Options Chain for SANDISK CORP COM (SNDK) - $148.04 as of 10/21/2025 3:14:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 77.70 | 81.20 | 79.45 | % | 1.14 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 75.00 | 73.20 | 75.80 | 74.50 | % | 0.99 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 80.00 | 68.50 | 70.80 | 69.65 | 57.00 | 0.00 | 0.00% | 0.87 | 0 | 5 | 4.71 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 81.00 | 67.00 | 69.70 | 68.35 | % | 0.84 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 82.00 | 66.10 | 69.00 | 67.55 | % | 0.82 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 83.00 | 65.10 | 68.00 | 66.55 | 23.90 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/21/2025 3:59:51 PM EST |
| 84.00 | 63.70 | 67.20 | 65.45 | % | 0.78 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 85.00 | 62.70 | 66.10 | 64.40 | % | 0.76 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 86.00 | 62.00 | 64.90 | 63.45 | % | 0.74 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 87.00 | 60.70 | 64.20 | 62.45 | % | 0.72 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 88.00 | 60.60 | 63.10 | 61.85 | 36.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 3:59:51 PM EST |
| 89.00 | 59.20 | 62.20 | 60.70 | % | 0.68 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 90.00 | 58.00 | 61.00 | 59.50 | 40.44 | 0.00 | 0.00% | 0.66 | 0 | 9 | 4.08 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 3:59:51 PM EST |
| 91.00 | 57.10 | 60.00 | 58.55 | 18.20 | 0.00 | 0.00% | 0.64 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 3:59:51 PM EST |
| 92.00 | 56.20 | 58.70 | 57.45 | 32.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 3:59:51 PM EST |
| 93.00 | 55.10 | 58.10 | 56.60 | 54.52 | +38.74 | +245.51% | 0.61 | 15 | 15 | 3.92 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 94.00 | 54.10 | 57.00 | 55.55 | 34.74 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/21/2025 3:59:51 PM EST |
| 95.00 | 53.10 | 56.20 | 54.65 | 10.50 | 0.00 | 0.00% | 0.58 | 0 | 64 | 3.84 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/21/2025 3:59:51 PM EST |
| 96.00 | 52.20 | 54.80 | 53.50 | 19.20 | 0.00 | 0.00% | 0.56 | 0 | 10 | 3.54 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 3:59:51 PM EST |
| 97.00 | 51.00 | 53.40 | 52.20 | 50.57 | +12.87 | +34.14% | 0.54 | 15 | 23 | 3.21 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 98.00 | 50.10 | 53.20 | 51.65 | 27.10 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 3:59:51 PM EST |
| 99.00 | 49.00 | 52.20 | 50.60 | 36.00 | 0.00 | 0.00% | 0.51 | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/21/2025 3:59:51 PM EST |
| 100.00 | 48.00 | 50.90 | 49.45 | 6.19 | 0.00 | 0.00% | 0.49 | 0 | 29 | 3.33 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/21/2025 3:59:51 PM EST |
| 101.00 | 47.10 | 50.00 | 48.55 | 44.48 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.32 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 102.00 | 46.10 | 48.90 | 47.50 | 11.10 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/21/2025 3:59:51 PM EST |
| 103.00 | 45.20 | 47.90 | 46.55 | 28.30 | 0.00 | 0.00% | 0.45 | 0 | 8 | 3.13 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:51 PM EST |
| 104.00 | 44.20 | 47.10 | 45.65 | 19.01 | 0.00 | 0.00% | 0.44 | 0 | 19 | 3.17 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/21/2025 3:59:51 PM EST |
| 105.00 | 42.80 | 46.20 | 44.50 | 13.55 | 0.00 | 0.00% | 0.42 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 3:59:51 PM EST |
