Options Chain for SANDISK CORP COM (SNDK) - $1,304.84 as of 10/28/2026 2:05:59 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
630.00 764.50 777.90 771.20 % 1.22 0 0 1.66 1.00 0.00 0.00 10/28/2026 2:59:04 PM EST
640.00 754.60 768.00 761.30 618.80 0.00 0.00% 1.19 0 15 1.62 1.00 0.00 0.00 10/22/2026 10/28/2026 2:59:04 PM EST
650.00 744.70 758.00 751.35 % 1.16 0 0 1.61 1.00 0.00 -0.01 10/28/2026 2:59:04 PM EST
660.00 734.80 748.10 741.45 % 1.12 0 0 1.58 1.00 0.00 -0.01 10/28/2026 2:59:04 PM EST
670.00 724.80 738.20 731.50 % 1.09 0 0 1.49 1.00 0.00 -0.01 10/28/2026 2:59:04 PM EST
680.00 714.90 728.30 721.60 579.66 0.00 0.00% 1.06 0 15 1.46 1.00 0.00 -0.02 10/22/2026 10/28/2026 2:59:04 PM EST
690.00 705.00 718.40 711.70 % 1.03 0 0 1.50 1.00 0.00 -0.02 10/28/2026 2:59:04 PM EST
700.00 695.10 708.50 701.80 % 1.00 0 0 1.42 1.00 0.00 -0.03 10/28/2026 2:59:04 PM EST
710.00 685.20 698.60 691.90 % 0.97 0 0 1.39 1.00 0.00 -0.04 10/28/2026 2:59:04 PM EST
720.00 675.30 688.70 682.00 % 0.95 0 0 1.37 1.00 0.00 -0.05 10/28/2026 2:59:04 PM EST
730.00 665.40 678.80 672.10 % 0.92 0 0 1.34 1.00 0.00 -0.06 10/28/2026 2:59:04 PM EST
740.00 655.50 668.90 662.20 % 0.89 0 0 1.32 1.00 0.00 -0.07 10/28/2026 2:59:04 PM EST
750.00 645.60 659.00 652.30 % 0.87 0 0 1.36 1.00 0.00 -0.10 10/28/2026 2:59:04 PM EST
760.00 635.70 649.10 642.40 % 0.85 0 0 1.28 1.00 0.00 -0.12 10/28/2026 2:59:04 PM EST
770.00 625.90 639.30 632.60 % 0.82 0 0 1.26 1.00 0.00 -0.14 10/28/2026 2:59:04 PM EST
780.00 616.00 629.40 622.70 % 0.80 0 0 1.23 1.00 0.00 -0.18 10/28/2026 2:59:04 PM EST
790.00 606.10 619.50 612.80 579.10 0.00 0.00% 0.78 0 1 1.20 1.00 0.00 -0.20 10/21/2026 10/28/2026 2:59:04 PM EST
800.00 596.30 609.70 603.00 % 0.75 0 0 1.19 1.00 0.00 -0.21 10/28/2026 2:59:04 PM EST
810.00 586.40 599.90 593.15 % 0.73 0 0 1.18 1.00 0.00 -0.21 10/28/2026 2:59:04 PM EST
820.00 576.60 590.00 583.30 % 0.71 0 0 1.16 1.00 0.00 -0.22 10/28/2026 2:59:04 PM EST
830.00 566.70 580.20 573.45 % 0.69 0 0 1.14 1.00 0.00 -0.24 10/28/2026 2:59:04 PM EST
840.00 556.90 570.40 563.65 % 0.67 0 0 1.11 0.99 0.00 -0.25 10/28/2026 2:59:04 PM EST
850.00 547.10 560.60 553.85 % 0.65 0 0 1.10 0.99 0.00 -0.26 10/28/2026 2:59:04 PM EST
860.00 537.30 550.80 544.05 % 0.63 0 0 1.07 0.99 0.00 -0.28 10/28/2026 2:59:04 PM EST
870.00 527.50 541.10 534.30 % 0.61 0 0 1.05 0.99 0.00 -0.29 10/28/2026 2:59:04 PM EST
880.00 517.80 531.30 524.55 404.00 0.00 0.00% 0.60 0 1 1.04 0.99 0.00 -0.31 10/23/2026 10/28/2026 2:59:04 PM EST
890.00 508.00 521.40 514.70 % 0.58 0 0 1.02 0.99 0.00 -0.33 10/28/2026 2:59:04 PM EST
900.00 498.30 511.70 505.00 577.48 0.00 0.00% 0.56 0 1 1.01 0.99 0.00 -0.35 10/12/2026 10/28/2026 2:59:04 PM EST
910.00 488.60 502.20 495.40 % 0.54 0 0 1.01 0.99 0.00 -0.37 10/28/2026 2:59:04 PM EST
920.00 478.90 492.50 485.70 % 0.53 0 0 0.99 0.98 0.00 -0.40 10/28/2026 2:59:04 PM EST
930.00 469.20 482.90 476.05 534.50 0.00 0.00% 0.51 0 1 0.98 0.98 0.00 -0.42 10/14/2026 10/28/2026 2:59:04 PM EST
940.00 459.60 473.20 466.40 % 0.50 0 0 0.95 0.98 0.00 -0.45 10/28/2026 2:59:04 PM EST
950.00 450.00 463.70 456.85 514.78 0.00 0.00% 0.48 0 1 0.95 0.98 0.00 -0.48 10/14/2026 10/28/2026 2:59:04 PM EST
960.00 440.50 454.10 447.30 % 0.47 0 0 0.93 0.97 0.00 -0.51 10/28/2026 2:59:04 PM EST
970.00 431.00 444.60 437.80 % 0.45 0 0 0.93 0.97 0.00 -0.54 10/28/2026 2:59:04 PM EST
980.00 421.60 435.20 428.40 % 0.44 0 0 0.92 0.97 0.00 -0.57 10/28/2026 2:59:04 PM EST
990.00 412.10 425.70 418.90 % 0.42 0 0 0.91 0.96 0.00 -0.61 10/28/2026 2:59:04 PM EST
1,000.00 402.70 416.40 409.55 409.00 +119.47 +41.27% 0.41 70 5 0.90 0.96 0.00 -0.64 10/28/2026 10/28/2026 2:59:04 PM EST
1,010.00 393.40 407.00 400.20 281.30 0.00 0.00% 0.40 0 3 0.89 0.95 0.00 -0.68 10/22/2026 10/28/2026 2:59:04 PM EST
1,020.00 384.20 397.80 391.00 273.64 0.00 0.00% 0.38 0 4 0.62 0.95 0.00 -0.72 10/22/2026 10/28/2026 2:59:04 PM EST
1,030.00 375.00 388.60 381.80 % 0.37 0 0 0.66 0.94 0.00 -0.76 10/28/2026 2:59:04 PM EST
1,040.00 366.00 379.40 372.70 445.38 0.00 0.00% 0.36 0 1 0.69 0.94 0.00 -0.80 10/12/2026 10/28/2026 2:59:04 PM EST
1,050.00 356.90 370.40 363.65 347.00 +92.94 +36.59% 0.35 1 79 0.71 0.93 0.00 -0.84 10/28/2026 10/28/2026 2:59:04 PM EST
1,060.00 347.90 361.40 354.65 340.00 0.00 0.00% 0.33 0 3 0.70 0.93 0.00 -0.89 10/21/2026 10/28/2026 2:59:04 PM EST
1,070.00 339.00 352.50 345.75 % 0.32 0 0 0.70 0.92 0.00 -0.93 10/28/2026 2:59:04 PM EST
1,080.00 330.10 343.60 336.85 288.80 0.00 0.00% 0.31 0 2 0.69 0.91 0.00 -0.98 10/21/2026 10/28/2026 2:59:04 PM EST
1,090.00 321.40 334.90 328.15 206.50 0.00 0.00% 0.30 0 16 0.70 0.91 0.00 -1.02 10/26/2026 10/28/2026 2:59:04 PM EST
1,100.00 313.90 326.20 320.05 320.00 +105.00 +48.84% 0.29 1 4 0.72 0.90 0.00 -1.07 10/28/2026 10/28/2026 2:59:04 PM EST
1,110.00 303.30 317.70 310.50 300.50 0.00 0.00% 0.28 0 28 0.71 0.89 0.00 -1.12 10/20/2026 10/28/2026 2:59:04 PM EST
1,120.00 294.90 309.20 302.05 % 0.27 0 0 0.71 0.88 0.00 -1.16 10/28/2026 2:59:04 PM EST
1,130.00 286.50 300.80 293.65 % 0.26 0 0 0.71 0.88 0.00 -1.21 10/28/2026 2:59:04 PM EST
1,140.00 278.20 292.60 285.40 214.00 0.00 0.00% 0.25 0 9 0.71 0.87 0.00 -1.26 10/27/2026 10/28/2026 2:59:04 PM EST
1,150.00 270.40 284.40 277.40 181.49 0.00 0.00% 0.24 0 158 0.70 0.86 0.00 -1.30 10/26/2026 10/28/2026 2:59:04 PM EST
1,160.00 262.00 276.40 269.20 255.69 0.00 0.00% 0.23 0 1 0.72 0.85 0.00 -1.35 10/20/2026 10/28/2026 2:59:04 PM EST
1,170.00 254.10 268.50 261.30 263.74 +70.74 +36.66% 0.22 1 15 0.71 0.84 0.00 -1.39 10/28/2026 10/28/2026 2:59:04 PM EST
1,180.00 246.30 260.70 253.50 150.30 0.00 0.00% 0.21 0 5 0.71 0.83 0.00 -1.44 10/26/2026 10/28/2026 2:59:04 PM EST
1,190.00 238.70 253.00 245.85 135.54 0.00 0.00% 0.21 0 6 0.72 0.82 0.00 -1.48 10/26/2026 10/28/2026 2:59:04 PM EST
1,200.00 234.30 242.90 238.60 235.00 +66.10 +39.14% 0.20 6 17 0.71 0.81 0.00 -1.53 10/28/2026 10/28/2026 2:59:04 PM EST
1,210.00 223.70 238.00 230.85 165.05 0.00 0.00% 0.19 0 1 0.71 0.80 0.00 -1.57 10/27/2026 10/28/2026 2:59:04 PM EST
1,220.00 216.40 230.70 223.55 125.50 0.00 0.00% 0.18 0 3 0.71 0.79 0.00 -1.61 10/26/2026 10/28/2026 2:59:04 PM EST
1,230.00 209.60 221.20 215.40 196.00 -17.36 -8.14% 0.18 1 7 0.70 0.78 0.00 -1.65 10/28/2026 10/28/2026 2:59:04 PM EST
1,240.00 202.20 216.50 209.35 106.15 0.00 0.00% 0.17 0 7 0.71 0.76 0.00 -1.69 10/26/2026 10/28/2026 2:59:04 PM EST
1,250.00 195.60 207.30 201.45 174.50 +33.50 +23.76% 0.16 1 99 0.70 0.75 0.00 -1.72 10/28/2026 10/28/2026 2:59:04 PM EST
1,260.00 188.80 199.20 194.00 163.94 +26.44 +19.23% 0.15 3 11 0.71 0.74 0.00 -1.76 10/28/2026 10/28/2026 2:59:04 PM EST
1,270.00 184.70 194.70 189.70 157.99 +28.77 +22.27% 0.15 3 24 0.70 0.73 0.00 -1.79 10/28/2026 10/28/2026 2:59:04 PM EST
