28 | 0.29 | -0.63 | -68.48% | 0.00 | 2 | 8 | 1.39 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 245.00 | 0.25 | 0.30 | 0.28 | 0.27 | -0.29 | -51.79% | 0.00 | 150 | 245 | 1.41 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 247.50 | 0.00 | 1.45 | 0.73 | 0.35 | -0.80 | -69.57% | 0.00 | 9 | 27 | 1.81 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 250.00 | 0.20 | 0.50 | 0.35 | 0.30 | -0.45 | -60.00% | 0.00 | 330 | 783 | 1.39 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 252.50 | 0.10 | 1.45 | 0.78 | 0.50 | -0.55 | -52.39% | 0.00 | 3 | 25 | 1.45 | 0.00 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 255.00 | 0.15 | 0.55 | 0.35 | 0.40 | -0.45 | -52.95% | 0.00 | 636 | 895 | 1.35 | 0.00 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 257.50 | 0.00 | 0.40 | 0.20 | 0.40 | -0.85 | -68.00% | 0.00 | 261 | 75 | 1.39 | 0.00 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 260.00 | 0.35 | 0.60 | 0.48 | 0.50 | -0.77 | -60.63% | 0.00 | 741 | 1,547 | 1.33 | 0.00 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 262.50 | 0.20 | 0.80 | 0.50 | 0.80 | -0.30 | -27.28% | 0.00 | 6 | 51 | 1.28 | 0.00 | 0.00 | -0.05 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 265.00 | 0.25 | 0.75 | 0.50 | 0.50 | -1.00 | -66.67% | 0.00 | 65 | 138 | 1.30 | 0.00 | 0.00 | -0.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 267.50 | 0.35 | 0.65 | 0.50 | 0.54 | -1.60 | -74.77% | 0.00 | 49 | 11 | 1.23 | 0.00 | 0.00 | -0.07 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 270.00 | 0.50 | 0.70 | 0.60 | 0.60 | -1.44 | -70.59% | 0.00 | 137 | 547 | 1.27 | -0.01 | 0.00 | -0.08 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 272.50 | 0.30 | 1.15 | 0.73 | 0.73 | -1.32 | -64.39% | 0.00 | 10 | 38 | 1.26 | -0.01 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 275.00 | 0.60 | 1.05 | 0.83 | 0.75 | -1.50 | -66.67% | 0.00 | 237 | 664 | 1.26 | -0.01 | 0.00 | -0.10 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 277.50 | 0.35 | 1.25 | 0.80 | 0.95 | -1.64 | -63.32% | 0.00 | 11 | 18 | 1.21 | -0.01 | 0.00 | -0.12 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 280.00 | 0.80 | 0.95 | 0.88 | 0.90 | -1.94 | -68.31% | 0.00 | 247 | 829 | 1.22 | -0.01 | 0.00 | -0.13 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 282.50 | 0.65 | 1.20 | 0.93 | 1.40 | -2.01 | -58.95% | 0.00 | 26 | 58 | 1.21 | -0.01 | 0.00 | -0.15 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 285.00 | 0.80 | 1.20 | 1.00 | 0.98 | -2.62 | -72.78% | 0.00 | 76 | 149 | 1.21 | -0.02 | 0.00 | -0.17 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 287.50 | 0.45 | 1.30 | 0.88 | 1.10 | -2.73 | -71.28% | 0.00 | 18 | 14 | 1.12 | -0.02 | 0.00 | -0.19 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 290.00 | 1.10 | 1.30 | 1.20 | 1.05 | -3.36 | -76.19% | 0.00 | 353 | 456 | 1.17 | -0.02 | 0.00 | -0.22 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 292.50 | 0.90 | 1.40 | 1.15 | 1.20 | -4.20 | -77.78% | 0.00 | 9 | 12 | 1.14 | -0.03 | 0.00 | -0.24 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 295.00 | 1.10 | 1.90 | 1.50 | 1.26 | -4.04 | -76.23% | 0.01 | 244 | 225 | 1.17 | -0.03 | 0.00 | -0.27 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 297.50 | 1.10 | 2.00 | 1.55 | 1.45 | -5.95 | -80.41% | 0.01 | 54 | 12 | 1.17 | -0.03 | 0.00 | -0.30 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 300.00 | 1.40 | 1.75 | 1.58 | 1.50 | -4.85 | -76.38% | 0.01 | 1,373 | 3,025 | 1.13 | -0.04 | 0.00 | -0.34 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 