| 106.00 | 42.40 | 45.00 | 43.70 | 29.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:51 PM EST |
| 107.00 | 41.30 | 44.30 | 42.80 | 15.36 | 0.00 | 0.00% | 0.40 | 0 | 42 | 3.07 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/21/2025 3:59:51 PM EST |
| 108.00 | 39.80 | 43.00 | 41.40 | 33.50 | 0.00 | 0.00% | 0.38 | 0 | 8 | 2.86 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 109.00 | 39.10 | 41.90 | 40.50 | 20.00 | 0.00 | 0.00% | 0.37 | 0 | 29 | 2.75 | 1.00 | 0.00 | -0.01 | 10/1/2025 | 10/21/2025 3:59:51 PM EST |
| 110.00 | 38.00 | 41.00 | 39.50 | 38.87 | +7.19 | +22.70% | 0.36 | 1 | 46 | 2.74 | 1.00 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 111.00 | 37.20 | 39.90 | 38.55 | % | 0.35 | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 10/21/2025 3:59:51 PM EST | |||
| 112.00 | 36.20 | 39.00 | 37.60 | % | 0.34 | 0 | 0 | 2.61 | 1.00 | 0.00 | -0.01 | 10/21/2025 3:59:51 PM EST | |||
| 113.00 | 35.10 | 38.20 | 36.65 | % | 0.32 | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.02 | 10/21/2025 3:59:51 PM EST | |||
| 114.00 | 34.20 | 37.30 | 35.75 | 12.80 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.66 | 0.99 | 0.00 | -0.03 | 10/7/2025 | 10/21/2025 3:59:51 PM EST |
| 115.00 | 33.80 | 36.20 | 35.00 | 30.00 | 0.00 | 0.00% | 0.30 | 0 | 29 | 2.51 | 0.99 | 0.00 | -0.04 | 10/16/2025 | 10/21/2025 3:59:51 PM EST |
| 116.00 | 32.20 | 35.10 | 33.65 | 31.20 | 0.00 | 0.00% | 0.29 | 0 | 46 | 2.41 | 0.99 | 0.00 | -0.04 | 10/16/2025 | 10/21/2025 3:59:51 PM EST |
| 117.00 | 30.90 | 34.40 | 32.65 | 26.64 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.47 | 0.99 | 0.00 | -0.06 | 10/15/2025 | 10/21/2025 3:59:51 PM EST |
| 118.00 | 30.30 | 33.40 | 31.85 | 23.18 | 0.00 | 0.00% | 0.27 | 0 | 17 | 2.44 | 0.99 | 0.00 | -0.08 | 10/15/2025 | 10/21/2025 3:59:51 PM EST |
| 119.00 | 29.00 | 32.20 | 30.60 | 19.86 | 0.00 | 0.00% | 0.26 | 0 | 2 | 2.27 | 0.98 | 0.00 | -0.09 | 10/13/2025 | 10/21/2025 3:59:51 PM EST |
| 120.00 | 28.90 | 31.50 | 30.20 | 22.20 | 0.00 | 0.00% | 0.25 | 0 | 34 | 2.32 | 0.98 | 0.00 | -0.12 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 121.00 | 27.60 | 29.60 | 28.60 | 15.20 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.91 | 0.98 | 0.00 | -0.14 | 10/13/2025 | 10/21/2025 3:59:51 PM EST |
| 122.00 | 26.40 | 28.80 | 27.60 | 19.03 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.93 | 0.97 | 0.00 | -0.17 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 123.00 | 25.30 | 27.80 | 26.55 | 15.00 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.88 | 0.97 | 0.00 | -0.19 | 10/15/2025 | 10/21/2025 3:59:51 PM EST |
| 124.00 | 24.20 | 27.50 | 25.85 | 19.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.07 | 0.96 | 0.01 | -0.22 | 10/15/2025 | 10/21/2025 3:59:51 PM EST |
| 125.00 | 23.10 | 25.80 | 24.45 | 19.65 | +0.90 | +4.80% | 0.20 | 1 | 30 | 1.76 | 0.96 | 0.01 | -0.25 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 126.00 | 22.50 | 25.70 | 24.10 | 20.25 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.01 | 0.95 | 0.01 | -0.27 | 10/15/2025 | 10/21/2025 3:59:51 PM EST |
| 127.00 | 21.50 | 24.40 | 22.95 | 10.58 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.85 | 0.94 | 0.01 | -0.31 | 10/13/2025 | 10/21/2025 3:59:51 PM EST |
| 128.00 | 20.60 | 23.10 | 21.85 | 20.00 | 0.00 | 0.00% | 0.17 | 0 | 335 | 1.70 | 0.93 | 0.01 | -0.34 | 10/16/2025 | 10/21/2025 3:59:51 PM EST |