1,280.00 178.20 186.10 182.15 160.00 +32.90 +25.89% 0.14 2 17 0.70 0.71 0.00 -1.82 10/28/2026 10/28/2026 2:59:04 PM EST
1,290.00 172.70 180.50 176.60 158.51 +39.01 +32.65% 0.14 1 10 0.70 0.70 0.00 -1.85 10/28/2026 10/28/2026 2:59:04 PM EST
1,300.00 165.70 173.90 169.80 164.88 +48.88 +42.14% 0.13 4 36 0.70 0.69 0.00 -1.88 10/28/2026 10/28/2026 2:59:04 PM EST
1,310.00 159.30 167.50 163.40 115.68 0.00 0.00% 0.12 0 9 0.70 0.68 0.00 -1.91 10/27/2026 10/28/2026 2:59:04 PM EST
1,320.00 155.40 161.60 158.50 140.40 +38.11 +37.26% 0.12 1 3 0.70 0.66 0.00 -1.93 10/28/2026 10/28/2026 2:59:04 PM EST
1,325.00 152.00 160.20 156.10 70.40 0.00 0.00% 0.12 0 2 0.71 0.66 0.00 -1.94 10/26/2026 10/28/2026 2:59:04 PM EST
1,330.00 149.30 157.60 153.45 153.74 +55.04 +55.77% 0.12 5 13 0.70 0.65 0.00 -1.95 10/28/2026 10/28/2026 2:59:04 PM EST
1,335.00 148.40 152.40 150.40 89.35 0.00 0.00% 0.11 0 1 0.70 0.64 0.00 -1.96 10/22/2026 10/28/2026 2:59:04 PM EST
1,340.00 144.20 151.80 148.00 103.32 0.00 0.00% 0.11 0 5 0.71 0.63 0.00 -1.97 10/27/2026 10/28/2026 2:59:04 PM EST
1,345.00 141.20 148.50 144.85 146.00 +75.44 +106.92% 0.11 2 7 0.70 0.63 0.00 -1.98 10/28/2026 10/28/2026 2:59:04 PM EST
1,350.00 139.60 144.20 141.90 140.50 +42.30 +43.08% 0.11 14 32 0.70 0.62 0.00 -1.98 10/28/2026 10/28/2026 2:59:04 PM EST
1,355.00 136.00 142.20 139.10 73.10 0.00 0.00% 0.10 0 7 0.70 0.61 0.00 -1.99 10/26/2026 10/28/2026 2:59:04 PM EST
1,360.00 132.70 139.50 136.10 138.44 +52.34 +60.79% 0.10 10 19 0.70 0.61 0.00 -2.00 10/28/2026 10/28/2026 2:59:04 PM EST
1,365.00 131.60 136.20 133.90 119.00 +33.62 +39.38% 0.10 4 4 0.71 0.60 0.00 -2.01 10/28/2026 10/28/2026 2:59:04 PM EST
1,370.00 128.40 135.40 131.90 126.66 +42.81 +51.06% 0.10 13 38 0.70 0.59 0.00 -2.01 10/28/2026 10/28/2026 2:59:04 PM EST
1,375.00 125.40 132.80 129.10 115.50 +30.70 +36.21% 0.09 4 19 0.70 0.59 0.00 -2.02 10/28/2026 10/28/2026 2:59:04 PM EST
1,380.00 124.80 129.00 126.90 122.11 +39.89 +48.52% 0.09 15 19 0.71 0.58 0.00 -2.02 10/28/2026 10/28/2026 2:59:04 PM EST
1,385.00 120.80 127.70 124.25 124.00 +53.72 +76.44% 0.09 16 8 0.70 0.57 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,390.00 117.50 123.30 120.40 123.00 +44.42 +56.53% 0.09 16 4 0.70 0.57 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,395.00 115.10 121.40 118.25 119.83 +43.98 +57.99% 0.08 1 5 0.70 0.56 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,400.00 114.00 118.80 116.40 115.14 +41.64 +56.66% 0.08 110 170 0.71 0.55 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,405.00 111.30 116.70 114.00 101.00 +24.00 +31.17% 0.08 1 2 0.71 0.55 0.00 -2.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,410.00 108.40 114.10 111.25 104.07 +49.17 +89.57% 0.08 1 7 0.70 0.54 0.00 -2.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,415.00 106.10 111.80 108.95 103.50 +32.69 +46.17% 0.08 3 6 0.71 0.53 0.00 -2.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,420.00 104.10 110.20 107.15 62.25 0.00 0.00% 0.08 0 32 0.70 0.53 0.00 -2.04 10/23/2026 10/28/2026 2:59:04 PM EST
1,425.00 102.90 107.50 105.20 99.00 +42.01 +73.72% 0.07 2 1 0.70 0.52 0.00 -2.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,430.00 100.90 105.30 103.10 100.85 +34.85 +52.81% 0.07 10 30 0.70 0.51 0.00 -2.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,435.00 99.00 103.60 101.30 101.10 +52.24 +106.92% 0.07 3 7 0.70 0.51 0.00 -2.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,440.00 95.10 101.50 98.30 95.21 +37.35 +64.56% 0.07 2 14 0.70 0.50 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,445.00 93.20 99.80 96.50 % 0.07 0 0 0.70 0.49 0.00 -2.03 10/28/2026 2:59:04 PM EST
1,450.00 91.30 97.00 94.15 85.39 +25.19 +41.85% 0.06 6 49 0.70 0.49 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,455.00 89.90 95.90 92.90 78.85 +24.85 +46.02% 0.06 1 3 0.70 0.48 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,460.00 87.20 93.80 90.50 87.44 +44.24 +102.41% 0.06 2 7 0.70 0.47 0.00 -2.02 10/28/2026 10/28/2026 2:59:04 PM EST
1,465.00 85.90 91.80 88.85 132.00 0.00 0.00% 0.06 0 1 0.70 0.47 0.00 -2.02 10/13/2026 10/28/2026 2:59:04 PM EST
1,470.00 84.20 89.00 86.60 51.91 0.00 0.00% 0.06 0 93 0.70 0.46 0.00 -2.01 10/27/2026 10/28/2026 2:59:04 PM EST
1,475.00 83.30 87.90 85.60 54.00 0.00 0.00% 0.06 0 5 0.71 0.45 0.00 -2.01 10/27/2026 10/28/2026 2:59:04 PM EST
1,480.00 80.30 86.80 83.55 81.05 +37.56 +86.37% 0.06 3 17 0.71 0.45 0.00 -2.00 10/28/2026 10/28/2026 2:59:04 PM EST
1,485.00 78.40 84.60 81.50 75.00 +25.64 +51.95% 0.05 2 10 0.70 0.44 0.00 -2.00 10/28/2026 10/28/2026 2:59:04 PM EST
1,490.00 76.10 82.60 79.35 37.13 0.00 0.00% 0.05 0 7 0.70 0.43 0.00 -1.99 10/26/2026 10/28/2026 2:59:04 PM EST
1,495.00 75.00 80.80 77.90 65.40 +33.95 +107.95% 0.05 2 4 0.71 0.43 0.00 -1.98 10/28/2026 10/28/2026 2:59:04 PM EST
1,500.00 74.40 78.20 76.30 76.10 +29.50 +63.31% 0.05 30 218 0.70 0.42 0.00 -1.97 10/28/2026 10/28/2026 2:59:04 PM EST
1,505.00 73.30 77.30 75.30 74.15 +15.33 +26.07% 0.05 4 3 0.70 0.41 0.00 -1.96 10/28/2026 10/28/2026 2:59:04 PM EST
1,510.00 70.30 76.10 73.20 60.70 +27.50 +82.84% 0.05 2 2 0.70 0.41 0.00 -1.96 10/28/2026 10/28/2026 2:59:04 PM EST
1,515.00 68.00 74.80 71.40 115.95 0.00 0.00% 0.05 0 1 0.70 0.40 0.00 -1.95 10/12/2026 10/28/2026 2:59:04 PM EST
1,520.00 67.20 72.70 69.95 68.15 +28.15 +70.38% 0.05 12 10 0.71 0.40 0.00 -1.94 10/28/2026 10/28/2026 2:59:04 PM EST
1,525.00 64.70 71.00 67.85 41.55 0.00 0.00% 0.04 0 12 0.71 0.39 0.00 -1.93 10/27/2026 10/28/2026 2:59:04 PM EST
1,530.00 63.60 70.40 67.00 41.03 0.00 0.00% 0.04 0 24 0.71 0.38 0.00 -1.92 10/27/2026 10/28/2026 2:59:04 PM EST
1,535.00 62.20 68.50 65.35 42.30 0.00 0.00% 0.04 0 2 0.71 0.38 0.00 -1.91 10/27/2026 10/28/2026 2:59:04 PM EST
1,540.00 61.00 66.60 63.80 58.58 +18.38 +45.73% 0.04 2 16 0.71 0.37 0.00 -1.90 10/28/2026 10/28/2026 2:59:04 PM EST
1,545.00 60.30 65.10 62.70 % 0.04 0 0 0.71 0.37 0.00 -1.89 10/28/2026 2:59:04 PM EST
1,550.00 60.10 63.50 61.80 60.00 +23.60 +64.84% 0.04 63 76 0.70 0.36 0.00 -1.88 10/28/2026 10/28/2026 2:59:04 PM EST
1,555.00 58.90 63.00 60.95 54.30 % 0.04 1 0 0.71 0.35 0.00 -1.86 10/28/2026 10/28/2026 2:59:04 PM EST
1,560.00 56.30 61.20 58.75 24.80 0.00 0.00% 0.04 0 27 0.71 0.35 0.00 -1.85 10/26/2026 10/28/2026 2:59:04 PM EST
1,565.00 54.20 60.30 57.25 60.70 0.00 0.00% 0.04 0 2 0.71 0.34 0.00 -1.84 10/15/2026 10/28/2026 2:59:04 PM EST
1,570.00 54.20 58.80 56.50 55.00 +21.88 +66.07% 0.04 2 8 0.70 0.34 0.00 -1.83 10/28/2026 10/28/2026 2:59:04 PM EST
1,575.00 51.90 57.80 54.85 23.15 0.00 0.00% 0.03 0 4 0.71 0.33 0.00 -1.81 10/26/2026 10/28/2026 2:59:04 PM EST
