Options Chain for SANDISK CORP COM (SNDK) - $195.82 as of 10/30/2025 9:43:11 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 | 124.90 | 127.80 | 126.35 | 77.10 | 0.00 | 0.00% | 1.80 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 75.00 | 119.40 | 122.50 | 120.95 | 96.63 | 0.00 | 0.00% | 1.61 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 80.00 | 115.10 | 117.80 | 116.45 | 57.64 | 0.00 | 0.00% | 1.46 | 0 | 3 | 3.82 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 85.00 | 109.70 | 112.90 | 111.30 | 60.44 | 0.00 | 0.00% | 1.31 | 0 | 6 | 3.57 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 86.00 | 109.10 | 111.90 | 110.50 | 58.30 | 0.00 | 0.00% | 1.28 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 87.00 | 107.50 | 110.60 | 109.05 | 93.90 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 88.00 | 106.70 | 109.20 | 107.95 | % | 1.23 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 89.00 | 105.70 | 108.50 | 107.10 | 92.00 | 0.00 | 0.00% | 1.20 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 90.00 | 104.70 | 107.50 | 106.10 | % | 1.18 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 91.00 | 103.70 | 106.90 | 105.30 | % | 1.16 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 92.00 | 103.10 | 105.90 | 104.50 | 35.10 | 0.00 | 0.00% | 1.14 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:51 PM EST |
| 93.00 | 102.20 | 104.20 | 103.20 | 107.10 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 94.00 | 101.10 | 103.60 | 102.35 | % | 1.09 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 95.00 | 99.60 | 102.90 | 101.25 | % | 1.07 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 96.00 | 99.00 | 101.90 | 100.45 | 61.23 | 0.00 | 0.00% | 1.05 | 0 | 1 | 3.13 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 97.00 | 98.00 | 100.60 | 99.30 | 90.10 | 0.00 | 0.00% | 1.02 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 98.00 | 97.00 | 99.20 | 98.10 | 18.20 | 0.00 | 0.00% | 1.00 | 0 | 3 | 3.04 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:51 PM EST |
| 99.00 | 96.20 | 98.90 | 97.55 | % | 0.99 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 100.00 | 95.20 | 97.90 | 96.55 | 37.65 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.96 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 101.00 | 94.20 | 97.00 | 95.60 | % | 0.95 | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 102.00 | 92.90 | 96.00 | 94.45 | % | 0.93 | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 103.00 | 91.70 | 94.30 | 93.00 | 13.70 | 0.00 | 0.00% | 0.90 | 0 | 6 | 2.85 | 1.00 | 0.00 | -0.01 | 9/29/2025 | 10/30/2025 3:59:51 PM EST |
| 104.00 | 91.30 | 94.00 | 92.65 | % | 0.89 | 0 | 0 | 2.81 | 1.00 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 105.00 | 90.10 | 93.00 | 91.55 | 79.60 | 0.00 | 0.00% | 0.87 | 0 | 2 | 2.81 | 1.00 | 0.00 | -0.01 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 106.00 | 89.20 | 92.00 | 90.60 | 27.81 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.77 | 1.00 | 0.00 | -0.01 | 10/10/2025 | 10/30/2025 3:59:51 PM EST |
