Options Chain for SNOWFLAKE INC COM SHS (SNOW) - $325.48 as of 10/26/2026 9:20:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 152.10 | 157.10 | 154.60 | 156.30 | 0.00 | 0.00% | 0.91 | 0 | 2 | 2.58 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 175.00 | 147.50 | 152.95 | 150.23 | % | 0.86 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 180.00 | 142.25 | 147.25 | 144.75 | % | 0.80 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 185.00 | 137.45 | 142.50 | 139.98 | % | 0.76 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 190.00 | 131.20 | 137.20 | 134.20 | % | 0.71 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 195.00 | 126.35 | 132.35 | 129.35 | % | 0.66 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 200.00 | 121.20 | 126.20 | 123.70 | 140.98 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.96 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:59 PM EST |
| 205.00 | 116.85 | 121.65 | 119.25 | % | 0.58 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 210.00 | 111.85 | 116.20 | 114.03 | 113.72 | 0.00 | 0.00% | 0.54 | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 215.00 | 106.20 | 111.10 | 108.65 | % | 0.51 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 220.00 | 101.25 | 106.10 | 103.68 | 98.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 225.00 | 96.90 | 101.60 | 99.25 | 89.89 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 91.25 | 96.15 | 93.70 | 89.60 | 0.00 | 0.00% | 0.41 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 235.00 | 86.90 | 91.55 | 89.23 | 103.43 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 81.25 | 86.20 | 83.73 | % | 0.35 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 245.00 | 76.30 | 81.30 | 78.80 | % | 0.32 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 250.00 | 71.30 | 76.25 | 73.78 | 62.91 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 255.00 | 66.75 | 71.35 | 69.05 | 67.80 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 257.50 | 63.85 | 68.75 | 66.30 | % | 0.26 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 260.00 | 62.05 | 66.70 | 64.38 | 52.97 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.02 | 1.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 262.50 | 58.95 | 63.80 | 61.38 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.02 | 10/23/2026 3:59:59 PM EST | |||
| 265.00 | 56.45 | 61.40 | 58.93 | 56.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.96 | 0.99 | 0.00 | -0.04 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 267.50 | 54.65 | 59.35 | 57.00 | % | 0.21 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.08 | 10/23/2026 3:59:59 PM EST | |||
| 270.00 | 52.25 | 56.65 | 54.45 | 43.39 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.94 | 0.98 | 0.00 | -0.10 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 272.50 | 49.10 | 54.05 | 51.58 | % | 0.19 | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.12 | 10/23/2026 3:59:59 PM EST | |||
| 275.00 | 47.35 | 52.20 | 49.78 | 38.80 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.88 | 0.97 | 0.00 | -0.14 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 277.50 | 44.25 | 49.15 | 46.70 | 36.66 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.17 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 42.55 | 46.95 | 44.75 | 38.57 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | 0.95 | 0.00 | -0.19 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 282.50 | 39.50 | 44.45 | 41.98 | % | 0.15 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.22 | 10/23/2026 3:59:59 PM EST | |||
| 285.00 | 37.15 | 42.10 | 39.63 | 33.72 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.80 | 0.94 | 0.00 | -0.26 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 287.50 | 34.80 | 39.65 | 37.23 | 31.63 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | 0.92 | 0.01 | -0.29 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 33.10 | 37.40 | 35.25 | 26.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.80 | 0.91 | 0.01 | -0.33 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 292.50 | 31.30 | 35.80 | 33.55 | % | 0.11 | 0 | 0 | 0.77 | 0.89 | 0.01 | -0.36 | 10/23/2026 3:59:59 PM EST | |||
| 295.00 | 29.05 | 33.20 | 31.13 | 27.16 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.73 | 0.88 | 0.01 | -0.40 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 297.50 | 26.90 | 31.30 | 29.10 | % | 0.10 | 0 | 0 | 0.71 | 0.86 | 0.01 | -0.44 | 10/23/2026 3:59:59 PM EST | |||
| 300.00 | 25.45 | 29.20 | 27.33 | 23.36 | 0.00 | 0.00% | 0.09 | 0 | 45 | 0.57 | 0.84 | 0.01 | -0.48 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 302.50 | 23.50 | 26.55 | 25.03 | 19.30 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.56 | 0.81 | 0.01 | -0.52 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 305.00 | 20.80 | 24.70 | 22.75 | 19.60 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.53 | 0.79 | 0.01 | -0.56 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 307.50 | 20.00 | 23.15 | 21.58 | 14.02 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.60 | 0.76 | 0.01 | -0.60 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 18.20 | 21.10 | 19.65 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 143 | 0.59 | 0.73 | 0.01 | -0.63 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 312.50 | 17.55 | 19.30 | 18.43 | 16.92 | 0.00 | 0.00% | 0.06 | 0 | 29 | 0.62 | 0.70 | 0.01 | -0.67 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 315.00 | 16.05 | 17.30 | 16.68 | 16.20 | 0.00 | 0.00% | 0.05 | 0 | 318 | 0.61 | 0.66 | 0.01 | -0.69 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 317.50 | 14.45 | 15.60 | 15.03 | 13.25 | 0.00 | 0.00% | 0.05 | 0 | 208 | 0.61 | 0.63 | 0.01 | -0.72 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 320.00 | 12.95 | 14.00 | 13.48 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 