1,580.00 50.00 56.10 53.05 48.28 +16.18 +50.41% 0.03 1 48 0.71 0.33 0.00 -1.80 10/28/2026 10/28/2026 2:59:04 PM EST
1,585.00 48.90 54.80 51.85 51.40 -28.50 -35.67% 0.03 52 11 0.71 0.32 0.00 -1.79 10/28/2026 10/28/2026 2:59:04 PM EST
1,590.00 47.90 53.60 50.75 29.35 0.00 0.00% 0.03 0 11 0.71 0.32 0.00 -1.77 10/27/2026 10/28/2026 2:59:04 PM EST
1,595.00 46.60 51.60 49.10 49.00 +19.95 +68.68% 0.03 51 81 0.71 0.31 0.00 -1.76 10/28/2026 10/28/2026 2:59:04 PM EST
1,600.00 46.10 49.70 47.90 47.00 +19.39 +70.23% 0.03 14 68 0.71 0.30 0.00 -1.75 10/28/2026 10/28/2026 2:59:04 PM EST
1,605.00 44.40 50.30 47.35 27.00 0.00 0.00% 0.03 0 2 0.71 0.30 0.00 -1.73 10/22/2026 10/28/2026 2:59:04 PM EST
1,610.00 43.30 49.00 46.15 45.01 +24.21 +116.40% 0.03 2 37 0.71 0.29 0.00 -1.72 10/28/2026 10/28/2026 2:59:04 PM EST
1,615.00 42.20 48.70 45.45 41.50 % 0.03 2 0 0.71 0.29 0.00 -1.70 10/28/2026 10/28/2026 2:59:04 PM EST
1,620.00 41.40 47.40 44.40 20.00 0.00 0.00% 0.03 0 1 0.71 0.28 0.00 -1.69 10/26/2026 10/28/2026 2:59:04 PM EST
1,625.00 39.90 46.50 43.20 18.54 0.00 0.00% 0.03 0 9 0.71 0.28 0.00 -1.67 10/26/2026 10/28/2026 2:59:04 PM EST
1,630.00 38.90 45.30 42.10 17.49 0.00 0.00% 0.03 0 3 0.71 0.27 0.00 -1.66 10/26/2026 10/28/2026 2:59:04 PM EST
1,635.00 38.10 44.50 41.30 45.50 0.00 0.00% 0.03 0 2 0.71 0.27 0.00 -1.64 10/15/2026 10/28/2026 2:59:04 PM EST
1,640.00 37.10 43.00 40.05 23.20 0.00 0.00% 0.02 0 15 0.71 0.27 0.00 -1.63 10/23/2026 10/28/2026 2:59:04 PM EST
1,645.00 36.10 41.70 38.90 35.00 +13.10 +59.82% 0.02 10 12 0.71 0.26 0.00 -1.61 10/28/2026 10/28/2026 2:59:04 PM EST
1,650.00 35.50 41.30 38.40 39.45 +17.35 +78.51% 0.02 5 15 0.71 0.26 0.00 -1.60 10/28/2026 10/28/2026 2:59:04 PM EST
1,655.00 36.20 40.20 38.20 35.55 -94.66 -72.70% 0.02 1 3 0.71 0.25 0.00 -1.58 10/28/2026 10/28/2026 2:59:04 PM EST
1,660.00 34.40 39.40 36.90 32.86 +11.36 +52.84% 0.02 2 17 0.71 0.25 0.00 -1.57 10/28/2026 10/28/2026 2:59:04 PM EST
1,665.00 33.40 38.60 36.00 163.00 0.00 0.00% 0.02 0 2 0.72 0.24 0.00 -1.55 10/8/2026 10/28/2026 2:59:04 PM EST
1,670.00 31.90 37.90 34.90 14.40 0.00 0.00% 0.02 0 10 0.72 0.24 0.00 -1.53 10/26/2026 10/28/2026 2:59:04 PM EST
1,675.00 31.30 37.10 34.20 20.00 0.00 0.00% 0.02 0 6 0.72 0.23 0.00 -1.52 10/22/2026 10/28/2026 2:59:04 PM EST
1,680.00 30.40 35.10 32.75 30.10 +12.10 +67.23% 0.02 5 65 0.72 0.23 0.00 -1.50 10/28/2026 10/28/2026 2:59:04 PM EST
1,685.00 29.50 35.60 32.55 13.40 0.00 0.00% 0.02 0 2 0.71 0.22 0.00 -1.49 10/26/2026 10/28/2026 2:59:04 PM EST
1,690.00 28.90 35.00 31.95 13.30 0.00 0.00% 0.02 0 8 0.72 0.22 0.00 -1.47 10/23/2026 10/28/2026 2:59:04 PM EST
1,695.00 28.60 33.00 30.80 12.90 0.00 0.00% 0.02 0 34 0.71 0.22 0.00 -1.45 10/26/2026 10/28/2026 2:59:04 PM EST
1,700.00 29.50 32.10 30.80 30.31 +12.96 +74.70% 0.02 26 59 0.71 0.21 0.00 -1.44 10/28/2026 10/28/2026 2:59:04 PM EST
1,705.00 27.20 31.90 29.55 32.07 0.00 0.00% 0.02 0 5 0.72 0.21 0.00 -1.42 10/19/2026 10/28/2026 2:59:04 PM EST
1,710.00 26.50 31.60 29.05 10.05 0.00 0.00% 0.02 0 3 0.72 0.20 0.00 -1.40 10/26/2026 10/28/2026 2:59:04 PM EST
1,715.00 25.40 31.10 28.25 35.16 0.00 0.00% 0.02 0 4 0.72 0.20 0.00 -1.39 10/19/2026 10/28/2026 2:59:04 PM EST
1,720.00 24.70 30.30 27.50 15.70 0.00 0.00% 0.02 0 9 0.71 0.20 0.00 -1.37 10/23/2026 10/28/2026 2:59:04 PM EST
1,725.00 24.50 29.50 27.00 22.52 0.00 0.00% 0.02 0 9 0.71 0.19 0.00 -1.36 10/22/2026 10/28/2026 2:59:04 PM EST
1,730.00 23.80 29.00 26.40 14.40 0.00 0.00% 0.02 0 3 0.72 0.19 0.00 -1.34 10/27/2026 10/28/2026 2:59:04 PM EST
1,735.00 23.30 27.60 25.45 12.00 0.00 0.00% 0.01 0 3 0.72 0.19 0.00 -1.32 10/26/2026 10/28/2026 2:59:04 PM EST
1,740.00 22.70 26.90 24.80 23.00 +11.00 +91.67% 0.01 21 23 0.72 0.18 0.00 -1.31 10/28/2026 10/28/2026 2:59:04 PM EST
1,745.00 22.10 26.80 24.45 22.30 0.00 0.00% 0.01 0 14 0.72 0.18 0.00 -1.29 10/22/2026 10/28/2026 2:59:04 PM EST
1,750.00 21.80 26.30 24.05 21.49 +7.29 +51.34% 0.01 5 11 0.72 0.17 0.00 -1.27 10/28/2026 10/28/2026 2:59:04 PM EST
1,755.00 21.60 26.00 23.80 21.28 +6.78 +46.76% 0.01 4 4 0.72 0.17 0.00 -1.26 10/28/2026 10/28/2026 2:59:04 PM EST
1,760.00 21.80 24.70 23.25 10.18 0.00 0.00% 0.01 0 84 0.72 0.17 0.00 -1.24 10/26/2026 10/28/2026 2:59:04 PM EST
1,765.00 20.30 25.00 22.65 18.43 0.00 0.00% 0.01 0 4 0.72 0.17 0.00 -1.23 10/22/2026 10/28/2026 2:59:04 PM EST
1,770.00 20.00 23.20 21.60 16.40 +4.87 +42.24% 0.01 1 8 0.72 0.16 0.00 -1.21 10/28/2026 10/28/2026 2:59:04 PM EST
1,775.00 19.60 23.00 21.30 27.68 0.00 0.00% 0.01 0 25 0.72 0.16 0.00 -1.19 10/19/2026 10/28/2026 2:59:04 PM EST
1,780.00 19.00 22.70 20.85 18.80 +8.20 +77.36% 0.01 1 247 0.72 0.16 0.00 -1.18 10/28/2026 10/28/2026 2:59:04 PM EST
1,785.00 17.90 22.10 20.00 11.88 0.00 0.00% 0.01 0 13 0.72 0.15 0.00 -1.16 10/27/2026 10/28/2026 2:59:04 PM EST
1,790.00 18.60 21.40 20.00 16.00 -3.92 -19.68% 0.01 2 31 0.72 0.15 0.00 -1.15 10/28/2026 10/28/2026 2:59:04 PM EST
1,795.00 16.70 20.70 18.70 20.00 +11.00 +122.23% 0.01 1 24 0.72 0.15 0.00 -1.13 10/28/2026 10/28/2026 2:59:04 PM EST
1,800.00 18.50 19.30 18.90 19.00 +8.50 +80.96% 0.01 20 140 0.73 0.14 0.00 -1.11 10/28/2026 10/28/2026 2:59:04 PM EST
1,805.00 17.60 20.10 18.85 15.00 -29.39 -66.21% 0.01 1 1 0.72 0.14 0.00 -1.10 10/28/2026 10/28/2026 2:59:04 PM EST
1,810.00 15.90 19.50 17.70 18.80 0.00 0.00% 0.01 0 31 0.72 0.14 0.00 -1.08 10/16/2026 10/28/2026 2:59:04 PM EST
1,815.00 15.20 19.80 17.50 % 0.01 0 0 0.73 0.13 0.00 -1.07 10/28/2026 2:59:04 PM EST
1,820.00 16.30 18.60 17.45 8.50 0.00 0.00% 0.01 0 83 0.72 0.13 0.00 -1.05 10/27/2026 10/28/2026 2:59:04 PM EST
1,825.00 13.70 18.60 16.15 14.80 -60.40 -80.32% 0.01 2 1 0.72 0.13 0.00 -1.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,830.00 14.80 18.20 16.50 7.59 0.00 0.00% 0.01 0 4 0.72 0.13 0.00 -1.02 10/23/2026 10/28/2026 2:59:04 PM EST
1,835.00 14.40 17.80 16.10 20.65 0.00 0.00% 0.01 0 3 0.72 0.12 0.00 -1.01 10/19/2026 10/28/2026 2:59:04 PM EST
1,840.00 13.80 17.10 15.45 13.00 +1.80 +16.08% 0.01 1 31 0.72 0.12 0.00 -0.99 10/28/2026 10/28/2026 2:59:04 PM EST
1,845.00 9.70 17.20 13.45 27.38 0.00 0.00% 0.01 0 4 0.70 0.12 0.00 -0.98 10/14/2026 10/28/2026 2:59:04 PM EST
1,850.00 13.00 16.50 14.75 11.60 +5.54 +91.42% 0.01 1 9 0.72 0.12 0.00 -0.96 10/28/2026 10/28/2026 2:59:04 PM EST
1,855.00 8.30 17.60 12.95 30.50 0.00 0.00% 0.01 0 6 0.70 0.11 0.00 -0.95 10/13/2026 10/28/2026 2:59:04 PM EST
1,860.00 13.00 16.10 14.55 5.47 0.00 0.00% 0.01 0 343 0.73 0.11 0.00 -0.93 10/26/2026 10/28/2026 2:59:04 PM EST
1,865.00 8.90 18.40 13.65 5.55 0.00 0.00% 0.01 0 2 0.72 0.11 0.00 -0.92 10/26/2026 10/28/2026 2:59:04 PM EST
1,870.00 11.70 15.70 13.70 17.66 0.00 0.00% 0.01 0 1 0.73 0.11 0.00 -0.90 10/19/2026 10/28/2026 2:59:04 PM EST
