Options Chain for SANDISK CORP COM (SNDK) - $129.68 as of 10/10/2025 3:36:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 95.40 | 98.40 | 96.90 | 103.60 | 0.00 | 0.00% | 4.31 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:58:54 PM EST |
| 25.00 | 92.80 | 95.90 | 94.35 | 105.00 | 0.00 | 0.00% | 3.77 | 0 | 11 | 7.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 30.00 | 87.80 | 90.90 | 89.35 | 102.00 | 0.00 | 0.00% | 2.98 | 0 | 1 | 7.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 35.00 | 82.80 | 85.90 | 84.35 | % | 2.41 | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:58:54 PM EST | |||
| 40.00 | 77.90 | 80.90 | 79.40 | 86.10 | 0.00 | 0.00% | 1.99 | 0 | 5 | 5.60 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:58:54 PM EST |
| 45.00 | 72.90 | 76.00 | 74.45 | 61.30 | 0.00 | 0.00% | 1.65 | 0 | 806 | 5.11 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 12:58:54 PM EST |
| 50.00 | 68.40 | 70.90 | 69.65 | 77.85 | 0.00 | 0.00% | 1.39 | 0 | 4,040 | 4.60 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 12:58:54 PM EST |
| 55.00 | 62.90 | 65.70 | 64.30 | 69.13 | 0.00 | 0.00% | 1.17 | 0 | 360 | 4.15 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:58:54 PM EST |
| 60.00 | 57.90 | 60.90 | 59.40 | 58.70 | -5.15 | -8.07% | 0.99 | 1 | 405 | 3.75 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 65.00 | 52.90 | 55.90 | 54.40 | 31.20 | 0.00 | 0.00% | 0.84 | 0 | 746 | 3.37 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 12:58:54 PM EST |
| 70.00 | 47.50 | 50.90 | 49.20 | 50.00 | 0.00 | 0.00% | 0.70 | 0 | 1,050 | 2.98 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:58:54 PM EST |
| 75.00 | 42.90 | 45.80 | 44.35 | 49.80 | 0.00 | 0.00% | 0.59 | 0 | 1,207 | 2.70 | 1.00 | 0.00 | -0.01 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 80.00 | 38.00 | 41.10 | 39.55 | 37.00 | 0.00 | 0.00% | 0.49 | 0 | 340 | 2.40 | 0.99 | 0.00 | -0.03 | 10/7/2025 | 10/10/2025 12:58:54 PM EST |
| 85.00 | 33.00 | 36.00 | 34.50 | 45.06 | 0.00 | 0.00% | 0.41 | 0 | 178 | 2.14 | 0.99 | 0.00 | -0.10 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 86.00 | 32.10 | 35.10 | 33.60 | % | 0.39 | 0 | 0 | 2.05 | 0.99 | 0.00 | -0.10 | 10/10/2025 12:58:54 PM EST | |||
| 87.00 | 31.10 | 34.10 | 32.60 | % | 0.37 | 0 | 0 | 2.03 | 0.98 | 0.00 | -0.10 | 10/10/2025 12:58:54 PM EST | |||
| 88.00 | 30.10 | 33.20 | 31.65 | 35.70 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.98 | 0.98 | 0.00 | -0.11 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 89.00 | 29.30 | 32.20 | 30.75 | 42.20 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.95 | 0.98 | 0.00 | -0.12 | 10/2/2025 | 10/10/2025 12:58:54 PM EST |
| 90.00 | 28.80 | 31.20 | 30.00 | 36.65 | -2.15 | -5.55% | 0.33 | 40 | 485 | 1.93 | 0.97 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 91.00 | 27.10 | 30.30 | 28.70 | % | 0.32 | 0 | 0 | 1.87 | 0.97 | 0.00 | -0.15 | 10/10/2025 12:58:54 PM EST | |||
| 92.00 | 26.30 | 29.30 | 27.80 | 41.00 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.82 | 0.96 | 0.00 | -0.16 | 10/6/2025 | 10/10/2025 12:58:54 PM EST |
| 92.50 | 25.90 | 28.90 | 27.40 | % | 0.30 | 0 | 0 | 1.82 | 0.96 | 0.00 | -0.17 | 10/10/2025 12:58:54 PM EST | |||