| 129.00 | 19.90 | 22.50 | 21.20 | 19.15 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.76 | 0.93 | 0.01 | -0.36 | 10/16/2025 | 10/21/2025 3:59:51 PM EST |
| 130.00 | 18.70 | 21.20 | 19.95 | 14.00 | 0.00 | 0.00% | 0.15 | 0 | 48 | 1.61 | 0.91 | 0.01 | -0.42 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 131.00 | 17.50 | 20.30 | 18.90 | 12.80 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.58 | 0.90 | 0.01 | -0.47 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 132.00 | 16.90 | 19.30 | 18.10 | 13.50 | 0.00 | 0.00% | 0.14 | 0 | 104 | 1.52 | 0.89 | 0.01 | -0.50 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 133.00 | 15.80 | 18.40 | 17.10 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.49 | 0.87 | 0.01 | -0.54 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 134.00 | 15.30 | 18.10 | 16.70 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.61 | 0.86 | 0.01 | -0.57 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 135.00 | 14.30 | 17.00 | 15.65 | 14.35 | -1.55 | -9.75% | 0.12 | 2 | 313 | 1.52 | 0.85 | 0.02 | -0.61 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 136.00 | 13.60 | 16.70 | 15.15 | 16.69 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.18 | 0.83 | 0.02 | -0.65 | 10/20/2025 | 10/21/2025 3:59:51 PM EST |
| 137.00 | 12.60 | 15.40 | 14.00 | 15.00 | 0.00 | 0.00% | 0.10 | 0 | 39 | 1.09 | 0.81 | 0.02 | -0.70 | 10/20/2025 | 10/21/2025 3:59:51 PM EST |
| 138.00 | 11.70 | 14.10 | 12.90 | 15.92 | 0.00 | 0.00% | 0.09 | 0 | 46 | 1.02 | 0.79 | 0.02 | -0.73 | 10/20/2025 | 10/21/2025 3:59:51 PM EST |
| 139.00 | 11.30 | 13.50 | 12.40 | 8.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 1.12 | 0.77 | 0.02 | -0.77 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 140.00 | 10.50 | 13.00 | 11.75 | 10.50 | -1.79 | -14.57% | 0.08 | 5 | 67 | 1.14 | 0.75 | 0.02 | -0.80 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 141.00 | 9.80 | 12.90 | 11.35 | 9.80 | -1.83 | -15.74% | 0.08 | 50 | 12 | 1.21 | 0.73 | 0.02 | -0.83 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 142.00 | 9.70 | 11.10 | 10.40 | 9.87 | -1.28 | -11.48% | 0.07 | 2 | 13 | 1.16 | 0.71 | 0.02 | -0.87 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 143.00 | 8.40 | 11.00 | 9.70 | 12.80 | 0.00 | 0.00% | 0.07 | 0 | 19 | 1.14 | 0.68 | 0.02 | -0.89 | 10/20/2025 | 10/21/2025 3:59:51 PM EST |
| 144.00 | 7.20 | 10.30 | 8.75 | 7.48 | -3.22 | -30.10% | 0.06 | 91 | 45 | 1.08 | 0.66 | 0.02 | -0.92 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 145.00 | 7.70 | 9.50 | 8.60 | 6.73 | -2.37 | -26.05% | 0.06 | 1,088 | 356 | 1.17 | 0.63 | 0.03 | -0.94 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 146.00 | 6.70 | 8.90 | 7.80 | 7.10 | -3.10 | -30.40% | 0.05 | 19 | 17 | 1.13 | 0.61 | 0.03 | -0.96 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 147.00 | 6.50 | 8.70 | 7.60 | 7.68 | -0.82 | -9.65% | 0.05 | 75 | 55 | 1.20 | 0.58 | 0.03 | -0.98 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 148.00 | 5.70 | 8.30 | 7.00 | 7.18 | -0.77 | -9.69% | 0.05 | 185 | 341 | 1.18 | 0.55 | 0.03 | -0.99 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 149.00 | 5.50 | 6.60 | 6.05 | 6.00 | -1.50 | -20.00% | 0.04 | 97 | 335 | 1.10 | 0.53 | 0.03 | -1.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 150.00 | 3.90 | 5.90 | 4.90 | 5.10 | -1.60 | -23.89% | 0.03 | 721 | 1,113 | 0.97 | 0.50 | 0.03 | -1.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 152.50 | 3.90 | 5.60 | 4.75 | 4.10 | -0.90 | -18.00% | 0.03 | 30 | 246 | 1.14 | 0.44 | 0.03 | -1.