1,875.00 11.90 14.70 13.30 6.55 0.00 0.00% 0.01 0 2 0.73 0.10 0.00 -0.89 10/26/2026 10/28/2026 2:59:04 PM EST
1,880.00 12.20 14.40 13.30 6.79 0.00 0.00% 0.01 0 10 0.73 0.10 0.00 -0.88 10/27/2026 10/28/2026 2:59:04 PM EST
1,885.00 11.00 14.60 12.80 % 0.01 0 0 0.73 0.10 0.00 -0.86 10/28/2026 2:59:04 PM EST
1,890.00 10.20 14.30 12.25 4.75 0.00 0.00% 0.01 0 1 0.74 0.10 0.00 -0.85 10/26/2026 10/28/2026 2:59:04 PM EST
1,895.00 10.40 13.70 12.05 4.14 0.00 0.00% 0.01 0 1 0.73 0.10 0.00 -0.83 10/26/2026 10/28/2026 2:59:04 PM EST
1,900.00 11.10 13.10 12.10 12.00 +5.55 +86.05% 0.01 5 37 0.72 0.09 0.00 -0.82 10/28/2026 10/28/2026 2:59:04 PM EST
1,910.00 9.30 12.70 11.00 7.70 0.00 0.00% 0.01 0 3 0.73 0.09 0.00 -0.79 10/23/2026 10/28/2026 2:59:04 PM EST
1,920.00 8.80 12.00 10.40 14.60 0.00 0.00% 0.01 0 29 0.74 0.09 0.00 -0.77 10/20/2026 10/28/2026 2:59:04 PM EST
1,930.00 9.70 11.80 10.75 20.87 0.00 0.00% 0.01 0 1 0.73 0.08 0.00 -0.74 10/14/2026 10/28/2026 2:59:04 PM EST
1,940.00 8.40 11.30 9.85 8.50 +2.25 +36.00% 0.01 10 179 0.74 0.08 0.00 -0.72 10/28/2026 10/28/2026 2:59:04 PM EST
1,950.00 8.00 10.90 9.45 3.86 0.00 0.00% 0.00 0 7 0.74 0.07 0.00 -0.69 10/26/2026 10/28/2026 2:59:04 PM EST
1,960.00 7.60 10.90 9.25 % 0.00 0 0 0.74 0.07 0.00 -0.67 10/28/2026 2:59:04 PM EST
1,970.00 3.60 13.60 8.60 5.72 0.00 0.00% 0.00 0 1 0.72 0.07 0.00 -0.65 10/23/2026 10/28/2026 2:59:04 PM EST
1,980.00 7.20 9.80 8.50 2.50 0.00 0.00% 0.00 0 4 0.74 0.07 0.00 -0.62 10/26/2026 10/28/2026 2:59:04 PM EST
1,990.00 7.10 8.90 8.00 8.90 +4.84 +119.22% 0.00 1 13 0.74 0.06 0.00 -0.60 10/28/2026 10/28/2026 2:59:04 PM EST
2,000.00 6.90 8.80 7.85 6.30 +2.55 +68.00% 0.00 16 63 0.74 0.06 0.00 -0.58 10/28/2026 10/28/2026 2:59:04 PM EST
2,010.00 0.85 9.80 5.33 10.00 0.00 0.00% 0.00 0 3 0.65 0.06 0.00 -0.56 10/19/2026 10/28/2026 2:59:04 PM EST
2,020.00 2.35 12.10 7.23 6.20 0.00 0.00% 0.00 0 1 0.72 0.05 0.00 -0.54 10/23/2026 10/28/2026 2:59:04 PM EST
2,030.00 5.40 7.80 6.60 1.90 0.00 0.00% 0.00 0 2 0.75 0.05 0.00 -0.52 10/23/2026 10/28/2026 2:59:04 PM EST
2,040.00 5.60 7.10 6.35 4.40 +1.40 +46.67% 0.00 3 44 0.74 0.05 0.00 -0.50 10/28/2026 10/28/2026 2:59:04 PM EST
2,050.00 4.80 7.40 6.10 4.10 0.00 0.00% 0.00 0 4 0.75 0.05 0.00 -0.48 10/22/2026 10/28/2026 2:59:04 PM EST
2,060.00 4.80 7.30 6.05 8.25 0.00 0.00% 0.00 0 22 0.76 0.04 0.00 -0.46 10/19/2026 10/28/2026 2:59:04 PM EST
2,070.00 4.20 7.00 5.60 12.21 0.00 0.00% 0.00 0 0 0.76 0.04 0.00 -0.44 10/14/2026 10/28/2026 2:59:04 PM EST
2,080.00 4.00 7.10 5.55 % 0.00 0 0 0.77 0.04 0.00 -0.43 10/28/2026 2:59:04 PM EST
2,090.00 3.70 6.90 5.30 % 0.00 0 0 0.77 0.04 0.00 -0.41 10/28/2026 2:59:04 PM EST
2,100.00 3.80 6.50 5.15 3.60 +1.30 +56.53% 0.00 3 7 0.76 0.04 0.00 -0.39 10/28/2026 10/28/2026 2:59:04 PM EST
2,110.00 1.70 10.90 6.30 3.30 0.00 0.00% 0.00 0 1 0.77 0.04 0.00 -0.38 10/22/2026 10/28/2026 2:59:04 PM EST
2,120.00 3.20 6.50 4.85 3.30 0.00 0.00% 0.00 0 1 0.78 0.03 0.00 -0.36 10/22/2026 10/28/2026 2:59:04 PM EST
2,130.00 3.10 6.40 4.75 % 0.00 0 0 0.77 0.03 0.00 -0.35 10/28/2026 2:59:04 PM EST
2,140.00 2.95 5.60 4.28 % 0.00 0 0 0.78 0.03 0.00 -0.33 10/28/2026 2:59:04 PM EST
2,150.00 2.80 5.80 4.30 2.25 0.00 0.00% 0.00 0 2 0.79 0.03 0.00 -0.32 10/27/2026 10/28/2026 2:59:04 PM EST
2,160.00 0.75 9.90 5.33 2.73 0.00 0.00% 0.00 0 1 0.76 0.03 0.00 -0.31 10/23/2026 10/28/2026 2:59:04 PM EST
2,170.00 2.55 5.40 3.98 2.80 0.00 0.00% 0.00 0 4 0.78 0.03 0.00 -0.29 10/26/2026 10/28/2026 2:59:04 PM EST
2,180.00 2.45 5.00 3.73 4.73 0.00 0.00% 0.00 0 0 0.79 0.02 0.00 -0.28 10/21/2026 10/28/2026 2:59:04 PM EST
2,190.00 1.55 10.00 5.78 5.53 0.00 0.00% 0.00 0 2 0.78 0.02 0.00 -0.27 10/19/2026 10/28/2026 2:59:04 PM EST
2,200.00 2.35 4.90 3.63 1.40 0.00 0.00% 0.00 0 2 0.79 0.02 0.00 -0.26 10/26/2026 10/28/2026 2:59:04 PM EST
2,210.00 2.05 5.00 3.53 5.32 0.00 0.00% 0.00 0 4 0.79 0.02 0.00 -0.25 10/19/2026 10/28/2026 2:59:04 PM EST
2,220.00 2.00 5.10 3.55 2.83 0.00 0.00% 0.00 0 3 0.77 0.02 0.00 -0.24 10/23/2026 10/28/2026 2:59:04 PM EST
2,230.00 1.70 4.90 3.30 0.85 0.00 0.00% 0.00 0 16 0.78 0.02 0.00 -0.23 10/27/2026 10/28/2026 2:59:04 PM EST
2,240.00 1.60 4.80 3.20 4.80 0.00 0.00% 0.00 0 1 0.77 0.02 0.00 -0.22 10/21/2026 10/28/2026 2:59:04 PM EST
2,250.00 1.60 4.70 3.15 6.98 0.00 0.00% 0.00 0 1 0.79 0.02 0.00 -0.21 10/13/2026 10/28/2026 2:59:04 PM EST
2,260.00 1.70 4.60 3.15 4.50 0.00 0.00% 0.00 0 2 0.78 0.02 0.00 -0.20 10/21/2026 10/28/2026 2:59:04 PM EST
2,270.00 1.35 4.50 2.93 17.00 0.00 0.00% 0.00 0 1 0.78 0.02 0.00 -0.19 10/9/2026 10/28/2026 2:59:04 PM EST
2,280.00 1.35 4.40 2.88 4.00 0.00 0.00% 0.00 0 4 0.81 0.01 0.00 -0.18 10/19/2026 10/28/2026 2:59:04 PM EST
2,290.00 0.50 7.60 4.05 3.44 0.00 0.00% 0.00 0 3 0.77 0.01 0.00 -0.17 10/19/2026 10/28/2026 2:59:04 PM EST
2,300.00 1.20 2.05 1.63 3.38 0.00 0.00% 0.00 0 27 0.71 0.01 0.00 -0.17 10/21/2026 10/28/2026 2:59:04 PM EST
2,310.00 1.00 4.20 2.60 % 0.00 0 0 0.77 0.01 0.00 -0.16 10/28/2026 2:59:04 PM EST
2,320.00 0.05 7.70 3.88 % 0.00 0 0 0.79 0.01 0.00 -0.15 10/28/2026 2:59:04 PM EST
2,330.00 0.05 7.60 3.83 % 0.00 0 0 0.80 0.01 0.00 -0.14 10/28/2026 2:59:04 PM EST
2,340.00 0.05 7.70 3.88 3.40 0.00 0.00% 0.00 0 14 0.82 0.01 0.00 -0.14 10/21/2026 10/28/2026 2:59:04 PM EST
2,350.00 0.05 7.90 3.98 2.94 0.00 0.00% 0.00 0 11 0.81 0.01 0.00 -0.13 10/20/2026 10/28/2026 2:59:04 PM EST
2,360.00 0.05 7.80 3.93 % 0.00 0 0 0.82 0.01 0.00 -0.12 10/28/2026 2:59:04 PM EST
2,370.00 0.05 7.50 3.78 4.65 0.00 0.00% 0.00 0 1 0.82 0.01 0.00 -0.12 10/16/2026 10/28/2026 2:59:04 PM EST
2,380.00 0.05 7.80 3.93 % 0.00 0 0 0.83 0.01 0.00 -0.11 10/28/2026 2:59:04 PM EST
2,390.00 0.05 7.10 3.58 % 0.00 0 0 0.83 0.01 0.00 -0.11 10/28/2026 2:59:04 PM EST
2,400.00 0.05 6.80 3.43 % 0.00 0 0 0.84 0.01 0.00 -0.10 10/28/2026 2:59:04 PM EST
2,410.00 0.05 7.00 3.53 % 0.00 0 0 0.86 0.01 0.00 -0.10 10/28/2026 2:59:04 PM EST
2,420.00 0.00 4.90 2.45 3.05 0.00 0.00% 0.00 0 4 0.98 0.01 0.00 -0.09 10/19/2026 10/28/2026 2:59:04 PM EST
2,430.00 0.05 7.00 3.53 3.61 0.00 0.00% 0.00 0 4 0.87 0.01 0.00 -0.09 10/19/2026 10/28/2026 2:59:04 PM EST
2,440.00 0.05 7.30 3.68 2.81 0.00 0.00% 0.00 0 4 0.86 0.01 0.00 -0.08 10/19/2026 10/28/2026 2:59:04 PM EST
2,450.00 0.05 6.90 3.48 3.06 0.00 0.00% 0.00 0 8 0.86 0.01 0.00 -0.08 10/16/2026 10/28/2026 2:59:04 PM EST
2,460.00 0.00 4.90 2.45 3.35 0.00 0.00% 0.00 0 7 1.00 0.01 0.00 -0.07 10/19/2026 10/28/2026 2:59:04 PM EST
2,470.00 0.00 3.30 1.65 1.98 0.00 0.00% 0.00 0 72 0.96 0.01 0.00 -0.07 10/21/2026 10/28/2026 2:59:04 PM EST
2,480.00 0.05 6.70 3.38 2.94 0.00 0.00% 0.00 0 3 0.88 0.01 0.00 -0.07 10/19/2026 10/28/2026 2:59:04 PM EST