| 93.00 | 25.30 | 28.30 | 26.80 | 33.70 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.79 | 0.95 | 0.01 | -0.17 | 10/6/2025 | 10/10/2025 12:58:54 PM EST |
| 93.50 | 24.90 | 28.00 | 26.45 | 22.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.79 | 0.95 | 0.01 | -0.18 | 9/29/2025 | 10/10/2025 12:58:54 PM EST |
| 94.00 | 24.60 | 27.50 | 26.05 | 10.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.76 | 0.95 | 0.01 | -0.19 | 9/24/2025 | 10/10/2025 12:58:54 PM EST |
| 94.50 | 24.40 | 27.10 | 25.75 | 18.90 | 0.00 | 0.00% | 0.27 | 0 | 9 | 1.76 | 0.94 | 0.01 | -0.20 | 9/29/2025 | 10/10/2025 12:58:54 PM EST |
| 95.00 | 23.70 | 26.50 | 25.10 | 35.12 | +0.92 | +2.69% | 0.26 | 1 | 934 | 1.76 | 0.94 | 0.01 | -0.21 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 95.50 | 23.70 | 26.20 | 24.95 | 34.00 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.73 | 0.93 | 0.01 | -0.22 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 96.00 | 22.80 | 25.70 | 24.25 | 15.80 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.71 | 0.93 | 0.01 | -0.23 | 9/29/2025 | 10/10/2025 12:58:54 PM EST |
| 96.50 | 22.90 | 25.30 | 24.10 | 34.70 | 0.00 | 0.00% | 0.25 | 0 | 15 | 1.71 | 0.93 | 0.01 | -0.23 | 10/3/2025 | 10/10/2025 12:58:54 PM EST |
| 97.00 | 21.90 | 24.80 | 23.35 | 28.80 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.73 | 0.92 | 0.01 | -0.24 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 97.50 | 22.00 | 24.40 | 23.20 | 16.80 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.67 | 0.92 | 0.01 | -0.25 | 9/29/2025 | 10/10/2025 12:58:54 PM EST |
| 98.00 | 21.50 | 23.90 | 22.70 | 17.50 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.65 | 0.91 | 0.01 | -0.26 | 9/29/2025 | 10/10/2025 12:58:54 PM EST |
| 99.00 | 20.20 | 23.00 | 21.60 | 28.85 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.61 | 0.90 | 0.01 | -0.27 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 100.00 | 19.90 | 22.20 | 21.05 | 26.20 | -3.70 | -12.38% | 0.21 | 101 | 1,152 | 1.01 | 0.89 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 101.00 | 18.50 | 21.20 | 19.85 | 8.40 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.59 | 0.88 | 0.01 | -0.31 | 9/24/2025 | 10/10/2025 12:58:54 PM EST |
| 102.00 | 18.20 | 20.40 | 19.30 | 32.10 | 0.00 | 0.00% | 0.19 | 0 | 95 | 1.05 | 0.86 | 0.01 | -0.33 | 10/3/2025 | 10/10/2025 12:58:54 PM EST |
| 103.00 | 17.40 | 19.30 | 18.35 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 35 | 1.10 | 0.85 | 0.01 | -0.35 | 10/7/2025 | 10/10/2025 12:58:54 PM EST |
| 104.00 | 16.40 | 18.70 | 17.55 | 22.53 | 0.00 | 0.00% | 0.17 | 0 | 361 | 1.10 | 0.83 | 0.01 | -0.37 | 10/2/2025 | 10/10/2025 12:58:54 PM EST |
| 105.00 | 15.50 | 18.00 | 16.75 | 17.80 | -7.00 | -28.23% | 0.16 | 1 | 653 | 1.01 | 0.82 | 0.01 | -0.39 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 106.00 | 15.10 | 17.20 | 16.15 | 17.20 | -7.34 | -29.91% | 0.15 | 1 | 29 | 1.03 | 0.80 | 0.01 | -0.41 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 107.00 | 14.30 | 16.30 | 15.30 | 24.65 | 0.00 | 0.00% | 0.14 | 0 | 799 | 1.12 | 0.79 | 0.02 | -0.42 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 108.00 | 13.40 | 15.70 | 14.55 | 19.48 | 0.00 | 0.00% | 0.13 | 0 | 45 | 1.14 | 0.77 | 0.02 | -0.44 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 109.00 | 12.60 | 15.00 | 13.80 | 20.31 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.14 | 0.75 | 0.02 | -0.46 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 110.00 | 12.00 | 14.30 | 13.15 | 13.83 | -6.18 | -30.89% | 0.12 | 51 | 1,882 | 1.13 | 0.73 | 0.02 | -0.47 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 111.00 | 11.40 | 13.60 | 12.50 | 19.