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 155.00 | 3.00 | 3.90 | 3.45 | 3.31 | -1.49 | -31.05% | 0.02 | 70 | 184 | 1.07 | 0.38 | 0.02 | -0.98 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 157.50 | 2.40 | 4.70 | 3.55 | 2.10 | -1.52 | -41.99% | 0.02 | 1 | 4 | 1.24 | 0.32 | 0.02 | -0.93 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 160.00 | 1.85 | 3.20 | 2.53 | 2.00 | -0.78 | -28.06% | 0.02 | 22 | 618 | 1.17 | 0.27 | 0.02 | -0.88 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 162.50 | 1.40 | 2.75 | 2.08 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.19 | 0.23 | 0.02 | -0.82 | 10/20/2025 | 10/21/2025 3:59:51 PM EST |
| 165.00 | 0.60 | 1.85 | 1.23 | 1.10 | -1.00 | -47.62% | 0.01 | 28 | 465 | 1.06 | 0.20 | 0.02 | -0.78 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 167.50 | 0.75 | 1.80 | 1.28 | 0.85 | -0.87 | -50.59% | 0.01 | 4 | 85 | 1.08 | 0.17 | 0.01 | -0.71 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 170.00 | 0.55 | 1.10 | 0.83 | 0.82 | -0.36 | -30.51% | 0.00 | 118 | 238 | 1.12 | 0.14 | 0.01 | -0.64 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 175.00 | 0.25 | 0.60 | 0.43 | 0.43 | -0.42 | -49.42% | 0.00 | 3 | 487 | 1.12 | 0.10 | 0.01 | -0.50 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 180.00 | 0.20 | 0.75 | 0.48 | 0.47 | -0.06 | -11.33% | 0.00 | 31 | 652 | 1.25 | 0.06 | 0.01 | -0.36 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.91 | 0.03 | 0.00 | -0.20 | 10/21/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | 0.10 | % | 0.00 | 4 | 0 | 1.61 | 0.02 | 0.00 | -0.14 | 10/21/2025 | 10/21/2025 3:59:51 PM EST | |
| 195.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.48 | 0.01 | 0.00 | -0.08 | 10/21/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.53 | 0.01 | 0.00 | -0.05 | 10/21/2025 3:59:51 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | -0.01 | 10/21/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | -0.01 | 10/21/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 4 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.04 | -1.09 | -96.46% | 0.00 | 1 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 3 | 6 | 2.74 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 81.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 2 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST | |
| 82.00 | 0.00 | 1.20 | 0.60 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.35 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/21/2025 3:59:51 PM EST |
| 83.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 84.00 | 0.00 | 2.10 | 1.05 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.81 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/21/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 86 | 2.50 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 1.40 | 0.70 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.20 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 88.00 | 0.00 | 1.20 | 0.60 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/21/2025 3:59:51 PM EST |
| 89.00 | 0.00 | 2.10 | 1.05 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.42 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 262 | 2.26 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/21/2025 3:59:51 PM EST |