1,770 | 0.60 | 0.59 | 0.01 | -0.74 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 322.50 | 11.40 | 12.95 | 12.18 | 11.55 | 0.00 | 0.00% | 0.04 | 0 | 324 | 0.60 | 0.56 | 0.01 | -0.75 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 325.00 | 10.40 | 11.40 | 10.90 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 558 | 0.60 | 0.52 | 0.02 | -0.75 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 327.50 | 9.20 | 10.05 | 9.63 | 9.62 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.60 | 0.48 | 0.02 | -0.75 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 330.00 | 7.95 | 8.85 | 8.40 | 8.17 | 0.00 | 0.00% | 0.03 | 0 | 1,801 | 0.59 | 0.44 | 0.01 | -0.74 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 332.50 | 6.95 | 7.75 | 7.35 | 7.15 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.59 | 0.41 | 0.01 | -0.73 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 335.00 | 6.05 | 6.80 | 6.43 | 6.49 | 0.00 | 0.00% | 0.02 | 0 | 505 | 0.58 | 0.37 | 0.01 | -0.71 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 337.50 | 5.20 | 5.90 | 5.55 | 5.58 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.58 | 0.34 | 0.01 | -0.68 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 340.00 | 4.65 | 5.00 | 4.83 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 658 | 0.58 | 0.30 | 0.01 | -0.65 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 342.50 | 3.85 | 4.40 | 4.13 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.58 | 0.27 | 0.01 | -0.61 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 345.00 | 3.35 | 3.85 | 3.60 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.58 | 0.24 | 0.01 | -0.57 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 347.50 | 2.89 | 3.25 | 3.07 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.58 | 0.21 | 0.01 | -0.53 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 350.00 | 2.44 | 2.77 | 2.61 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1,113 | 0.58 | 0.19 | 0.01 | -0.49 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 352.50 | 2.04 | 2.34 | 2.19 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.58 | 0.16 | 0.01 | -0.44 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 355.00 | 1.71 | 1.97 | 1.84 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.58 | 0.14 | 0.01 | -0.40 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 357.50 | 1.41 | 1.65 | 1.53 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.57 | 0.12 | 0.01 | -0.35 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 360.00 | 1.16 | 1.39 | 1.28 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 407 | 0.57 | 0.10 | 0.01 | -0.31 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 362.50 | 0.92 | 1.14 | 1.03 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.57 | 0.08 | 0.01 | -0.27 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 365.00 | 0.76 | 0.95 | 0.86 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.57 | 0.07 | 0.01 | -0.24 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 367.50 | 0.61 | 0.82 | 0.72 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.57 | 0.06 | 0.00 | -0.20 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 370.00 | 0.49 | 0.63 | 0.56 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.57 | 0.05 | 0.00 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 372.50 | 0.41 | 0.60 | 0.51 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 195 | 0.58 | 0.04 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 375.00 | 0.31 | 0.50 | 0.41 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.58 | 0.03 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 377.50 | 0.21 | 0.38 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.56 | 0.03 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 380.00 | 0.13 | 0.36 | 0.25 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.57 | 0.02 | 0.00 | -0.09 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 382.50 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.58 | 0.02 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 385.00 | 0.04 | 0.42 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.60 | 0.01 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 390.00 | 0.01 | 0.50 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.59 | 0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 0.17 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.65 | 0.01 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 400.00 | 0.02 | 0.11 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.60 | 0.00 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.60 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 0.60 | 0.30 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.92 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 1.50 | 0.75 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 405 | 1.14 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.93 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 1.19 | 0.60 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 1.17 | 0.59 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.20 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.02 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 0.73 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.01 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.90 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.13 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.20 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 3:59:59 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 5.10 | 2.55 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.29 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 4.70 | 2.