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.14 | 0.71 | 0.02 | -0.48 | 10/2/2025 | 10/10/2025 12:58:54 PM EST |
| 112.00 | 10.60 | 13.00 | 11.80 | 11.00 | -14.90 | -57.53% | 0.11 | 1 | 3 | 1.04 | 0.69 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 113.00 | 9.80 | 12.30 | 11.05 | 22.08 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.11 | 0.67 | 0.02 | -0.51 | 10/3/2025 | 10/10/2025 12:58:54 PM EST |
| 114.00 | 9.30 | 11.70 | 10.50 | % | 0.09 | 0 | 0 | 1.13 | 0.65 | 0.02 | -0.52 | 10/10/2025 12:58:54 PM EST | |||
| 115.00 | 9.10 | 9.80 | 9.45 | 9.60 | -6.61 | -40.78% | 0.08 | 8 | 6,140 | 0.99 | 0.63 | 0.02 | -0.53 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 116.00 | 8.10 | 10.50 | 9.30 | 10.00 | -4.20 | -29.58% | 0.08 | 24 | 35 | 1.02 | 0.61 | 0.02 | -0.53 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 117.00 | 7.60 | 9.80 | 8.70 | 10.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.01 | 0.58 | 0.02 | -0.54 | 10/7/2025 | 10/10/2025 12:58:54 PM EST |
| 118.00 | 7.00 | 9.20 | 8.10 | 7.50 | -6.05 | -44.65% | 0.07 | 6 | 13 | 1.13 | 0.56 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 119.00 | 7.10 | 7.90 | 7.50 | 9.46 | -1.04 | -9.91% | 0.06 | 40 | 56 | 1.08 | 0.54 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 120.00 | 6.50 | 7.30 | 6.90 | 7.26 | -5.04 | -40.98% | 0.06 | 87 | 2,395 | 1.00 | 0.52 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 121.00 | 5.70 | 7.30 | 6.50 | 7.70 | -4.24 | -35.52% | 0.05 | 52 | 27 | 1.03 | 0.50 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 122.00 | 5.70 | 6.50 | 6.10 | 6.00 | -5.15 | -46.19% | 0.05 | 34 | 124 | 1.08 | 0.48 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 123.00 | 5.00 | 7.40 | 6.20 | 5.71 | -4.40 | -43.53% | 0.05 | 2 | 69 | 1.17 | 0.46 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 124.00 | 4.90 | 7.00 | 5.95 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 41 | 1.14 | 0.43 | 0.02 | -0.53 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 125.00 | 3.80 | 6.70 | 5.25 | 5.37 | -4.60 | -46.14% | 0.04 | 159 | 2,844 | 1.12 | 0.41 | 0.02 | -0.53 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 126.00 | 3.60 | 5.30 | 4.45 | 7.30 | -2.60 | -26.27% | 0.04 | 18 | 37 | 1.05 | 0.39 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 127.00 | 3.60 | 5.10 | 4.35 | 5.30 | -3.20 | -37.65% | 0.03 | 33 | 60 | 1.06 | 0.37 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 128.00 | 3.00 | 4.90 | 3.95 | 3.60 | -4.90 | -57.65% | 0.03 | 13 | 430 | 1.13 | 0.35 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 129.00 | 3.20 | 4.30 | 3.75 | 2.80 | -4.45 | -61.38% | 0.03 | 112 | 103 | 1.08 | 0.33 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 130.00 | 3.00 | 3.60 | 3.30 | 3.50 | -3.85 | -52.39% | 0.03 | 107 | 1,848 | 1.05 | 0.32 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 