| 92.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.64 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 93.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 94.00 | 0.00 | 1.20 | 0.60 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.50 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/21/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.91 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/21/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.24 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.31 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 1.00 | 0.50 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.11 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 99.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.18 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 252 | 1.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 1.20 | 0.60 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 3:59:51 PM EST |
| 102.00 | 0.00 | 0.15 | 0.08 | 0.12 | -1.08 | -90.00% | 0.00 | 1 | 30 | 2.02 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 103.00 | 0.00 | 1.25 | 0.63 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.96 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 104.00 | 0.00 | 2.15 | 1.08 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:51 PM EST |
| 106.00 | 0.00 | 2.00 | 1.00 | 3.63 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.15 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 3:59:51 PM EST |
| 107.00 | 0.00 | 1.00 | 0.50 | 4.83 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 3:59:51 PM EST |
| 108.00 | 0.00 | 1.45 | 0.73 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 3:59:51 PM EST |
| 109.00 | 0.00 | 1.75 | 0.88 | 0.05 | -0.08 | -61.54% | 0.01 | 10 | 32 | 2.84 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 110.00 | 0.05 | 0.25 | 0.15 | 0.08 | +0.01 | +14.29% | 0.00 | 7 | 107 | 1.62 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 111.00 | 0.00 | 0.45 | 0.23 | 0.25 | +0.03 | +13.64% | 0.00 | 1 | 8 | 1.68 | 0.00 | 0.00 | -0.01 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 112.00 | 0.00 | 1.20 | 0.60 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.39 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 113.00 | 0.00 | 0.80 | 0.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.11 | 0.00 | 0.00 | -0.02 | 10/16/2025 | 10/21/2025 3:59:51 PM EST |
| 114.00 | 0.00 | 0.60 | 0.30 | 0.40 | -0.10 | -20.00% | 0.00 | 9 | 6 | 1.93 | -0.01 | 0.00 | -0.03 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.62 | -92.54% | 0.00 | 44 | 32 | 1.77 | -0.01 | 0.00 | -0.04 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 116.00 | 0.00 | 0.70 | 0.35 | 0.18 | -8.82 | -98.00% | 0.00 | 37 | 10 | 1.89 | -0.01 | 0.00 | -0.04 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 117.00 | 0.00 | 0.70 | 0.35 | 1.05 | +0.85 | +425.00% | 0.00 | 3 | 47 | 1.84 | -0.01 | 0.00 | -0.06 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 118.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.12 | -40.00% | 0.00 | 34 | 32 | 1.39 | -0.01 | 0.00 | -0.08 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 119.00 | 0.00 | 0.35 | 0.18 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.50 | -0.02 | 0.00 | -0.09 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 120.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.10 | -28.58% | 0.00 | 16 | 1,266 | 1.37 | -0.02 | 0.00 | -0.12 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 121.00 | 0.00 | 0.55 | 0.28 | 0.35 | -0.17 | -32.70% | 0.00 | 31 | 115 | 1.55 | -0.02 | 0.00 | -0.14 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 122.00 | 0.10 | 1.00 | 0.55 | 0.55 | -0.80 | -59.26% | 0.00 | 2 | 12 | 1.41 | -0.03 | 0.00 | -0.17 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 123.00 | 0.05 | 1.10 | 0.58 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.34 | -0.03 | 0.00 | -0.19 | 10/20/2025 | 10/21/2025 3:59:51 PM EST |