2,490.00 0.00 5.60 2.80 2.10 0.00 0.00% 0.00 0 4 1.14 0.00 0.00 -0.06 10/19/2026 10/28/2026 2:59:04 PM EST
2,500.00 0.00 4.00 2.00 3.50 +0.56 +19.05% 0.00 3 13 1.02 0.00 0.00 -0.06 10/28/2026 10/28/2026 2:59:04 PM EST
2,510.00 0.00 5.90 2.95 1.99 0.00 0.00% 0.00 0 13 1.15 0.00 0.00 -0.06 10/20/2026 10/28/2026 2:59:04 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
630.00 0.00 1.00 0.50 1.40 0.00 0.00% 0.00 0 1 1.19 0.00 0.00 0.00 10/23/2026 10/28/2026 2:59:04 PM EST
640.00 0.00 2.80 1.40 0.70 0.00 0.00% 0.00 0 0 1.35 0.00 0.00 0.00 10/23/2026 10/28/2026 2:59:04 PM EST
650.00 0.00 1.70 0.85 1.66 0.00 0.00% 0.00 0 52 1.26 0.00 0.00 -0.01 10/23/2026 10/28/2026 2:59:04 PM EST
660.00 0.00 1.90 0.95 1.15 -0.17 -12.88% 0.00 48 144 1.26 0.00 0.00 -0.01 10/28/2026 10/28/2026 2:59:04 PM EST
670.00 0.40 3.80 2.10 2.48 0.00 0.00% 0.00 0 12 1.20 0.00 0.00 -0.01 10/23/2026 10/28/2026 2:59:04 PM EST
680.00 0.00 4.90 2.45 2.90 0.00 0.00% 0.00 0 1 1.09 0.00 0.00 -0.02 10/26/2026 10/28/2026 2:59:04 PM EST
690.00 0.00 4.70 2.35 2.67 0.00 0.00% 0.00 0 1 1.35 0.00 0.00 -0.02 10/27/2026 10/28/2026 2:59:04 PM EST
700.00 0.75 1.75 1.25 0.95 -1.47 -60.75% 0.00 11 60 1.05 0.00 0.00 -0.03 10/28/2026 10/28/2026 2:59:04 PM EST
710.00 0.00 2.65 1.33 3.00 0.00 0.00% 0.00 0 43 1.05 0.00 0.00 -0.04 10/23/2026 10/28/2026 2:59:04 PM EST
720.00 0.80 2.20 1.50 1.50 -1.20 -44.45% 0.00 522 114 1.06 0.00 0.00 -0.05 10/28/2026 10/28/2026 2:59:04 PM EST
730.00 0.05 5.00 2.53 2.71 0.00 0.00% 0.00 0 59 1.05 0.00 0.00 -0.06 10/27/2026 10/28/2026 2:59:04 PM EST
740.00 0.05 5.30 2.68 2.95 0.00 0.00% 0.00 0 1 1.03 0.00 0.00 -0.07 10/19/2026 10/28/2026 2:59:04 PM EST
750.00 0.35 1.95 1.15 1.83 -1.12 -37.97% 0.00 85 56 1.09 0.00 0.00 -0.10 10/28/2026 10/28/2026 2:59:04 PM EST
760.00 1.10 2.05 1.58 1.93 -1.86 -49.08% 0.00 4 39 1.01 0.00 0.00 -0.12 10/28/2026 10/28/2026 2:59:04 PM EST
770.00 0.85 5.30 3.08 1.89 -1.74 -47.94% 0.00 4 102 1.05 0.00 0.00 -0.14 10/28/2026 10/28/2026 2:59:04 PM EST
780.00 1.35 4.70 3.03 2.00 -1.69 -45.80% 0.00 34 78 1.02 0.00 0.00 -0.18 10/28/2026 10/28/2026 2:59:04 PM EST
790.00 1.40 5.50 3.45 2.36 -1.75 -42.58% 0.00 4 37 1.07 0.00 0.00 -0.20 10/28/2026 10/28/2026 2:59:04 PM EST
800.00 1.15 2.75 1.95 2.15 -1.24 -36.58% 0.00 3 101 0.95 0.00 0.00 -0.21 10/28/2026 10/28/2026 2:59:04 PM EST
810.00 1.10 2.85 1.98 1.65 -2.21 -57.26% 0.00 2 91 0.93 0.00 0.00 -0.21 10/28/2026 10/28/2026 2:59:04 PM EST
820.00 1.25 3.00 2.13 5.22 0.00 0.00% 0.00 0 47 0.91 0.00 0.00 -0.22 10/27/2026 10/28/2026 2:59:04 PM EST
830.00 1.85 3.20 2.53 2.70 -3.11 -53.53% 0.00 1 8 0.92 0.00 0.00 -0.24 10/28/2026 10/28/2026 2:59:04 PM EST
840.00 1.90 3.20 2.55 3.20 -3.11 -49.29% 0.00 25 35 0.92 -0.01 0.00 -0.25 10/28/2026 10/28/2026 2:59:04 PM EST
850.00 2.05 3.30 2.68 3.20 -3.68 -53.49% 0.00 1 10 0.90 -0.01 0.00 -0.26 10/28/2026 10/28/2026 2:59:04 PM EST
860.00 1.70 4.10 2.90 3.50 -2.10 -37.50% 0.00 1 2 0.88 -0.01 0.00 -0.28 10/28/2026 10/28/2026 2:59:04 PM EST
870.00 2.10 3.90 3.00 4.10 -3.17 -43.61% 0.00 1 30 0.89 -0.01 0.00 -0.29 10/28/2026 10/28/2026 2:59:04 PM EST
880.00 2.20 4.30 3.25 8.82 0.00 0.00% 0.00 0 51 0.89 -0.01 0.00 -0.31 10/26/2026 10/28/2026 2:59:04 PM EST
890.00 3.00 4.60 3.80 9.90 0.00 0.00% 0.00 0 24 0.91 -0.01 0.00 -0.33 10/23/2026 10/28/2026 2:59:04 PM EST
900.00 3.20 4.60 3.90 3.60 -3.90 -52.00% 0.00 14 35 0.87 -0.01 0.00 -0.35 10/28/2026 10/28/2026 2:59:04 PM EST
910.00 2.80 4.50 3.65 11.50 0.00 0.00% 0.00 0 12 0.85 -0.01 0.00 -0.37 10/27/2026 10/28/2026 2:59:04 PM EST
920.00 3.70 5.40 4.55 5.10 -5.61 -52.39% 0.00 7 22 0.83 -0.02 0.00 -0.40 10/28/2026 10/28/2026 2:59:04 PM EST
930.00 4.10 5.60 4.85 6.00 -4.81 -44.50% 0.01 1 189 0.85 -0.02 0.00 -0.42 10/28/2026 10/28/2026 2:59:04 PM EST
940.00 3.70 6.50 5.10 15.10 0.00 0.00% 0.01 0 6 0.83 -0.02 0.00 -0.45 10/22/2026 10/28/2026 2:59:04 PM EST
950.00 4.50 6.30 5.40 6.15 -6.45 -51.19% 0.01 2 19 0.82 -0.02 0.00 -0.48 10/28/2026 10/28/2026 2:59:04 PM EST
960.00 4.20 7.30 5.75 12.00 0.00 0.00% 0.01 0 11 0.81 -0.03 0.00 -0.51 10/27/2026 10/28/2026 2:59:04 PM EST
970.00 4.80 7.00 5.90 8.00 -6.20 -43.67% 0.01 1 13 0.81 -0.03 0.00 -0.54 10/28/2026 10/28/2026 2:59:04 PM EST
980.00 5.90 7.60 6.75 6.28 -11.25 -64.18% 0.01 10 40 0.80 -0.03 0.00 -0.57 10/28/2026 10/28/2026 2:59:04 PM EST
990.00 6.20 8.30 7.25 9.60 -10.40 -52.00% 0.01 2 25 0.80 -0.04 0.00 -0.61 10/28/2026 10/28/2026 2:59:04 PM EST
1,000.00 7.10 8.90 8.00 8.00 -7.70 -49.05% 0.01 9 98 0.79 -0.04 0.00 -0.64 10/28/2026 10/28/2026 2:59:04 PM EST
1,010.00 7.20 9.80 8.50 20.75 0.00 0.00% 0.01 0 166 0.79 -0.05 0.00 -0.68 10/26/2026 10/28/2026 2:59:04 PM EST
1,020.00 7.80 10.60 9.20 9.31 -10.26 -52.43% 0.01 1 13 0.79 -0.05 0.00 -0.72 10/28/2026 10/28/2026 2:59:04 PM EST
1,030.00 9.00 11.30 10.15 10.30 -11.69 -53.17% 0.01 1 54 0.78 -0.06 0.00 -0.76 10/28/2026 10/28/2026 2:59:04 PM EST
1,040.00 9.50 12.00 10.75 14.60 -8.40 -36.53% 0.01 1 105 0.78 -0.06 0.00 -0.80 10/28/2026 10/28/2026 2:59:04 PM EST
1,050.00 10.70 12.80 11.75 12.00 -12.32 -50.66% 0.01 4 26 0.78 -0.07 0.00 -0.84 10/28/2026 10/28/2026 2:59:04 PM EST
1,060.00 11.30 14.10 12.70 16.44 -8.11 -33.04% 0.01 4 184 0.78 -0.07 0.00 -0.89 10/28/2026 10/28/2026 2:59:04 PM EST
1,070.00 12.40 14.50 13.45 14.80 -12.21 -45.21% 0.01 2 29 0.77 -0.08 0.00 -0.93 10/28/2026 10/28/2026 2:59:04 PM EST
1,080.00 13.20 16.20 14.70 30.61 0.00 0.00% 0.01 0 62 0.77 -0.09 0.00 -0.98 10/27/2026 10/28/2026 2:59:04 PM EST
1,090.00 14.40 17.50 15.95 18.47 -12.83 -40.99% 0.01 1 128 0.77 -0.09 0.00 -1.02 10/28/2026 10/28/2026 2:59:04 PM EST
1,100.00 16.20 18.90 17.55 17.75 -17.55 -49.72% 0.02 8 118 0.76 -0.10 0.00 -1.07 10/28/2026 10/28/2026 2:59:04 PM EST
1,110.00 16.80 20.60 18.70 24.50 -12.87 -34.44% 0.02 3 12 0.76 -0.11 0.00 -1.12 10/28/2026 10/28/2026 2:59:04 PM EST
1,120.00 18.20 22.20 20.20 38.00 0.00 0.00% 0.02 0 70 0.76 -0.12 0.00 -1.16 10/27/2026 10/28/2026 2:59:04 PM EST
1,130.00 20.40 23.50 21.95 22.30 -18.31 -45.09% 0.02 7 19 0.75 -0.12 0.00 -1.21 10/28/2026 10/28/2026 2:59:04 PM EST
1,140.00 21.60 25.20 23.40 25.65 -19.00 -42.56% 0.02 5 22 0.75 -0.13 0.00 -1.26 10/28/2026 10/28/2026 2:59:04 PM EST
1,150.00 23.80 27.30 25.55 27.50 -19.50 -41.49% 0.02 4 46 0.75 -0.14 0.00 -1.30 10/28/2026 10/28/2026 2:59:04 PM EST
1,160.00 25.40 28.30 26.85 32.10 -17.90 -35.80% 0.02 4 23 0.74 -0.15 0.00 -1.35 10/28/2026 10/28/2026 2:59:04 PM EST
1,170.00 27.30 31.50 29.40 53.20 0.00 0.00% 0.03 0 27 0.75 -0.16 0.00 -1.39 10/27/2026 10/28/2026 2:59:04 PM EST
1,180.00 29.80 32.70 31.25 39.47 -15.73 -28.50% 0.03 7 30 0.75 -0.17 0.00 -1.44 10/28/2026 10/28/2026 2:59:04 PM EST
1,190.00 31.80 36.20 34.00 42.90 -18.93 -30.62% 0.03 3 45 0.74 -0.18 0.00 -1.48 10/28/2026 10/28/2026 2:59:04 PM EST