131.00 | 2.65 | 3.50 | 3.08 | 3.10 | -3.71 | -54.48% | 0.02 | 3 | 38 | 1.06 | 0.30 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 132.00 | 1.95 | 4.40 | 3.18 | 4.90 | -1.59 | -24.50% | 0.02 | 1 | 22 | 1.13 | 0.28 | 0.02 | -0.45 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 133.00 | 1.70 | 4.20 | 2.95 | 3.88 | -1.82 | -31.93% | 0.02 | 9 | 8 | 1.15 | 0.26 | 0.02 | -0.44 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 134.00 | 2.10 | 2.75 | 2.43 | 4.13 | -1.62 | -28.18% | 0.02 | 2 | 6 | 1.23 | 0.25 | 0.02 | -0.42 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 135.00 | 1.95 | 2.50 | 2.23 | 2.63 | -2.37 | -47.40% | 0.02 | 212 | 811 | 1.06 | 0.23 | 0.02 | -0.41 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 136.00 | 1.55 | 3.80 | 2.68 | 2.43 | -2.57 | -51.40% | 0.02 | 3 | 50 | 1.24 | 0.22 | 0.02 | -0.39 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 137.00 | 1.60 | 2.20 | 1.90 | 2.00 | -2.59 | -56.43% | 0.01 | 78 | 85 | 1.08 | 0.20 | 0.02 | -0.38 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 138.00 | 1.35 | 3.30 | 2.33 | 3.20 | -1.83 | -36.39% | 0.02 | 1 | 17 | 1.17 | 0.19 | 0.02 | -0.36 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 139.00 | 1.45 | 3.40 | 2.43 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.25 | 0.18 | 0.01 | -0.35 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 140.00 | 1.00 | 1.80 | 1.40 | 1.45 | -2.19 | -60.17% | 0.01 | 20 | 2,469 | 1.06 | 0.17 | 0.01 | -0.33 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 141.00 | 1.05 | 2.95 | 2.00 | 2.44 | % | 0.01 | 2 | 0 | 1.09 | 0.16 | 0.01 | -0.32 | 10/10/2025 | 10/10/2025 12:58:54 PM EST | |
| 142.00 | 0.80 | 3.00 | 1.90 | 2.15 | -1.45 | -40.28% | 0.01 | 2 | 41 | 1.27 | 0.14 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 143.00 | 0.80 | 3.00 | 1.90 | % | 0.01 | 0 | 0 | 1.27 | 0.13 | 0.01 | -0.29 | 10/10/2025 12:58:54 PM EST | |||
| 144.00 | 0.85 | 1.35 | 1.10 | 1.30 | -1.55 | -54.39% | 0.01 | 42 | 411 | 1.11 | 0.13 | 0.01 | -0.28 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 145.00 | 0.75 | 1.25 | 1.00 | 0.87 | -1.68 | -65.89% | 0.01 | 642 | 818 | 1.10 | 0.12 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 146.00 | 0.70 | 2.70 | 1.70 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.29 | 0.11 | 0.01 | -0.24 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 147.00 | 0.00 | 2.70 | 1.35 | 2.03 | -0.42 | -17.15% | 0.01 | 1 | 100 | 1.62 | 0.10 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 148.00 | 0.35 | 2.75 | 1.55 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.09 | 0.01 | -0.22 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 150.00 | 0.45 | 0.60 | 0.53 | 0.70 | -0.99 | -58.58% | 0.00 | 110 | 5,210 | 1.11 | 0.08 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 155.00 | 0.40 | 2.40 | 1.40 | 1.34 | +0.19 | +16.53% | 0.01 | 8 | 1,258 | 1.44 | 0.05 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 160.00 | 0.20 | 0.65 | 0.43 | 0.31 | -0.49 | -61.25% | 0.00 | 31 | 195 | 1.21 | 0.04 | 0.00 | -0.11 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 165.