| 124.00 | 0.10 | 0.70 | 0.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.25 | -0.04 | 0.01 | -0.22 | 10/17/2025 | 10/21/2025 3:59:51 PM EST |
| 125.00 | 0.15 | 0.80 | 0.48 | 0.40 | -0.20 | -33.34% | 0.00 | 7 | 479 | 1.26 | -0.04 | 0.01 | -0.25 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 126.00 | 0.30 | 1.20 | 0.75 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.37 | -0.05 | 0.01 | -0.27 | 10/20/2025 | 10/21/2025 3:59:51 PM EST |
| 127.00 | 0.10 | 1.60 | 0.85 | 0.65 | 0.00 | 0.00% | 0.01 | 7 | 15 | 1.30 | -0.06 | 0.01 | -0.31 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 128.00 | 0.00 | 0.80 | 0.40 | 0.55 | -0.34 | -38.21% | 0.00 | 17 | 30 | 1.33 | -0.07 | 0.01 | -0.34 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 129.00 | 0.00 | 1.35 | 0.68 | 1.18 | +0.23 | +24.22% | 0.01 | 2 | 15 | 1.50 | -0.07 | 0.01 | -0.36 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 130.00 | 0.50 | 0.85 | 0.68 | 0.70 | -0.28 | -28.58% | 0.01 | 28 | 155 | 1.17 | -0.09 | 0.01 | -0.42 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 131.00 | 0.30 | 0.95 | 0.63 | 1.02 | +0.02 | +2.00% | 0.00 | 1 | 7 | 1.08 | -0.10 | 0.01 | -0.47 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 132.00 | 0.35 | 1.90 | 1.13 | 0.95 | -0.58 | -37.91% | 0.01 | 10 | 19 | 1.21 | -0.11 | 0.01 | -0.50 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 133.00 | 0.40 | 1.55 | 0.98 | 1.00 | -0.35 | -25.93% | 0.01 | 22 | 24 | 1.11 | -0.13 | 0.01 | -0.54 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 134.00 | 0.85 | 2.05 | 1.45 | 1.30 | -0.54 | -29.35% | 0.01 | 10 | 13 | 1.23 | -0.14 | 0.01 | -0.57 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 135.00 | 1.00 | 1.95 | 1.48 | 1.25 | -0.58 | -31.70% | 0.01 | 29 | 2,141 | 1.18 | -0.15 | 0.02 | -0.61 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 136.00 | 0.65 | 2.60 | 1.63 | 1.80 | -0.48 | -21.06% | 0.01 | 9 | 8 | 1.15 | -0.17 | 0.02 | -0.65 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 137.00 | 0.30 | 2.70 | 1.50 | 2.15 | +0.05 | +2.39% | 0.01 | 14 | 35 | 1.03 | -0.19 | 0.02 | -0.70 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 138.00 | 1.40 | 2.00 | 1.70 | 1.70 | -0.90 | -34.62% | 0.01 | 14 | 17 | 1.08 | -0.21 | 0.02 | -0.73 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 139.00 | 1.50 | 2.50 | 2.00 | 2.03 | -0.85 | -29.52% | 0.01 | 10 | 73 | 1.09 | -0.23 | 0.02 | -0.77 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 140.00 | 2.15 | 2.90 | 2.53 | 2.32 | -0.78 | -25.17% | 0.02 | 114 | 426 | 1.09 | -0.25 | 0.02 | -0.80 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 141.00 | 2.15 | 3.60 | 2.88 | 3.80 | +0.54 | +16.57% | 0.02 | 1 | 21 | 1.17 | -0.27 | 0.02 | -0.83 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 142.00 | 2.25 | 4.10 | 3.18 | 2.25 | -1.24 | -35.53% | 0.02 | 36 | 33 | 1.16 | -0.29 | 0.02 | -0.87 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 143.00 | 3.00 | 3.90 | 3.45 | 5.35 | +1.55 | +40.79% | 0.02 | 3 | 55 | 1.15 | -0.32 | 0.02 | -0.89 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 144.00 | 3.00 | 4.80 | 3.90 | 3.70 | -0.78 | -17.42% | 