| 107.00 | 88.10 | 91.00 | 89.55 | 52.70 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.73 | 1.00 | 0.00 | -0.02 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 108.00 | 86.70 | 90.00 | 88.35 | 36.00 | 0.00 | 0.00% | 0.82 | 0 | 2 | 2.70 | 1.00 | 0.00 | -0.02 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 109.00 | 86.20 | 89.00 | 87.60 | % | 0.80 | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 110.00 | 85.70 | 88.10 | 86.90 | 69.50 | 0.00 | 0.00% | 0.79 | 0 | 36 | 2.62 | 1.00 | 0.00 | -0.03 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 111.00 | 84.20 | 87.10 | 85.65 | % | 0.77 | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 112.00 | 83.40 | 86.10 | 84.75 | 18.75 | 0.00 | 0.00% | 0.76 | 0 | 13 | 2.55 | 1.00 | 0.00 | -0.04 | 10/10/2025 | 10/30/2025 3:59:51 PM EST |
| 113.00 | 82.30 | 84.50 | 83.40 | % | 0.74 | 0 | 0 | 2.55 | 1.00 | 0.00 | -0.04 | 10/30/2025 3:59:51 PM EST | |||
| 114.00 | 81.60 | 84.10 | 82.85 | 83.49 | +58.39 | +232.63% | 0.73 | 1 | 2 | 2.51 | 1.00 | 0.00 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 115.00 | 80.10 | 83.10 | 81.60 | 78.60 | 0.00 | 0.00% | 0.71 | 0 | 11 | 2.48 | 1.00 | 0.00 | -0.06 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 116.00 | 79.10 | 82.10 | 80.60 | 29.49 | 0.00 | 0.00% | 0.69 | 0 | 5 | 2.44 | 1.00 | 0.00 | -0.06 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 117.00 | 78.20 | 81.20 | 79.70 | 69.30 | 0.00 | 0.00% | 0.68 | 0 | 16 | 2.41 | 0.99 | 0.00 | -0.07 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 118.00 | 77.20 | 80.20 | 78.70 | 22.33 | 0.00 | 0.00% | 0.67 | 0 | 8 | 2.37 | 0.99 | 0.00 | -0.08 | 10/13/2025 | 10/30/2025 3:59:51 PM EST |
| 119.00 | 76.50 | 79.20 | 77.85 | 55.40 | 0.00 | 0.00% | 0.65 | 0 | 4 | 2.37 | 0.99 | 0.00 | -0.09 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 120.00 | 75.70 | 78.20 | 76.95 | 54.30 | 0.00 | 0.00% | 0.64 | 0 | 23 | 2.33 | 0.99 | 0.00 | -0.10 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 121.00 | 74.20 | 76.60 | 75.40 | 33.00 | 0.00 | 0.00% | 0.62 | 0 | 5 | 2.30 | 0.99 | 0.00 | -0.12 | 10/16/2025 | 10/30/2025 3:59:51 PM EST |
| 122.00 | 73.30 | 76.30 | 74.80 | 19.00 | 0.00 | 0.00% | 0.61 | 0 | 5 | 2.27 | 0.99 | 0.00 | -0.14 | 10/9/2025 | 10/30/2025 3:59:51 PM EST |
| 123.00 | 72.30 | 75.30 | 73.80 | 31.30 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.26 | 0.99 | 0.00 | -0.15 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 124.00 | 71.40 | 74.40 | 72.90 | 45.41 | 0.00 | 0.00% | 0.59 | 0 | 16 | 2.14 | 0.99 | 0.00 | -0.17 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 125.00 | 71.00 | 73.00 | 72.00 | 44.63 | 0.00 | 0.00% | 0.58 | 0 | 24 | 2.20 | 0.99 | 0.00 | -0.18 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 126.00 | 69.90 | 72.00 | 70.95 | 28.90 | 0.00 | 0.00% | 0.56 | 0 | 22 | 2.19 | 0.99 | 0.00 | -0.18 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 127.00 | 68.30 | 71.40 | 69.85 | 31.50 | 0.00 | 0.00% | 0.55 | 0 | 10 | 2.16 | 0.99 | 0.00 | -0.19 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 128.00 | 67.40 | 70.50 | 68.95 | 56.90 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.13 | 0.98 | 0.00 | -0.20 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 129.00 | 67.10 | 69.50 | 68.30 | 33.31 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.12 | 0.98 | 0.00 | -0.21 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 130.00 | 65.60 | 68.60 | 67.10 | 48.80 | 0.00 | 0.00% | 0.52 | 0 | 25 | 2.09 | 0.98 | 0.00 | -0.22 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 131.00 | 64.40 | 67.60 | 66.00 | 12.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.06 | 0.98 | 0.00 | -0.23 | 10/6/2025 | 10/30/2025 3:59:51 PM EST |