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.39 | -72.23% | 0.00 | 86 | 1,895 | 1.16 | 0.03 | 0.00 | -0.09 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.06 | 0.01 | 0.00 | -0.04 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.38 | 0.01 | 0.00 | -0.04 | 10/10/2025 12:58:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.27 | 0.00 | 0.00 | -0.02 | 10/9/2025 | 10/10/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:54 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:58:54 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 10/10/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/10/2025 12:58:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:58:54 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 455 | 3.01 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 12:58:54 PM EST |
| 50.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 681 | 3.86 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 12:58:54 PM EST |
| 55.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 433 | 4.26 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 12:58:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 928 | 2.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,801 | 1.79 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:58:54 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 878 | 1.59 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,583 | 1.40 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/10/2025 12:58:54 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,354 | 1.22 | -0.01 | 0.00 | -0.03 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 85.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 109 | 2,311 | 1.19 | -0.01 | 0.00 | -0.10 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.17 | -0.01 | 0.00 | -0.10 | 10/3/2025 | 10/10/2025 12:58:54 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.12 | -0.02 | 0.00 | -0.10 | 9/29/2025 | 10/10/2025 12:58:54 PM EST |
| 88.00 | 0.00 | 2.20 | 1.10 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 82 | 2.08 | -0.02 | 0.00 | -0.11 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 89.00 | 0.00 | 2.20 | 1.10 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.02 | -0.02 | 0.00 | -0.12 | 9/25/2025 | 10/10/2025 12:58:54 PM EST |
| 90.00 | 0.15 | 0.70 | 0.43 | 0.37 | +0.25 | +208.34% | 0.00 | 139 | 1,439 | 1.20 | -0.03 | 0.00 | -0.14 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 91.00 | 0.00 | 1.80 | 0.90 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.84 | -0.03 | 0.00 | -0.15 | 10/1/2025 | 10/10/2025 12:58:54 PM EST |
| 92.00 | 0.00 | 2.10 | 1.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.87 | -0.04 | 0.00 | -0.16 | 9/30/2025 | 10/10/2025 12:58:54 PM EST |
| 92.50 | 0.00 | 1.85 | 0.93 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | -0.04 | 0.00 | -0.17 | 9/24/2025 | 10/10/2025 12:58:54 PM EST |
| 93.00 | 0.00 | 1.95 | 0.98 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.80 | -0.05 | 0.01 | -0.17 | 9/29/2025 | 10/10/2025 12:58:54 PM EST |
| 93.50 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.78 | -0.05 | 0.01 | -0.18 | 10/10/2025 12:58:54 PM EST | |||
| 94.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.80 | -0.05 | 0.01 | -0.19 | 10/3/2025 | 10/10/2025 12:58:54 PM EST |
| 94.50 | 0.00 | 2.20 | 1.10 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.74 | -0.06 | 0.01 | -0.20 | 9/30/2025 | 10/10/2025 12:58:54 PM EST |