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.17 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 4.90 | 2.45 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.81 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 4.90 | 2.45 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.70 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 2.32 | 1.16 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.08 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 1.90 | 0.95 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.73 | 0.87 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.81 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 1.91 | 0.96 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 1.70 | 0.85 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.51 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 1.59 | 0.80 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 250.00 | 0.03 | 0.19 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.79 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 255.00 | 0.00 | 1.89 | 0.95 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.26 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 257.50 | 0.00 | 2.31 | 1.16 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | -0.01 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.85 | 0.43 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.98 | 0.00 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 262.50 | 0.00 | 2.10 | 1.05 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | -0.02 | 10/20/2026 | 10/23/2026 3:59:59 PM EST |
| 265.00 | 0.00 | 1.04 | 0.52 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.95 | -0.01 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 267.50 | 0.18 | 0.50 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | -0.02 | 0.00 | -0.08 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 270.00 | 0.14 | 0.50 | 0.32 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.69 | -0.02 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 272.50 | 0.15 | 0.62 | 0.39 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 263 | 0.64 | -0.03 | 0.00 | -0.12 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 275.00 | 0.36 | 0.49 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 852 | 0.68 | -0.03 | 0.00 | -0.14 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 277.50 | 0.40 | 0.73 | 0.57 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.68 | -0.04 | 0.00 | -0.17 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 280.00 | 0.54 | 0.73 | 0.64 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.67 | -0.05 | 0.00 | -0.19 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 282.50 | 0.67 | 0.84 | 0.76 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.66 | -0.05 | 0.00 | -0.22 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 285.00 | 0.80 | 0.99 | 0.90 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.66 | -0.07 | 0.00 | -0.26 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 287.50 | 0.78 | 1.16 | 0.97 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | -0.08 | 0.01 | -0.29 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 290.00 | 0.97 | 1.34 | 1.16 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.64 | -0.09 | 0.01 | -0.33 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 292.50 | 1.38 | 1.59 | 1.49 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.63 | -0.11 | 0.01 | -0.36 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 295.00 | 1.46 | 1.89 | 1.68 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.63 | -0.12 | 0.01 | -0.40 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 297.50 | 1.79 | 2.22 | 2.01 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.62 | -0.14 | 0.01 | -0.44 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 300.00 | 2.14 | 2.63 | 2.39 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.62 | -0.16 | 0.01 | -0.48 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 302.50 | 2.57 | 3.20 | 2.89 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.62 | -0.19 | 0.01 | -0.52 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 305.00 | 2.85 | 3.75 | 3.30 | 3.53 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.61 | -0.21 | 0.01 | -0.56 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 307.50 | 3.60 | 4.35 | 3.98 | 4.38 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.61 | -0.24 | 0.01 | -0.60 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 310.00 | 4.45 | 4.85 | 4.65 | 4.85 | 0.00 | 0.00% | 0.02 | 0 | 346 | 0.60 | -0.27 | 0.01 | -0.63 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 312.50 | 4.75 | 5.80 | 5.28 | 5.45 | 0.00 | 0.00% | 0.02 | 0 | 304 | 0.60 | -0.30 | 0.01 | -0.67 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 315.00 | 5.45 | 6.60 | 6.03 | 6.61 | 0.00 | 0.00% | 0.02 | 0 | 232 | 0.60 | -0.34 | 0.01 | -0.69 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 317.50 | 6.90 | 7.55 | 7.23 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 239 | 0.60 | -0.37 | 0.01 | -0.72 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 320.00 | 7.75 | 8.60 | 8.18 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 263 | 0.59 | -0.41 | 0.01 | -0.74 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 322.50 | 8.85 | 9.55 | 9.20 | 9.25 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.58 | -0.44 | 0.01 | -0.75 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 325.00 | 10.10 | 10.85 | 10.48 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 219 | 0.59 | -0.48 | 0.02 | -0.75 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 327.50 | 11.30 | 12.20 | 11.75 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 83 | 0.58 | -0.52 | 0.02 | -0.75 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 330.00 | 12.65 | 13.55 | 13.10 | 13.17 | 0.00 | 0.00% | 0.04 | 0 | 402 | 0.58 | -0.56 | 0.01 | -0.74 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 332.50 | 14.05 | 15.10 | 14.58 | 16.00 | 0.00 | 0.00% | 0.04 | 0 | 170 | 0.58 | -0.59 | 0.01 | -0.73 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 335.00 | 15.60 | 16.55 | 16.08 | 16.25 | 0.00 | 0.00% | 0.05 | 0 | 441 | 0.57 | -0.63 | 0.01 | -0.71 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 337.50 | 16.90 | 18.50 | 17.70 | 21.32 | 0.00 | 0.00% | 0.05 | 0 | 324 | 0.57 | -0.66 | 0.01 | -0.68 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 340.00 | 18.75 | 21.65 | 20.20 | 20.56 | 0.00 | 0.00% | 0.06 | 0 | 182 | 0.61 | -0.70 | 0.01 | -0.65 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 342.50 | 20.50 | 24.55 | 22.53 | 22.30 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.64 | -0.73 | 0.01 | -0.61 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 345.00 | 22.35 | 26.75 | 24.55 | 33.33 | 0.00 | 0.00% | 0.07 | 0 | 421 | 0.65 | -0.76 | 0.01 | -0.57 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 347.50 | 24.35 | 28.80 | 26.58 | 34.90 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.65 | -0.79 | 0.01 | -0.53 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 350.00 | 26.50 | 31.35 | 28.93 | 37.87 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.68 | -0.81 | 0.01 | -0.49 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 352.50 | 28.70 | 32.65 | 30.68 | 33.78 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.65 | -0.84 | 0.01 | -0.44 | 10/23/2026 | 10/23/2026 3:59:59 PM EST |
| 355.00 | 30.85 | 34.55 | 32.70 | 43.33 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.64 | -0.86 | 0.01 | -0.40 | 10/22/2026 | 10/23/2026 3:59:59 PM EST |
| 357.50 | 32.95 | 37.75 | 35.35 | 33.62 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.68 | -0.88 | 0.01 | -0.35 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 360.00 | 35.15 | 40.05 | 37.60 | 38.51 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.67 | -0.90 | 0.01 | -0.31 | 10/21/2026 | 10/23/2026 3:59:59 PM EST |
| 362.50 | 37.60 | 42.30 | 39.95 | 25.05 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.68 | -0.92 | 0.01 | -0.27 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 365.00 | 39.40 | 44.40 | 41.90 | 47.85 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.91 | -0.93 | 0.01 | -0.24 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 367.50 | 42.25 | 46.55 | 44.40 | 25.80 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.91 | -0.94 | 0.00 | -0.20 | 10/14/2026 | 10/23/2026 3:59:59 PM EST |
| 370.00 | 44.05 | 47.70 | 45.88 | 52.60 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.82 | -0.95 | 0.00 | -0.17 | 10/19/2026 | 10/23/2026 3:59:59 PM EST |
| 372.50 | 46.45 | 51.10 | 48.78 | % | 0.13 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.14 | 10/23/2026 3:59:59 PM EST | |||
| 375.00 | 49.30 | 54.20 | 51.75 | 57.15 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.05 | -0.97 | 0.00 | -0.12 | 10/16/2026 | 10/23/2026 3:59:59 PM EST |
| 377.50 | 51.85 | 56.65 | 54.25 | % | 0.14 | 0 | 0 | 1.08 | -0.97 | 0.00 | -0.10 | 10/23/2026 3:59:59 PM EST | |||
| 380.00 | 54.20 | 59.10 | 56.65 | 22.71 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.10 | -0.98 | 0.00 | -0.09 | 10/13/2026 | 10/23/2026 3:59:59 PM EST |
| 382.50 | 56.20 | 60.85 | 58.53 | % | 0.15 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.07 | 10/23/2026 3:59:59 PM EST | |||
| 385.00 | 59.05 | 64.00 | 61.53 | % | 0.16 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.06 | 10/23/2026 3:59:59 PM EST | |||
| 390.00 | 63.50 | 68.30 | 65.90 | % | 0.17 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.04 | 10/23/2026 3:59:59 PM EST | |||
| 395.00 | 68.80 | 73.30 | 71.05 | 65.13 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.03 | 9/16/2026 | 10/23/2026 3:59:59 PM EST |
| 400.00 | 72.70 | 78.55 | 75.63 | 40.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.02 | 10/12/2026 | 10/23/2026 3:59:59 PM EST |
| 405.00 | 78.30 | 83.30 | 80.80 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 10/23/2026 3:59:59 PM EST | |||
| 410.00 | 83.95 | 88.95 | 86.45 | 68.98 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 10/8/2026 | 10/23/2026 3:59:59 PM EST |
| 415.00 | 89.05 | 93.95 | 91.50 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 420.00 | 93.95 | 98.95 | 96.45 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 425.00 | 98.60 | 103.30 | 100.95 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 430.00 | 104.05 | 108.95 | 106.50 | % | 0.25 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 435.00 | 109.00 | 113.95 | 111.48 | % | 0.26 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 440.00 | 113.55 | 118.30 | 115.93 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 450.00 | 122.75 | 127.75 | 125.25 | % | 0.28 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 455.00 | 129.00 | 133.95 | 131.48 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 460.00 | 134.00 | 138.95 | 136.48 | % | 0.30 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 465.00 | 139.05 | 143.95 | 141.50 | % | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 470.00 | 144.05 | 148.95 | 146.50 | % | 0.31 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 475.00 | 148.65 | 153.30 | 150.98 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 480.00 | 153.90 | 158.15 | 156.03 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 485.00 | 158.95 | 163.95 | 161.45 | % | 0.33 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 490.00 | 163.85 | 168.85 | 166.35 | % | 0.34 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 495.00 | 168.85 | 173.85 | 171.35 | % | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 500.00 | 174.00 | 179.00 | 176.50 | % | 0.35 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 505.00 | 178.35 | 183.35 | 180.85 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST | |||
| 510.00 | 182.85 | 187.80 | 185.33 | % | 0.36 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:59 PM EST |