302.50 | 1.30 | 2.15 | 1.73 | 1.75 | -5.26 | -75.04% | 0.01 | 24 | 3 | 1.11 | -0.04 | 0.00 | -0.37 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 305.00 | 1.70 | 2.35 | 2.03 | 1.85 | -5.73 | -75.60% | 0.01 | 171 | 99 | 1.12 | -0.05 | 0.00 | -0.41 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 307.50 | 1.65 | 2.65 | 2.15 | 1.95 | -6.05 | -75.63% | 0.01 | 33 | 30 | 1.10 | -0.06 | 0.00 | -0.45 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 310.00 | 1.90 | 2.45 | 2.18 | 2.19 | -6.94 | -76.02% | 0.01 | 806 | 359 | 1.09 | -0.06 | 0.00 | -0.49 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 312.50 | 0.80 | 2.70 | 1.75 | 2.37 | -7.63 | -76.30% | 0.01 | 28 | 29 | 0.97 | -0.07 | 0.00 | -0.53 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 315.00 | 2.20 | 2.65 | 2.43 | 2.45 | -8.33 | -77.28% | 0.01 | 548 | 191 | 1.03 | -0.08 | 0.00 | -0.58 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 317.50 | 2.45 | 3.40 | 2.93 | 2.90 | -8.89 | -75.41% | 0.01 | 67 | 9 | 1.05 | -0.09 | 0.00 | -0.62 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 320.00 | 2.75 | 3.10 | 2.93 | 2.93 | -9.67 | -76.75% | 0.01 | 640 | 199 | 1.02 | -0.10 | 0.00 | -0.67 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 322.50 | 2.90 | 3.50 | 3.20 | 3.40 | -13.02 | -79.30% | 0.01 | 40 | 11 | 1.01 | -0.11 | 0.00 | -0.72 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 325.00 | 3.40 | 4.00 | 3.70 | 3.71 | -11.69 | -75.91% | 0.01 | 458 | 1,172 | 1.02 | -0.12 | 0.00 | -0.76 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 327.50 | 3.60 | 4.90 | 4.25 | 3.80 | -13.09 | -77.51% | 0.01 | 30 | 22 | 1.03 | -0.13 | 0.00 | -0.81 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 330.00 | 4.20 | 4.80 | 4.50 | 4.60 | -12.83 | -73.61% | 0.01 | 1,330 | 368 | 1.02 | -0.14 | 0.00 | -0.86 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 332.50 | 4.10 | 5.80 | 4.95 | 4.30 | -15.00 | -77.72% | 0.01 | 103 | 25 | 1.01 | -0.16 | 0.00 | -0.91 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 335.00 | 4.90 | 5.40 | 5.15 | 5.19 | -14.81 | -74.05% | 0.02 | 314 | 79 | 1.00 | -0.17 | 0.01 | -0.96 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 337.50 | 5.30 | 5.80 | 5.55 | 5.50 | -28.50 | -83.83% | 0.02 | 149 | 7 | 0.98 | -0.18 | 0.01 | -1.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 340.00 | 5.90 | 6.40 | 6.15 | 6.00 | -16.27 | -73.06% | 0.02 | 782 | 400 | 0.98 | -0.20 | 0.01 | -1.06 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 342.50 | 6.00 | 7.80 | 6.90 | 6.80 | -26.00 | -79.27% | 0.02 | 48 | 43 | 0.99 | -0.22 | 0.01 | -1.10 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 345.00 | 7.10 | 7.20 | 7.15 | 7.45 | -22.77 | -75.35% | 0.02 | 161 | 8 | 0.96 | -0.23 | 0.01 | -1.15 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 347.50 | 7.20 | 8.80 | 8.00 | 7.90 | -18.88 | -70.50% | 0.02 | 64 | 0 | 0.97 | -0.25 | 0.01 | -1.19 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 350.00 | 8.50 | 9.00 | 8.75 | 8.60 | -19.60 | -69.51% | 0.03 | 2,925 | 243 | 0.98 | -0.27 | 0.01 | -1.23 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 352.50 | 9.10 | 10.00 | 9.55 | 9.20 | % | 0.03 | 73 | 0 | 0.97 | -0.28 | 0.01 | -1.27 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 355.00 | 9.90 | 10.50 | 10.20 | 10.43 | -28.77 | -73.40% | 0.03 | 184 | 10 | 0.96 | -0.30 | 0.01 | -1.31 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 357.50 | 10.80 | 11.60 | 11.20 | 11.20 | % | 0.03 | 94 | 0 | 0.97 | -0.32 | 0.01 | -1.34 