| 95.00 | 0.50 | 1.00 | 0.75 | 0.75 | +0.50 | +200.00% | 0.01 | 13 | 472 | 1.18 | -0.06 | 0.01 | -0.21 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 95.50 | 0.00 | 1.15 | 0.58 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | -0.07 | 0.01 | -0.22 | 9/23/2025 | 10/10/2025 12:58:54 PM EST |
| 96.00 | 0.30 | 2.60 | 1.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.26 | -0.07 | 0.01 | -0.23 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 96.50 | 0.00 | 2.45 | 1.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.68 | -0.07 | 0.01 | -0.23 | 10/3/2025 | 10/10/2025 12:58:54 PM EST |
| 97.00 | 0.00 | 1.20 | 0.60 | 0.80 | +0.55 | +220.00% | 0.01 | 4 | 40 | 1.44 | -0.08 | 0.01 | -0.24 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 97.50 | 0.00 | 1.40 | 0.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.66 | -0.08 | 0.01 | -0.25 | 10/1/2025 | 10/10/2025 12:58:54 PM EST |
| 98.00 | 0.00 | 1.40 | 0.70 | 0.99 | +0.37 | +59.68% | 0.01 | 1 | 62 | 1.67 | -0.09 | 0.01 | -0.26 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 99.00 | 0.00 | 1.50 | 0.75 | 1.20 | +0.67 | +126.42% | 0.01 | 2 | 95 | 1.52 | -0.10 | 0.01 | -0.27 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 100.00 | 1.25 | 1.50 | 1.38 | 1.50 | +1.10 | +275.00% | 0.01 | 1,061 | 2,110 | 1.14 | -0.11 | 0.01 | -0.30 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 101.00 | 0.55 | 2.70 | 1.63 | 1.46 | -0.34 | -18.89% | 0.02 | 31 | 181 | 1.15 | -0.12 | 0.01 | -0.31 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 102.00 | 0.70 | 2.00 | 1.35 | 1.60 | +0.65 | +68.43% | 0.01 | 97 | 87 | 1.06 | -0.14 | 0.01 | -0.33 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 103.00 | 0.90 | 3.00 | 1.95 | 1.53 | -0.32 | -17.30% | 0.02 | 1 | 128 | 1.21 | -0.15 | 0.01 | -0.35 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 104.00 | 0.45 | 3.50 | 1.98 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.11 | -0.17 | 0.01 | -0.37 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 105.00 | 2.00 | 2.45 | 2.23 | 2.10 | +1.38 | +191.67% | 0.02 | 34 | 595 | 1.13 | -0.18 | 0.01 | -0.39 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 106.00 | 1.95 | 2.70 | 2.33 | 2.50 | +0.90 | +56.25% | 0.02 | 30 | 27 | 1.13 | -0.20 | 0.01 | -0.41 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 107.00 | 2.40 | 3.20 | 2.80 | 2.41 | +1.41 | +141.00% | 0.03 | 1 | 140 | 1.08 | -0.21 | 0.02 | -0.42 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 108.00 | 1.65 | 3.30 | 2.48 | 2.42 | +1.42 | +142.00% | 0.02 | 73 | 160 | 1.13 | -0.23 | 0.02 | -0.44 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 109.00 | 2.00 | 3.80 | 2.90 | 1.30 | -0.47 | -26.56% | 0.03 | 1 | 14 | 1.09 | -0.25 | 0.02 | -0.46 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 110.00 | 3.50 | 3.90 | 3.70 | 3.60 | +2.36 | +190.33% | 0.03 | 3,195 | 2,361 | 1.14 | -0.27 | 0.02 | -0.47 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 111.00 | 2.65 | 4.60 | 3.63 | 2.95 | -0.45 | -13.24% | 0.03 | 38 | 7 | 1.03 | -0.29 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 112.00 | 3.90 | 4.70 | 4.30 | 4.13 | +2.53 | +158.13% | 0.04 | 6 | 69 | 1.11 | -0.31 