1,200.00 34.30 37.10 35.70 39.69 -23.60 -37.29% 0.03 13 212 0.74 -0.19 0.00 -1.53 10/28/2026 10/28/2026 2:59:04 PM EST
1,210.00 36.00 39.90 37.95 43.27 -45.53 -51.28% 0.03 3 34 0.74 -0.20 0.00 -1.57 10/28/2026 10/28/2026 2:59:04 PM EST
1,220.00 39.50 42.50 41.00 46.09 -25.66 -35.77% 0.03 4 43 0.74 -0.21 0.00 -1.61 10/28/2026 10/28/2026 2:59:04 PM EST
1,230.00 42.00 46.30 44.15 79.12 0.00 0.00% 0.04 0 38 0.74 -0.22 0.00 -1.65 10/27/2026 10/28/2026 2:59:04 PM EST
1,240.00 44.00 49.30 46.65 58.21 -24.80 -29.88% 0.04 1 41 0.74 -0.24 0.00 -1.69 10/28/2026 10/28/2026 2:59:04 PM EST
1,250.00 46.90 52.30 49.60 55.15 -35.48 -39.15% 0.04 5 95 0.74 -0.25 0.00 -1.72 10/28/2026 10/28/2026 2:59:04 PM EST
1,260.00 51.10 55.60 53.35 53.12 -36.48 -40.72% 0.04 1 45 0.74 -0.26 0.00 -1.76 10/28/2026 10/28/2026 2:59:04 PM EST
1,270.00 54.80 59.60 57.20 62.13 -29.45 -32.16% 0.05 5 156 0.74 -0.27 0.00 -1.79 10/28/2026 10/28/2026 2:59:04 PM EST
1,280.00 56.80 63.00 59.90 99.30 0.00 0.00% 0.05 0 73 0.74 -0.29 0.00 -1.82 10/27/2026 10/28/2026 2:59:04 PM EST
1,290.00 61.50 66.40 63.95 68.79 -31.91 -31.69% 0.05 2 93 0.74 -0.30 0.00 -1.85 10/28/2026 10/28/2026 2:59:04 PM EST
1,300.00 65.30 70.20 67.75 75.00 -30.00 -28.58% 0.05 10 110 0.74 -0.31 0.00 -1.88 10/28/2026 10/28/2026 2:59:04 PM EST
1,310.00 69.70 74.10 71.90 70.05 -44.00 -38.58% 0.05 4 30 0.74 -0.32 0.00 -1.91 10/28/2026 10/28/2026 2:59:04 PM EST
1,320.00 73.60 78.40 76.00 74.05 -45.14 -37.88% 0.06 13 70 0.73 -0.34 0.00 -1.93 10/28/2026 10/28/2026 2:59:04 PM EST
1,325.00 74.40 80.60 77.50 91.46 -31.04 -25.34% 0.06 3 5 0.74 -0.34 0.00 -1.94 10/28/2026 10/28/2026 2:59:04 PM EST
1,330.00 76.20 82.10 79.15 85.75 -40.45 -32.06% 0.06 12 41 0.74 -0.35 0.00 -1.95 10/28/2026 10/28/2026 2:59:04 PM EST
1,335.00 79.80 84.90 82.35 127.61 0.00 0.00% 0.06 0 3 0.74 -0.36 0.00 -1.96 10/27/2026 10/28/2026 2:59:04 PM EST
1,340.00 81.00 85.80 83.40 148.05 0.00 0.00% 0.06 0 72 0.74 -0.37 0.00 -1.97 10/23/2026 10/28/2026 2:59:04 PM EST
1,345.00 82.70 88.10 85.40 102.30 -48.15 -32.01% 0.06 1 3 0.74 -0.37 0.00 -1.98 10/28/2026 10/28/2026 2:59:04 PM EST
1,350.00 85.30 88.80 87.05 88.47 -46.95 -34.67% 0.06 15 54 0.74 -0.38 0.00 -1.98 10/28/2026 10/28/2026 2:59:04 PM EST
1,355.00 88.80 93.60 91.20 102.40 -33.89 -24.87% 0.07 7 6 0.74 -0.39 0.00 -1.99 10/28/2026 10/28/2026 2:59:04 PM EST
1,360.00 90.90 95.90 93.40 112.00 -27.83 -19.91% 0.07 4 19 0.74 -0.39 0.00 -2.00 10/28/2026 10/28/2026 2:59:04 PM EST
1,365.00 93.60 98.60 96.10 93.00 -84.00 -47.46% 0.07 9 15 0.74 -0.40 0.00 -2.01 10/28/2026 10/28/2026 2:59:04 PM EST
1,370.00 95.50 98.20 96.85 97.63 -52.91 -35.15% 0.07 14 19 0.74 -0.41 0.00 -2.01 10/28/2026 10/28/2026 2:59:04 PM EST
1,375.00 97.90 103.20 100.55 105.30 -7.70 -6.82% 0.07 43 30 0.73 -0.41 0.00 -2.02 10/28/2026 10/28/2026 2:59:04 PM EST
1,380.00 99.70 106.40 103.05 104.20 -52.40 -33.47% 0.07 3 89 0.74 -0.42 0.00 -2.02 10/28/2026 10/28/2026 2:59:04 PM EST
1,385.00 102.40 108.00 105.20 199.18 0.00 0.00% 0.08 0 5 0.73 -0.43 0.00 -2.03 10/22/2026 10/28/2026 2:59:04 PM EST
1,390.00 104.90 110.40 107.65 110.20 -47.00 -29.90% 0.08 32 30 0.72 -0.43 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,395.00 107.40 113.10 110.25 110.25 -71.86 -39.46% 0.08 2 6 0.73 -0.44 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,400.00 109.70 116.10 112.90 121.47 -43.53 -26.39% 0.08 1 110 0.73 -0.45 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,405.00 113.80 119.10 116.45 127.20 0.00 0.00% 0.08 0 3 0.74 -0.45 0.00 -2.04 10/19/2026 10/28/2026 2:59:04 PM EST
1,410.00 116.20 121.90 119.05 119.05 -100.75 -45.84% 0.08 1 29 0.74 -0.46 0.00 -2.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,415.00 118.60 123.60 121.10 134.12 -49.24 -26.86% 0.09 1 2 0.73 -0.47 0.00 -2.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,420.00 120.40 127.80 124.10 121.00 -60.00 -33.15% 0.09 2 5 0.74 -0.47 0.00 -2.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,425.00 124.40 130.60 127.50 141.20 -8.80 -5.87% 0.09 1 2 0.73 -0.48 0.00 -2.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,430.00 126.60 133.30 129.95 213.43 0.00 0.00% 0.09 0 16 0.74 -0.49 0.00 -2.04 10/26/2026 10/28/2026 2:59:04 PM EST
1,435.00 130.20 135.10 132.65 132.89 -56.66 -29.90% 0.09 3 3 0.74 -0.49 0.00 -2.04 10/28/2026 10/28/2026 2:59:04 PM EST
1,440.00 131.40 139.30 135.35 157.22 -58.32 -27.06% 0.09 3 87 0.73 -0.50 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,445.00 135.40 141.90 138.65 220.10 0.00 0.00% 0.10 0 7 0.74 -0.51 0.00 -2.03 10/26/2026 10/28/2026 2:59:04 PM EST
1,450.00 139.00 145.20 142.10 153.55 -69.74 -31.24% 0.10 2 34 0.73 -0.51 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,455.00 140.80 151.80 146.30 155.65 -68.89 -30.69% 0.10 1 3 0.74 -0.52 0.00 -2.03 10/28/2026 10/28/2026 2:59:04 PM EST
1,460.00 143.70 154.00 148.85 169.62 -44.17 -20.66% 0.10 3 76 0.74 -0.53 0.00 -2.02 10/28/2026 10/28/2026 2:59:04 PM EST
1,465.00 146.70 156.30 151.50 206.32 0.00 0.00% 0.10 0 4 0.73 -0.53 0.00 -2.02 10/22/2026 10/28/2026 2:59:04 PM EST
1,470.00 150.00 161.00 155.50 160.90 -78.10 -32.68% 0.11 2 5 0.74 -0.54 0.00 -2.01 10/28/2026 10/28/2026 2:59:04 PM EST
1,475.00 153.50 163.70 158.60 241.88 0.00 0.00% 0.11 0 10 0.74 -0.55 0.00 -2.01 10/26/2026 10/28/2026 2:59:04 PM EST
1,480.00 155.20 168.00 161.60 183.67 -40.98 -18.25% 0.11 1 12 0.74 -0.55 0.00 -2.00 10/28/2026 10/28/2026 2:59:04 PM EST
1,485.00 159.70 170.60 165.15 168.00 +43.95 +35.43% 0.11 2 8 0.74 -0.56 0.00 -2.00 10/28/2026 10/28/2026 2:59:04 PM EST
1,490.00 161.20 169.20 165.20 167.12 -90.50 -35.13% 0.11 1 51 0.74 -0.57 0.00 -1.99 10/28/2026 10/28/2026 2:59:04 PM EST
1,495.00 166.30 176.30 171.30 169.63 -88.39 -34.26% 0.11 3 6 0.74 -0.57 0.00 -1.98 10/28/2026 10/28/2026 2:59:04 PM EST
1,500.00 170.40 178.10 174.25 242.00 0.00 0.00% 0.12 0 227 0.74 -0.58 0.00 -1.97 10/27/2026 10/28/2026 2:59:04 PM EST
1,505.00 173.00 181.30 177.15 267.00 0.00 0.00% 0.12 0 3 0.74 -0.59 0.00 -1.96 10/23/2026 10/28/2026 2:59:04 PM EST
1,510.00 174.50 187.00 180.75 222.50 0.00 0.00% 0.12 0 5 0.74 -0.59 0.00 -1.96 10/15/2026 10/28/2026 2:59:04 PM EST
1,515.00 179.70 190.60 185.15 297.00 0.00 0.00% 0.12 0 3 0.74 -0.60 0.00 -1.95 10/26/2026 10/28/2026 2:59:04 PM EST
1,520.00 182.60 194.00 188.30 209.52 0.00 0.00% 0.12 0 10 0.74 -0.60 0.00 -1.94 10/21/2026 10/28/2026 2:59:04 PM EST
1,525.00 185.00 194.90 189.95 214.67 0.00 0.00% 0.12 0 6 0.73 -0.61 0.00 -1.93 10/21/2026 10/28/2026 2:59:04 PM EST
1,530.00 190.00 201.50 195.75 298.70 0.00 0.00% 0.13 0 7 0.74 -0.62 0.00 -1.92 10/23/2026 10/28/2026 2:59:04 PM EST