0.03 | 20 | 13 | 1.16 | -0.34 | 0.02 | -0.92 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 145.00 | 2.50 | 4.30 | 3.40 | 4.50 | -0.67 | -12.96% | 0.02 | 16 | 1,080 | 0.99 | -0.37 | 0.03 | -0.94 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 146.00 | 3.70 | 4.90 | 4.30 | 4.55 | -7.69 | -62.83% | 0.03 | 1,242 | 3 | 1.08 | -0.39 | 0.03 | -0.96 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 147.00 | 4.00 | 5.50 | 4.75 | 6.10 | +0.30 | +5.18% | 0.03 | 6 | 46 | 1.08 | -0.42 | 0.03 | -0.98 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 148.00 | 4.10 | 7.00 | 5.55 | 5.00 | -1.34 | -21.14% | 0.04 | 49 | 58 | 1.14 | -0.45 | 0.03 | -0.99 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 149.00 | 5.20 | 6.00 | 5.60 | 5.30 | -1.50 | -22.06% | 0.04 | 57 | 315 | 1.06 | -0.47 | 0.03 | -1.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 150.00 | 5.60 | 7.40 | 6.50 | 8.45 | +0.95 | +12.67% | 0.04 | 82 | 711 | 1.13 | -0.50 | 0.03 | -1.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 152.50 | 7.10 | 9.10 | 8.10 | 10.55 | +1.55 | +17.23% | 0.05 | 1 | 190 | 1.16 | -0.56 | 0.03 | -1.00 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 155.00 | 8.70 | 10.80 | 9.75 | 9.00 | -0.60 | -6.25% | 0.06 | 6 | 51 | 1.17 | -0.62 | 0.02 | -0.98 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 157.50 | 9.10 | 12.50 | 10.80 | 11.20 | -0.30 | -2.61% | 0.07 | 1 | 2 | 1.02 | -0.68 | 0.02 | -0.93 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 160.00 | 12.40 | 14.10 | 13.25 | 14.00 | -0.54 | -3.72% | 0.08 | 4 | 13 | 1.16 | -0.73 | 0.02 | -0.88 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 162.50 | 13.30 | 16.20 | 14.75 | % | 0.09 | 0 | 0 | 0.97 | -0.77 | 0.02 | -0.82 | 10/21/2025 3:59:51 PM EST | |||
| 165.00 | 15.00 | 18.60 | 16.80 | 17.03 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.52 | -0.80 | 0.02 | -0.78 | 10/20/2025 | 10/21/2025 3:59:51 PM EST |
| 167.50 | 17.50 | 20.20 | 18.85 | % | 0.11 | 0 | 0 | 1.42 | -0.83 | 0.01 | -0.71 | 10/21/2025 3:59:51 PM EST | |||
| 170.00 | 19.90 | 23.00 | 21.45 | 24.75 | +3.05 | +14.06% | 0.13 | 10 | 11 | 1.60 | -0.86 | 0.01 | -0.64 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 175.00 | 24.20 | 27.70 | 25.95 | % | 0.15 | 0 | 0 | 1.73 | -0.90 | 0.01 | -0.50 | 10/21/2025 3:59:51 PM EST | |||
| 180.00 | 29.40 | 32.50 | 30.95 | 34.35 | +3.14 | +10.07% | 0.17 | 10 | 22 | 1.86 | -0.94 | 0.01 | -0.36 | 10/21/2025 | 10/21/2025 3:59:51 PM EST |
| 185.00 | 33.90 | 37.40 | 35.65 | % | 0.19 | 0 | 0 | 2.00 | -0.97 | 0.00 | -0.20 | 10/21/2025 3:59:51 PM EST | |||
| 190.00 | 39.20 | 42.10 | 40.65 | % | 0.21 | 0 | 0 | 2.06 | -0.98 | 0.00 | -0.14 | 10/21/2025 3:59:51 PM EST | |||
| 195.00 | 43.90 | 47.10 | 45.50 | % | 0.23 | 0 | 0 | 2.22 | -0.99 | 0.00 | -0.08 | 10/21/2025 3:59:51 PM EST | |||
| 200.00 | 49.60 | 52.00 | 50.80 | % | 0.25 | 0 | 0 | 2.32 | -0.99 | 0.00 | -0.05 | 10/21/2025 3:59:51 PM EST | |||
| 205.00 | 54.20 | 57.00 | 55.60 | % | 0.27 | 0 | 0 | 2.46 | -1.00 | 0.00 | -0.01 | 10/21/2025 3:59:51 PM EST | |||
| 210.00 | 59.00 | 62.00 | 60.50 | % | 0.29 | 0 | 0 | 2.60 | -1.00 | 0.00 | -0.01 | 10/21/2025 3:59:51 PM EST | |||
| 215.00 | 63.80 | 67.00 | 65.40 | % | 0.30 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 220.00 | 68.80 | 72.00 | 70.40 | % | 0.32 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST | |||
| 225.00 | 74.20 | 76.90 | 75.55 | % | 0.34 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:51 PM EST |