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 360.00 | 11.70 | 12.30 | 12.00 | 12.06 | -23.36 | -65.96% | 0.03 | 1,290 | 97 | 0.96 | -0.34 | 0.01 | -1.37 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 362.50 | 12.80 | 14.50 | 13.65 | 13.29 | -39.51 | -74.83% | 0.04 | 103 | 1 | 1.00 | -0.36 | 0.01 | -1.40 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 365.00 | 13.80 | 14.80 | 14.30 | 14.20 | % | 0.04 | 753 | 0 | 0.97 | -0.38 | 0.01 | -1.42 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 367.50 | 14.70 | 15.50 | 15.10 | 15.57 | % | 0.04 | 269 | 0 | 0.96 | -0.39 | 0.01 | -1.45 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 370.00 | 15.70 | 16.50 | 16.10 | 16.04 | -26.97 | -62.71% | 0.04 | 956 | 25 | 0.96 | -0.41 | 0.01 | -1.46 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 372.50 | 16.50 | 18.90 | 17.70 | 17.97 | % | 0.05 | 144 | 0 | 0.96 | -0.43 | 0.01 | -1.48 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 375.00 | 17.70 | 19.40 | 18.55 | 17.60 | -45.90 | -72.29% | 0.05 | 498 | 1 | 0.95 | -0.45 | 0.01 | -1.49 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 377.50 | 19.50 | 20.30 | 19.90 | 20.00 | % | 0.05 | 397 | 0 | 0.96 | -0.47 | 0.01 | -1.50 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 380.00 | 20.80 | 21.90 | 21.35 | 21.34 | -29.46 | -58.00% | 0.06 | 625 | 40 | 0.96 | -0.49 | 0.01 | -1.50 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 382.50 | 21.90 | 24.00 | 22.95 | 23.11 | % | 0.06 | 350 | 0 | 0.97 | -0.51 | 0.01 | -1.50 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 385.00 | 23.30 | 26.60 | 24.95 | 25.80 | % | 0.06 | 385 | 0 | 1.00 | -0.53 | 0.01 | -1.50 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 387.50 | 24.70 | 27.40 | 26.05 | 26.20 | % | 0.07 | 6 | 0 | 0.98 | -0.55 | 0.01 | -1.50 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 390.00 | 26.50 | 29.00 | 27.75 | 27.76 | -45.24 | -61.98% | 0.07 | 95 | 24 | 0.99 | -0.56 | 0.01 | -1.49 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 392.50 | 27.00 | 30.50 | 28.75 | 28.00 | % | 0.07 | 1 | 0 | 0.96 | -0.58 | 0.01 | -1.48 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 395.00 | 29.00 | 32.30 | 30.65 | 30.53 | % | 0.08 | 2 | 0 | 0.98 | -0.60 | 0.01 | -1.46 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 397.50 | 30.30 | 33.80 | 32.05 | % | 0.08 | 0 | 0 | 0.96 | -0.62 | 0.01 | -1.45 | 1/9/2026 3:59:55 PM EST | |||
| 400.00 | 33.50 | 34.60 | 34.05 | 34.76 | -40.24 | -53.66% | 0.09 | 198 | 59 | 1.03 | -0.63 | 0.01 | -1.43 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 402.50 | 34.60 | 38.10 | 36.35 | % | 0.09 | 0 | 0 | 1.01 | -0.65 | 0.01 | -1.41 | 1/9/2026 3:59:55 PM EST | |||
| 405.00 | 36.30 | 39.80 | 38.05 | 35.46 | % | 0.09 | 30 | 0 | 1.00 | -0.67 | 0.01 | -1.38 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 407.50 | 37.20 | 40.90 | 39.05 | % | 0.10 | 0 | 0 | 0.98 | -0.68 | 0.01 | -1.36 | 1/9/2026 3:59:55 PM EST | |||
| 410.00 | 39.10 | 43.50 | 41.30 | 38.20 | -42.88 | -52.89% | 0.10 | 17 | 6 | 0.98 | -0.70 | 0.01 | -1.33 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 412.50 | 41.50 | 44.80 | 43.15 | 44.90 | % | 0.10 | 10 | 0 | 0.98 | -0.71 | 0.01 | -1.30 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 415.00 | 43.00 | 47.40 | 45.20 | 44.49 | % | 0.11 | 2 | 0 | 0.98 | -0.72 | 0.01 | -1.27 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 417.50 | 45.00 | 49.50 | 47.25 | % | 0.11 | 0 | 0 | 0.98 | -0.74 | 0.01 | -1.24 | 1/9/2026 3:59:55 PM EST | |||