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 113.00 | 4.40 | 4.90 | 4.65 | 4.70 | +3.00 | +176.48% | 0.04 | 6 | 7 | 1.14 | -0.33 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 114.00 | 4.80 | 5.40 | 5.10 | 4.00 | +1.84 | +85.19% | 0.04 | 19 | 11 | 1.12 | -0.35 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 115.00 | 5.20 | 5.80 | 5.50 | 5.32 | +3.42 | +180.00% | 0.05 | 392 | 1,408 | 1.13 | -0.37 | 0.02 | -0.53 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 116.00 | 5.50 | 6.50 | 6.00 | 6.10 | +4.02 | +193.27% | 0.05 | 73 | 362 | 1.12 | -0.39 | 0.02 | -0.53 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 117.00 | 6.10 | 6.80 | 6.45 | 6.30 | +2.90 | +85.30% | 0.06 | 209 | 48 | 1.13 | -0.42 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 118.00 | 6.50 | 7.20 | 6.85 | 7.05 | +3.49 | +98.04% | 0.06 | 67 | 113 | 1.13 | -0.44 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 119.00 | 7.20 | 7.70 | 7.45 | 7.58 | +3.73 | +96.89% | 0.06 | 216 | 87 | 1.14 | -0.46 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 120.00 | 7.60 | 8.40 | 8.00 | 7.70 | +4.50 | +140.63% | 0.07 | 136 | 1,222 | 1.14 | -0.48 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 121.00 | 8.10 | 8.90 | 8.50 | 7.60 | +3.65 | +92.41% | 0.07 | 103 | 810 | 1.14 | -0.50 | 0.02 | -0.55 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 122.00 | 8.80 | 9.40 | 9.10 | 9.00 | +5.11 | +131.37% | 0.07 | 171 | 1,950 | 1.14 | -0.52 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 123.00 | 8.10 | 10.60 | 9.35 | 3.70 | -2.30 | -38.34% | 0.08 | 1 | 55 | 1.12 | -0.54 | 0.02 | -0.54 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 124.00 | 9.80 | 11.20 | 10.50 | 9.00 | +3.50 | +63.64% | 0.08 | 11 | 50 | 1.16 | -0.57 | 0.02 | -0.53 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 125.00 | 10.70 | 11.70 | 11.20 | 10.37 | +5.40 | +108.66% | 0.09 | 1,600 | 1,699 | 1.13 | -0.59 | 0.02 | -0.53 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 126.00 | 11.20 | 11.90 | 11.55 | 10.80 | +5.00 | +86.21% | 0.09 | 9 | 8 | 1.16 | -0.61 | 0.02 | -0.52 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 127.00 | 11.90 | 12.60 | 12.25 | 11.93 | +5.48 | +84.97% | 0.10 | 97 | 76 | 1.18 | -0.63 | 0.02 | -0.51 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 128.00 | 12.30 | 13.20 | 12.75 | 12.72 | +5.82 | +84.35% | 0.10 | 281 | 1,103 | 1.15 | -0.65 | 0.02 | -0.50 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 129.00 | 11.90 | 14.00 | 12.95 | 12.55 | +4.85 | +62.99% | 0.10 | 41 | 9 | 1.05 | -0.67 | 0.02 | -0.49 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 130.00 | 12.60 | 15.00 | 13.80 | 13.00 | +5.56 | +74.74% | 0.11 | 42 | 3,590 | 1.01 | -0.68 | 0.02 | -0.48 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 131.00 | 13.10 | 15.70 | 14.40 | 7.71 | 0.00 | 0.00% | 0.11 | 0 | 20 | 1.04 | -0.70 | 0.02 | -0.46 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 132.00 | 13.90 | 16.60 | 15.25 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 16 | 1.00 | -0.72 | 0.02 | -0.45 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 133.00 | 14.80 | 17.30 | 16.05 | 9.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.05 | -0.74 | 0.02 | -0.44 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 134.00 | 15.60 | 18.00 | 16.80 | 17.40 | 0.00 | 0.00% | 0.13 | 0 | 11 | 1.04 | -0.75 | 0.02 | -0.42 | 10/7/2025 | 10/10/2025 12:58:54 PM EST |