| 132.00 | 63.50 | 66.60 | 65.05 | 12.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.05 | 0.98 | 0.00 | -0.24 | 10/14/2025 | 10/30/2025 3:59:51 PM EST |
| 133.00 | 63.20 | 65.70 | 64.45 | % | 0.48 | 0 | 0 | 2.02 | 0.97 | 0.00 | -0.25 | 10/30/2025 3:59:51 PM EST | |||
| 134.00 | 61.80 | 64.70 | 63.25 | 59.72 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.01 | 0.97 | 0.00 | -0.26 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 135.00 | 60.80 | 63.80 | 62.30 | 58.84 | 0.00 | 0.00% | 0.46 | 0 | 19 | 1.98 | 0.97 | 0.00 | -0.27 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 136.00 | 60.30 | 62.90 | 61.60 | 21.44 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.97 | 0.97 | 0.00 | -0.29 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 137.00 | 59.50 | 61.90 | 60.70 | % | 0.44 | 0 | 0 | 1.94 | 0.97 | 0.00 | -0.30 | 10/30/2025 3:59:51 PM EST | |||
| 138.00 | 58.60 | 61.00 | 59.80 | % | 0.43 | 0 | 0 | 1.93 | 0.96 | 0.00 | -0.31 | 10/30/2025 3:59:51 PM EST | |||
| 139.00 | 57.10 | 60.00 | 58.55 | 58.15 | 0.00 | 0.00% | 0.42 | 0 | 32 | 1.92 | 0.96 | 0.00 | -0.33 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 140.00 | 56.80 | 58.70 | 57.75 | 58.23 | -4.97 | -7.87% | 0.41 | 5 | 29 | 1.89 | 0.96 | 0.00 | -0.34 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 141.00 | 55.10 | 58.20 | 56.65 | 58.35 | +39.15 | +203.91% | 0.40 | 2 | 47 | 1.13 | 0.95 | 0.00 | -0.35 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 142.00 | 54.70 | 57.30 | 56.00 | 39.35 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.87 | 0.95 | 0.00 | -0.37 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 143.00 | 53.70 | 56.00 | 54.85 | 35.50 | 0.00 | 0.00% | 0.38 | 0 | 37 | 1.84 | 0.95 | 0.00 | -0.38 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 144.00 | 52.70 | 55.40 | 54.05 | % | 0.38 | 0 | 0 | 1.83 | 0.94 | 0.00 | -0.40 | 10/30/2025 3:59:51 PM EST | |||
| 145.00 | 52.00 | 54.50 | 53.25 | 29.60 | 0.00 | 0.00% | 0.37 | 0 | 275 | 1.82 | 0.94 | 0.00 | -0.41 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 146.00 | 51.10 | 53.60 | 52.35 | 44.91 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.36 | 0.94 | 0.00 | -0.43 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 147.00 | 49.70 | 52.70 | 51.20 | 16.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.79 | 0.93 | 0.00 | -0.45 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 148.00 | 49.20 | 51.80 | 50.50 | 53.80 | +21.30 | +65.54% | 0.34 | 1 | 8 | 1.35 | 0.93 | 0.00 | -0.46 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 149.00 | 48.50 | 51.00 | 49.75 | 15.80 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.29 | 0.92 | 0.00 | -0.48 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 150.00 | 48.00 | 50.10 | 49.05 | 52.30 | -2.40 | -4.39% | 0.33 | 7 | 827 | 1.43 | 0.92 | 0.00 | -0.50 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 152.50 | 45.20 | 47.40 | 46.30 | 43.75 | 0.00 | 0.00% | 0.30 | 0 | 105 | 1.34 | 0.90 | 0.00 | -0.54 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 155.00 | 43.10 | 45.80 | 44.45 | 26.95 | 0.00 | 0.00% | 0.29 | 0 | 342 | 1.40 | 0.89 | 0.00 | -0.59 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 157.50 | 41.10 | 43.80 | 42.45 | 44.38 | +16.10 | +56.94% | 0.27 | 5 | 977 | 1.41 | 0.88 | 0.00 | -0.64 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 160.00 | 39.30 | 41.00 | 40.15 | 40.88 | +2.36 | +6.13% | 0.25 | 4 | 24 | 1.38 | 0.86 | 0.01 | -0.69 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 162.50 | 37.30 | 39.70 | 38.50 | 29.