| 420.00 | 47.00 | 49.80 | 48.40 | 49.80 | -52.85 | -51.49% | 0.12 | 13 | 11 | 0.94 | -0.75 | 0.01 | -1.21 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 422.50 | 49.50 | 53.50 | 51.50 | % | 0.12 | 0 | 0 | 0.97 | -0.76 | 0.01 | -1.18 | 1/9/2026 3:59:55 PM EST | |||
| 425.00 | 51.50 | 55.30 | 53.40 | 49.70 | % | 0.13 | 15 | 0 | 1.00 | -0.78 | 0.01 | -1.15 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 427.50 | 53.60 | 56.80 | 55.20 | 52.22 | -38.38 | -42.37% | 0.13 | 7 | 2 | 1.00 | -0.79 | 0.01 | -1.11 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 430.00 | 55.70 | 59.50 | 57.60 | 58.60 | -27.40 | -31.86% | 0.13 | 23 | 6 | 1.00 | -0.80 | 0.01 | -1.08 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 432.50 | 58.30 | 61.70 | 60.00 | 59.00 | % | 0.14 | 128 | 0 | 0.98 | -0.81 | 0.01 | -1.04 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 435.00 | 59.50 | 63.20 | 61.35 | 57.93 | % | 0.14 | 8 | 0 | 0.95 | -0.82 | 0.00 | -1.01 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 437.50 | 62.30 | 66.30 | 64.30 | 60.60 | % | 0.15 | 7 | 0 | 1.01 | -0.83 | 0.00 | -0.97 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 440.00 | 64.50 | 67.40 | 65.95 | 65.40 | % | 0.15 | 121 | 0 | 0.98 | -0.84 | 0.00 | -0.94 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 442.50 | 66.70 | 69.70 | 68.20 | 64.55 | % | 0.15 | 8 | 0 | 0.97 | -0.85 | 0.00 | -0.91 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 445.00 | 69.10 | 72.00 | 70.55 | % | 0.16 | 0 | 0 | 0.99 | -0.86 | 0.00 | -0.87 | 1/9/2026 3:59:55 PM EST | |||
| 447.50 | 71.80 | 74.40 | 73.10 | 77.00 | % | 0.16 | 2 | 0 | 1.01 | -0.87 | 0.00 | -0.83 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 450.00 | 73.50 | 76.30 | 74.90 | 73.72 | -28.74 | -28.05% | 0.17 | 19 | 14 | 0.97 | -0.87 | 0.00 | -0.80 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |
| 452.50 | 75.80 | 79.90 | 77.85 | % | 0.17 | 0 | 0 | 1.01 | -0.88 | 0.00 | -0.77 | 1/9/2026 3:59:55 PM EST | |||
| 455.00 | 78.10 | 81.60 | 79.85 | 83.70 | % | 0.18 | 3 | 0 | 0.99 | -0.89 | 0.00 | -0.73 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 457.50 | 80.50 | 84.10 | 82.30 | 84.47 | % | 0.18 | 1 | 0 | 1.02 | -0.90 | 0.00 | -0.70 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 460.00 | 82.80 | 86.40 | 84.60 | 85.00 | % | 0.18 | 1 | 0 | 1.15 | -0.90 | 0.00 | -0.67 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 462.50 | 85.50 | 88.70 | 87.10 | 91.10 | % | 0.19 | 1 | 0 | 0.94 | -0.91 | 0.00 | -0.64 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 470.00 | 92.40 | 95.90 | 94.15 | % | 0.20 | 0 | 0 | 1.01 | -0.92 | 0.00 | -0.55 | 1/9/2026 3:59:55 PM EST | |||
| 480.00 | 102.10 | 105.40 | 103.75 | % | 0.22 | 0 | 0 | 1.31 | -0.94 | 0.00 | -0.45 | 1/9/2026 3:59:55 PM EST | |||
| 490.00 | 111.80 | 115.20 | 113.50 | % | 0.23 | 0 | 0 | 1.33 | -0.96 | 0.00 | -0.35 | 1/9/2026 3:59:55 PM EST | |||
| 500.00 | 121.00 | 125.00 | 123.00 | 160.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.28 | 1/8/2026 | 1/9/2026 3:59:55 PM EST |
| 510.00 | 131.50 | 134.80 | 133.15 | 133.30 | % | 0.26 | 3 | 0 | 1.39 | -0.98 | 0.00 | -0.21 | 1/9/2026 | 1/9/2026 3:59:55 PM EST | |
| 520.00 | 141.20 | 144.70 | 142.95 | % | 0.27 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.16 | 1/9/2026 3:59:55 PM EST | |||
| 530.00 | 150.90 | 154.60 | 152.75 | % | 0.29 | 0 | 0 | 1.57 | -0.99 | 0.00 | -0.12 | 1/9/2026 3:59:55 PM EST | |||
| 540.00 | 160.50 | 164.50 | 162.50 | 161.67 | % | 0.30 | 60 | 0 | 1.50 | -0.99 | 0.00 | -0.09 | 1/9/2026 | 1/9/2026 3:59:55 PM EST |