| 135.00 | 16.20 | 18.80 | 17.50 | 12.01 | +0.19 | +1.61% | 0.13 | 10 | 1,038 | 1.02 | -0.77 | 0.02 | -0.41 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 136.00 | 17.00 | 19.60 | 18.30 | % | 0.13 | 0 | 0 | 1.38 | -0.78 | 0.02 | -0.39 | 10/10/2025 12:58:54 PM EST | |||
| 137.00 | 17.80 | 20.90 | 19.35 | 17.10 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.27 | -0.80 | 0.02 | -0.38 | 10/6/2025 | 10/10/2025 12:58:54 PM EST |
| 138.00 | 18.70 | 21.30 | 20.00 | 19.30 | +6.48 | +50.55% | 0.14 | 1 | 1 | 1.31 | -0.81 | 0.02 | -0.36 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 139.00 | 19.50 | 22.50 | 21.00 | 20.30 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.33 | -0.82 | 0.01 | -0.35 | 10/7/2025 | 10/10/2025 12:58:54 PM EST |
| 140.00 | 20.40 | 23.30 | 21.85 | 14.01 | -1.39 | -9.03% | 0.16 | 1 | 34 | 1.34 | -0.83 | 0.01 | -0.33 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 141.00 | 21.20 | 23.90 | 22.55 | 17.80 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.42 | -0.84 | 0.01 | -0.32 | 10/8/2025 | 10/10/2025 12:58:54 PM EST |
| 142.00 | 22.20 | 24.80 | 23.50 | 22.40 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.41 | -0.86 | 0.01 | -0.30 | 10/7/2025 | 10/10/2025 12:58:54 PM EST |
| 143.00 | 23.10 | 25.90 | 24.50 | 21.60 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.40 | -0.87 | 0.01 | -0.29 | 10/6/2025 | 10/10/2025 12:58:54 PM EST |
| 144.00 | 24.00 | 27.00 | 25.50 | 16.50 | -5.70 | -25.68% | 0.18 | 15 | 0 | 1.39 | -0.87 | 0.01 | -0.28 | 10/10/2025 | 10/10/2025 12:58:54 PM EST |
| 145.00 | 24.90 | 27.50 | 26.20 | 17.15 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.40 | -0.88 | 0.01 | -0.26 | 10/3/2025 | 10/10/2025 12:58:54 PM EST |
| 146.00 | 25.90 | 28.40 | 27.15 | 26.40 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.48 | -0.89 | 0.01 | -0.24 | 10/7/2025 | 10/10/2025 12:58:54 PM EST |
| 147.00 | 26.80 | 29.60 | 28.20 | % | 0.19 | 0 | 0 | 1.51 | -0.90 | 0.01 | -0.23 | 10/10/2025 12:58:54 PM EST | |||
| 148.00 | 27.70 | 30.30 | 29.00 | % | 0.20 | 0 | 0 | 1.47 | -0.91 | 0.01 | -0.22 | 10/10/2025 12:58:54 PM EST | |||
| 150.00 | 29.70 | 32.60 | 31.15 | 30.00 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.48 | -0.92 | 0.01 | -0.20 | 10/6/2025 | 10/10/2025 12:58:54 PM EST |
| 155.00 | 34.40 | 37.70 | 36.05 | 27.88 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.59 | -0.95 | 0.01 | -0.14 | 10/9/2025 | 10/10/2025 12:58:54 PM EST |
| 160.00 | 39.30 | 42.30 | 40.80 | % | 0.26 | 0 | 0 | 1.72 | -0.96 | 0.00 | -0.11 | 10/10/2025 12:58:54 PM EST | |||
| 165.00 | 44.40 | 47.30 | 45.85 | 41.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.72 | -0.97 | 0.00 | -0.09 | 10/6/2025 | 10/10/2025 12:58:54 PM EST |
| 170.00 | 49.20 | 52.40 | 50.80 | % | 0.30 | 0 | 0 | 1.90 | -0.99 | 0.00 | -0.04 | 10/10/2025 12:58:54 PM EST | |||
| 175.00 | 54.20 | 57.20 | 55.70 | % | 0.32 | 0 | 0 | 1.94 | -0.99 | 0.00 | -0.04 | 10/10/2025 12:58:54 PM EST | |||
| 180.00 | 59.50 | 62.20 | 60.85 | % | 0.34 | 0 | 0 | 2.15 | -1.00 | 0.00 | -0.02 | 10/10/2025 12:58:54 PM EST |