1,535.00 192.60 203.30 197.95 249.83 0.00 0.00% 0.13 0 3 0.74 -0.62 0.00 -1.91 10/16/2026 10/28/2026 2:59:04 PM EST
1,540.00 196.10 208.10 202.10 271.47 0.00 0.00% 0.13 0 3 0.74 -0.63 0.00 -1.90 10/27/2026 10/28/2026 2:59:04 PM EST
1,545.00 198.70 211.70 205.20 248.25 0.00 0.00% 0.13 0 1 0.74 -0.63 0.00 -1.89 10/20/2026 10/28/2026 2:59:04 PM EST
1,550.00 203.10 211.50 207.30 217.40 -92.30 -29.81% 0.13 3 31 0.74 -0.64 0.00 -1.88 10/28/2026 10/28/2026 2:59:04 PM EST
1,555.00 208.50 218.90 213.70 226.40 0.00 0.00% 0.14 0 16 0.74 -0.65 0.00 -1.86 10/21/2026 10/28/2026 2:59:04 PM EST
1,560.00 210.50 222.60 216.55 313.91 0.00 0.00% 0.14 0 5 0.74 -0.65 0.00 -1.85 10/23/2026 10/28/2026 2:59:04 PM EST
1,565.00 214.40 226.30 220.35 % 0.14 0 0 0.74 -0.66 0.00 -1.84 10/28/2026 2:59:04 PM EST
1,570.00 218.10 230.00 224.05 299.68 0.00 0.00% 0.14 0 3 0.74 -0.66 0.00 -1.83 10/27/2026 10/28/2026 2:59:04 PM EST
1,575.00 220.80 233.80 227.30 225.99 0.00 0.00% 0.14 0 4 0.74 -0.67 0.00 -1.81 10/14/2026 10/28/2026 2:59:04 PM EST
1,580.00 225.00 237.50 231.25 307.65 0.00 0.00% 0.15 0 5 0.74 -0.67 0.00 -1.80 10/27/2026 10/28/2026 2:59:04 PM EST
1,585.00 228.70 241.30 235.00 237.81 0.00 0.00% 0.15 0 2 0.74 -0.68 0.00 -1.79 10/14/2026 10/28/2026 2:59:04 PM EST
1,590.00 232.40 245.80 239.10 249.49 0.00 0.00% 0.15 0 9 0.74 -0.68 0.00 -1.77 10/21/2026 10/28/2026 2:59:04 PM EST
1,595.00 236.40 249.70 243.05 246.03 +2.03 +0.84% 0.15 1 2 0.75 -0.69 0.00 -1.76 10/28/2026 10/28/2026 2:59:04 PM EST
1,600.00 239.20 253.60 246.40 329.73 0.00 0.00% 0.15 0 21 0.74 -0.70 0.00 -1.75 10/27/2026 10/28/2026 2:59:04 PM EST
1,605.00 244.80 253.40 249.10 262.60 -25.87 -8.97% 0.16 2 2 0.74 -0.70 0.00 -1.73 10/28/2026 10/28/2026 2:59:04 PM EST
1,610.00 247.00 261.40 254.20 267.66 0.00 0.00% 0.16 0 7 0.74 -0.71 0.00 -1.72 10/21/2026 10/28/2026 2:59:04 PM EST
1,615.00 253.10 265.30 259.20 357.30 0.00 0.00% 0.16 0 4 0.74 -0.71 0.00 -1.70 10/26/2026 10/28/2026 2:59:04 PM EST
1,620.00 254.90 269.30 262.10 % 0.16 0 0 0.74 -0.72 0.00 -1.69 10/28/2026 2:59:04 PM EST
1,625.00 259.10 273.30 266.20 328.50 0.00 0.00% 0.16 0 6 0.73 -0.72 0.00 -1.67 10/22/2026 10/28/2026 2:59:04 PM EST
1,630.00 262.90 277.30 270.10 284.35 -123.20 -30.23% 0.17 1 2 0.74 -0.73 0.00 -1.66 10/28/2026 10/28/2026 2:59:04 PM EST
1,635.00 267.30 281.30 274.30 % 0.17 0 0 0.74 -0.73 0.00 -1.64 10/28/2026 2:59:04 PM EST
1,640.00 271.00 285.30 278.15 347.00 0.00 0.00% 0.17 0 2 0.74 -0.73 0.00 -1.63 10/27/2026 10/28/2026 2:59:04 PM EST
1,645.00 275.10 289.40 282.25 % 0.17 0 0 0.74 -0.74 0.00 -1.61 10/28/2026 2:59:04 PM EST
1,650.00 279.20 293.50 286.35 363.77 0.00 0.00% 0.17 0 7 0.74 -0.74 0.00 -1.60 10/27/2026 10/28/2026 2:59:04 PM EST
1,655.00 283.30 297.60 290.45 234.90 0.00 0.00% 0.18 0 0 0.74 -0.75 0.00 -1.58 10/12/2026 10/28/2026 2:59:04 PM EST
1,660.00 287.40 301.70 294.55 311.33 -63.03 -16.84% 0.18 1 4 0.74 -0.75 0.00 -1.57 10/28/2026 10/28/2026 2:59:04 PM EST
1,665.00 291.60 305.90 298.75 340.45 0.00 0.00% 0.18 0 4 0.74 -0.76 0.00 -1.55 10/15/2026 10/28/2026 2:59:04 PM EST
1,670.00 295.70 310.10 302.90 399.23 0.00 0.00% 0.18 0 13 0.74 -0.76 0.00 -1.53 10/27/2026 10/28/2026 2:59:04 PM EST
1,675.00 299.90 314.30 307.10 389.49 0.00 0.00% 0.18 0 2 0.74 -0.77 0.00 -1.52 10/27/2026 10/28/2026 2:59:04 PM EST
1,680.00 304.10 318.50 311.30 390.23 0.00 0.00% 0.19 0 5 0.74 -0.77 0.00 -1.50 10/27/2026 10/28/2026 2:59:04 PM EST
1,685.00 308.50 322.70 315.60 % 0.19 0 0 0.74 -0.78 0.00 -1.49 10/28/2026 2:59:04 PM EST
1,690.00 312.60 326.90 319.75 % 0.19 0 0 0.74 -0.78 0.00 -1.47 10/28/2026 2:59:04 PM EST
1,695.00 317.10 331.20 324.15 440.70 0.00 0.00% 0.19 0 1 0.74 -0.78 0.00 -1.45 10/26/2026 10/28/2026 2:59:04 PM EST
1,700.00 321.10 335.50 328.30 408.70 0.00 0.00% 0.19 0 24 0.75 -0.79 0.00 -1.44 10/27/2026 10/28/2026 2:59:04 PM EST
1,705.00 325.40 339.80 332.60 327.70 0.00 0.00% 0.20 0 1 0.75 -0.79 0.00 -1.42 10/14/2026 10/28/2026 2:59:04 PM EST
1,710.00 329.70 344.10 336.90 % 0.20 0 0 0.74 -0.80 0.00 -1.40 10/28/2026 2:59:04 PM EST
1,715.00 334.10 348.40 341.25 309.93 0.00 0.00% 0.20 0 6 0.74 -0.80 0.00 -1.39 10/13/2026 10/28/2026 2:59:04 PM EST
1,720.00 338.40 352.80 345.60 426.40 0.00 0.00% 0.20 0 10 0.74 -0.80 0.00 -1.37 10/27/2026 10/28/2026 2:59:04 PM EST
1,725.00 342.80 357.10 349.95 % 0.20 0 0 0.74 -0.81 0.00 -1.36 10/28/2026 2:59:04 PM EST
1,730.00 347.10 361.50 354.30 % 0.20 0 0 0.74 -0.81 0.00 -1.34 10/28/2026 2:59:04 PM EST
1,735.00 351.50 365.90 358.70 % 0.21 0 0 0.75 -0.81 0.00 -1.32 10/28/2026 2:59:04 PM EST
1,740.00 355.90 370.30 363.10 % 0.21 0 0 0.75 -0.82 0.00 -1.31 10/28/2026 2:59:04 PM EST
1,745.00 360.30 374.70 367.50 334.63 0.00 0.00% 0.21 0 5 0.75 -0.82 0.00 -1.29 10/13/2026 10/28/2026 2:59:04 PM EST
1,750.00 364.80 379.10 371.95 396.90 -116.51 -22.70% 0.21 1 1 0.75 -0.82 0.00 -1.27 10/28/2026 10/28/2026 2:59:04 PM EST
1,755.00 369.20 383.60 376.40 % 0.21 0 0 0.74 -0.83 0.00 -1.26 10/28/2026 2:59:04 PM EST
1,760.00 373.60 388.00 380.80 % 0.22 0 0 0.75 -0.83 0.00 -1.24 10/28/2026 2:59:04 PM EST
1,765.00 378.10 392.50 385.30 326.00 0.00 0.00% 0.22 0 1 0.75 -0.83 0.00 -1.23 10/12/2026 10/28/2026 2:59:04 PM EST
1,770.00 382.60 396.90 389.75 % 0.22 0 0 0.76 -0.84 0.00 -1.21 10/28/2026 2:59:04 PM EST
1,775.00 387.10 401.40 394.25 % 0.22 0 0 0.76 -0.84 0.00 -1.19 10/28/2026 2:59:04 PM EST
1,780.00 391.60 406.00 398.80 553.31 0.00 0.00% 0.22 0 3 0.75 -0.84 0.00 -1.18 10/26/2026 10/28/2026 2:59:04 PM EST
1,785.00 396.10 410.50 403.30 % 0.23 0 0 0.75 -0.85 0.00 -1.16 10/28/2026 2:59:04 PM EST
1,790.00 400.70 415.00 407.85 % 0.23 0 0 0.74 -0.85 0.00 -1.15 10/28/2026 2:59:04 PM EST
1,795.00 405.20 419.60 412.40 491.00 0.00 0.00% 0.23 0 1 0.75 -0.85 0.00 -1.13 10/15/2026 10/28/2026 2:59:04 PM EST
1,800.00 409.80 424.10 416.95 540.20 0.00 0.00% 0.23 0 9 0.75 -0.86 0.00 -1.11 10/27/2026 10/28/2026 2:59:04 PM EST
1,805.00 414.40 428.70 421.55 % 0.23 0 0 0.75 -0.86 0.00 -1.10 10/28/2026 2:59:04 PM EST
1,810.00 418.90 433.30 426.10 508.00 0.00 0.00% 0.24 0 1 0.75 -0.86 0.00 -1.08 10/15/2026 10/28/2026 2:59:04 PM EST
1,815.00 423.50 437.90 430.70 % 0.24 0 0 0.75 -0.87 0.00 -1.07 10/28/2026 2:59:04 PM EST
1,820.00 428.30 442.50 435.40 % 0.24 0 0 0.76 -0.87 0.00 -1.05 10/28/2026 2:59:04 PM EST
1,825.00 432.70 447.10 439.90 % 0.24 0 0 0.76 -0.87 0.00 -1.04 10/28/2026 2:59:04 PM EST
1,830.00 437.40 451.70 444.55 % 0.24 0 0 0.76 -0.87 0.00 -1.02 10/28/2026 2:59:04 PM EST
1,835.00 442.00 456.30 449.15 % 0.24 0 0 0.75 -0.88 0.00 -1.01 10/28/2026 2:59:04 PM EST
1,840.00 446.60 461.00 453.80 579.63 0.00 0.00% 0.25 0 2 0.76 -0.88 0.00 -0.99 10/26/2026 10/28/2026 2:59:04 PM EST
1,845.00 451.30 465.60 458.45 % 0.25 0 0 0.77 -0.88 0.00 -0.98 10/28/2026 2:59:04 PM EST
1,850.00 456.00 470.30 463.15 % 0.25 0 0 0.74 -0.88 0.00 -0.96 10/28/2026 2:59:04 PM EST
1,855.00 460.60 475.00 467.80 % 0.25 0 0 0.76 -0.89 0.00 -0.95 10/28/2026 2:59:04 PM EST
1,860.00 465.90 479.70 472.80 599.25 0.00 0.00% 0.25 0 4 0.75 -0.89 0.00 -0.93 10/26/2026 10/28/2026 2:59:04 PM EST
1,865.00 471.40 484.20 477.80 % 0.26 0 0 0.75 -0.89 0.00 -0.92 10/28/2026 2:59:04 PM EST
1,870.00 476.20 488.90 482.55 % 0.26 0 0 0.76 -0.89 0.00 -0.90 10/28/2026 2:59:04 PM EST
1,875.00 481.40 493.60 487.50 % 0.26 0 0 0.76 -0.90 0.00 -0.89 10/28/2026 2:59:04 PM EST
1,880.00 486.00 498.30 492.15 % 0.26 0 0 0.75 -0.90 0.00 -0.88 10/28/2026 2:59:04 PM EST
1,885.00 490.50 503.00 496.75 % 0.26 0 0 0.75 -0.90 0.00 -0.86 10/28/2026 2:59:04 PM EST
1,890.00 495.30 507.70 501.50 % 0.27 0 0 0.74 -0.90 0.00 -0.85 10/28/2026 2:59:04 PM EST
1,895.00 498.30 512.40 505.35 % 0.27 0 0 0.75 -0.90 0.00 -0.83 10/28/2026 2:59:04 PM EST
1,900.00 505.00 517.10 511.05 % 0.27 0 0 0.75 -0.91 0.00 -0.82 10/28/2026 2:59:04 PM EST
1,910.00 515.60 526.60 521.10 % 0.27 0 0 0.73 -0.91 0.00 -0.79 10/28/2026 2:59:04 PM EST
1,920.00 523.60 536.20 529.90 % 0.28 0 0 0.87 -0.91 0.00 -0.77 10/28/2026 2:59:04 PM EST
1,930.00 533.10 545.80 539.45 % 0.28 0 0 0.87 -0.92 0.00 -0.74 10/28/2026 2:59:04 PM EST
1,940.00 541.20 555.40 548.30 % 0.28 0 0 0.87 -0.92 0.00 -0.72 10/28/2026 2:59:04 PM EST
1,950.00 550.80 565.00 557.90 % 0.29 0 0 0.87 -0.93 0.00 -0.69 10/28/2026 2:59:04 PM EST
1,960.00 560.50 574.10 567.30 % 0.29 0 0 0.89 -0.93 0.00 -0.67 10/28/2026 2:59:04 PM EST
1,970.00 570.10 584.00 577.05 568.30 0.00 0.00% 0.29 0 1 0.89 -0.93 0.00 -0.65 10/14/2026 10/28/2026 2:59:04 PM EST
1,980.00 579.80 593.90 586.85 % 0.30 0 0 0.89 -0.93 0.00 -0.62 10/28/2026 2:59:04 PM EST
1,990.00 589.50 603.50 596.50 % 0.30 0 0 0.90 -0.94 0.00 -0.60 10/28/2026 2:59:04 PM EST
2,000.00 599.20 613.20 606.20 % 0.30 0 0 0.88 -0.94 0.00 -0.58 10/28/2026 2:59:04 PM EST
2,010.00 608.90 622.90 615.90 % 0.31 0 0 0.89 -0.94 0.00 -0.56 10/28/2026 2:59:04 PM EST
2,020.00 618.70 632.60 625.65 % 0.31 0 0 0.92 -0.95 0.00 -0.54 10/28/2026 2:59:04 PM EST
2,030.00 628.40 642.40 635.40 % 0.31 0 0 0.91 -0.95 0.00 -0.52 10/28/2026 2:59:04 PM EST
2,040.00 638.20 652.10 645.15 % 0.32 0 0 0.93 -0.95 0.00 -0.50 10/28/2026 2:59:04 PM EST
2,050.00 648.00 661.90 654.95 % 0.32 0 0 0.92 -0.95 0.00 -0.48 10/28/2026 2:59:04 PM EST
2,060.00 657.80 671.70 664.75 % 0.32 0 0 0.94 -0.96 0.00 -0.46 10/28/2026 2:59:04 PM EST
2,070.00 667.60 681.50 674.55 % 0.33 0 0 0.93 -0.96 0.00 -0.44 10/28/2026 2:59:04 PM EST
2,080.00 677.40 691.30 684.35 % 0.33 0 0 0.90 -0.96 0.00 -0.43 10/28/2026 2:59:04 PM EST
2,090.00 687.20 701.20 694.20 825.27 0.00 0.00% 0.33 0 2 0.93 -0.96 0.00 -0.41 10/23/2026 10/28/2026 2:59:04 PM EST
2,100.00 697.10 711.00 704.05 % 0.34 0 0 0.95 -0.96 0.00 -0.39 10/28/2026 2:59:04 PM EST
2,110.00 707.20 720.90 714.05 802.90 0.00 0.00% 0.34 0 1 0.97 -0.96 0.00 -0.38 10/15/2026 10/28/2026 2:59:04 PM EST
2,120.00 716.80 730.70 723.75 % 0.34 0 0 0.94 -0.97 0.00 -0.36 10/28/2026 2:59:04 PM EST
2,130.00 727.30 740.60 733.95 % 0.34 0 0 0.98 -0.97 0.00 -0.35 10/28/2026 2:59:04 PM EST
2,140.00 736.50 750.40 743.45 % 0.35 0 0 0.99 -0.97 0.00 -0.33 10/28/2026 2:59:04 PM EST
2,150.00 746.40 760.30 753.35 % 0.35 0 0 0.99 -0.97 0.00 -0.32 10/28/2026 2:59:04 PM EST
2,160.00 756.30 770.20 763.25 % 0.35 0 0 1.00 -0.97 0.00 -0.31 10/28/2026 2:59:04 PM EST
2,170.00 766.20 780.10 773.15 % 0.36 0 0 1.00 -0.97 0.00 -0.29 10/28/2026 2:59:04 PM EST
2,180.00 776.30 790.00 783.15 % 0.36 0 0 1.01 -0.98 0.00 -0.28 10/28/2026 2:59:04 PM EST
2,190.00 786.00 799.90 792.95 % 0.36 0 0 1.02 -0.98 0.00 -0.27 10/28/2026 2:59:04 PM EST
2,200.00 796.00 809.80 802.90 % 0.36 0 0 1.02 -0.98 0.00 -0.26 10/28/2026 2:59:04 PM EST
2,210.00 805.90 819.70 812.80 % 0.37 0 0 1.03 -0.98 0.00 -0.25 10/28/2026 2:59:04 PM EST
2,220.00 816.20 829.60 822.90 % 0.37 0 0 1.04 -0.98 0.00 -0.24 10/28/2026 2:59:04 PM EST
2,230.00 826.10 839.50 832.80 % 0.37 0 0 1.04 -0.98 0.00 -0.23 10/28/2026 2:59:04 PM EST
2,240.00 835.70 849.50 842.60 % 0.38 0 0 1.05 -0.98 0.00 -0.22 10/28/2026 2:59:04 PM EST
2,250.00 845.70 859.40 852.55 % 0.38 0 0 1.05 -0.98 0.00 -0.21 10/28/2026 2:59:04 PM EST
2,260.00 855.60 869.30 862.45 % 0.38 0 0 1.06 -0.98 0.00 -0.20 10/28/2026 2:59:04 PM EST
2,270.00 865.60 879.30 872.45 % 0.38 0 0 1.07 -0.98 0.00 -0.19 10/28/2026 2:59:04 PM EST
2,280.00 876.00 889.20 882.60 % 0.39 0 0 1.08 -0.99 0.00 -0.18 10/28/2026 2:59:04 PM EST
2,290.00 885.60 899.20 892.40 % 0.39 0 0 1.09 -0.99 0.00 -0.17 10/28/2026 2:59:04 PM EST
2,300.00 895.60 909.10 902.35 % 0.39 0 0 1.09 -0.99 0.00 -0.17 10/28/2026 2:59:04 PM EST
2,310.00 905.60 919.10 912.35 % 0.39 0 0 1.10 -0.99 0.00 -0.16 10/28/2026 2:59:04 PM EST
2,320.00 915.60 929.10 922.35 % 0.40 0 0 1.11 -0.99 0.00 -0.15 10/28/2026 2:59:04 PM EST
2,330.00 925.60 939.00 932.30 % 0.40 0 0 1.11 -0.99 0.00 -0.14 10/28/2026 2:59:04 PM EST
2,340.00 935.60 949.00 942.30 % 0.40 0 0 1.12 -0.99 0.00 -0.14 10/28/2026 2:59:04 PM EST
2,350.00 945.60 959.00 952.30 % 0.41 0 0 1.13 -0.99 0.00 -0.13 10/28/2026 2:59:04 PM EST
2,360.00 955.60 969.00 962.30 % 0.41 0 0 1.14 -0.99 0.00 -0.12 10/28/2026 2:59:04 PM EST
2,370.00 965.60 978.90 972.25 % 0.41 0 0 1.14 -0.99 0.00 -0.12 10/28/2026 2:59:04 PM EST
2,380.00 975.60 988.90 982.25 % 0.41 0 0 1.15 -0.99 0.00 -0.11 10/28/2026 2:59:04 PM EST
2,390.00 985.60 998.90 992.25 % 0.42 0 0 1.16 -0.99 0.00 -0.11 10/28/2026 2:59:04 PM EST
2,400.00 995.90 1,008.90 1,002.40 % 0.42 0 0 1.16 -0.99 0.00 -0.10 10/28/2026 2:59:04 PM EST
2,410.00 1,005.60 1,018.90 1,012.25 % 0.42 0 0 1.17 -0.99 0.00 -0.10 10/28/2026 2:59:04 PM EST
2,420.00 1,015.60 1,028.90 1,022.25 % 0.42 0 0 1.14 -0.99 0.00 -0.09 10/28/2026 2:59:04 PM EST
2,430.00 1,025.60 1,038.90 1,032.25 % 0.42 0 0 1.18 -0.99 0.00 -0.09 10/28/2026 2:59:04 PM EST
2,440.00 1,035.60 1,048.90 1,042.25 % 0.43 0 0 1.19 -0.99 0.00 -0.08 10/28/2026 2:59:04 PM EST
2,450.00 1,045.60 1,058.90 1,052.25 % 0.43 0 0 1.20 -0.99 0.00 -0.08 10/28/2026 2:59:04 PM EST
2,460.00 1,055.60 1,068.90 1,062.25 % 0.43 0 0 1.17 -0.99 0.00 -0.07 10/28/2026 2:59:04 PM EST
2,470.00 1,065.60 1,078.90 1,072.25 % 0.43 0 0 1.17 -0.99 0.00 -0.07 10/28/2026 2:59:04 PM EST
2,480.00 1,075.70 1,088.90 1,082.30 % 0.44 0 0 1.22 -0.99 0.00 -0.07 10/28/2026 2:59:04 PM EST
2,490.00 1,085.90 1,098.90 1,092.40 % 0.44 0 0 1.19 -1.00 0.00 -0.06 10/28/2026 2:59:04 PM EST
2,500.00 1,095.60 1,108.90 1,102.25 % 0.44 0 0 1.19 -1.00 0.00 -0.06 10/28/2026 2:59:04 PM EST
2,510.00 1,105.60 1,118.90 1,112.25 % 0.44 0 0 1.20 -1.00 0.00 -0.06 10/28/2026 2:59:04 PM EST