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.44 | 0.84 | 0.01 | -0.73 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 165.00 | 35.40 | 37.90 | 36.65 | 38.65 | +3.65 | +10.43% | 0.22 | 2 | 166 | 1.45 | 0.83 | 0.01 | -0.78 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 167.50 | 32.90 | 36.00 | 34.45 | 33.00 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.41 | 0.81 | 0.01 | -0.82 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 170.00 | 31.80 | 34.10 | 32.95 | 35.75 | -5.70 | -13.76% | 0.19 | 2 | 476 | 1.45 | 0.79 | 0.01 | -0.87 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 172.50 | 30.00 | 32.50 | 31.25 | 33.07 | 0.00 | 0.00% | 0.18 | 0 | 45 | 1.46 | 0.77 | 0.01 | -0.91 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 175.00 | 28.10 | 30.80 | 29.45 | 31.27 | -3.68 | -10.53% | 0.17 | 5 | 488 | 1.45 | 0.75 | 0.01 | -0.95 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 177.50 | 26.80 | 29.30 | 28.05 | 28.90 | -0.80 | -2.70% | 0.16 | 1 | 771 | 1.48 | 0.72 | 0.01 | -0.99 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 180.00 | 25.30 | 27.60 | 26.45 | 28.44 | -4.38 | -13.35% | 0.15 | 6 | 701 | 1.47 | 0.70 | 0.01 | -1.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 182.50 | 23.30 | 26.30 | 24.80 | 31.00 | 0.00 | 0.00% | 0.14 | 0 | 28 | 1.46 | 0.68 | 0.01 | -1.05 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 185.00 | 22.00 | 24.00 | 23.00 | 25.71 | -3.29 | -11.35% | 0.12 | 26 | 46 | 1.43 | 0.66 | 0.01 | -1.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 187.50 | 20.90 | 23.60 | 22.25 | 25.00 | -5.00 | -16.67% | 0.12 | 2 | 23 | 1.49 | 0.63 | 0.01 | -1.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 190.00 | 19.40 | 22.10 | 20.75 | 23.08 | -4.62 | -16.68% | 0.11 | 9 | 288 | 1.48 | 0.61 | 0.01 | -1.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 192.50 | 18.60 | 20.50 | 19.55 | 20.32 | -1.03 | -4.83% | 0.10 | 6 | 313 | 1.48 | 0.59 | 0.01 | -1.14 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 195.00 | 17.20 | 20.00 | 18.60 | 18.80 | -5.20 | -21.67% | 0.10 | 20 | 58 | 1.51 | 0.57 | 0.01 | -1.15 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 197.50 | 16.00 | 18.90 | 17.45 | 18.01 | -4.99 | -21.70% | 0.09 | 2 | 12 | 1.51 | 0.54 | 0.01 | -1.16 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 200.00 | 15.10 | 17.60 | 16.35 | 17.25 | -3.90 | -18.44% | 0.08 | 126 | 373 | 1.51 | 0.52 | 0.01 | -1.16 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 202.50 | 14.50 | 17.00 | 15.75 | 16.62 | -4.38 | -20.86% | 0.08 | 25 | 2 | 1.55 | 0.50 | 0.01 | -1.17 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 205.00 | 13.10 | 16.00 | 14.55 | 15.47 | -5.33 | -25.63% | 0.07 | 155 | 204 | 1.53 | 0.48 | 0.01 | -1.17 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 207.50 | 12.70 | 15.10 | 13.90 | 16.45 | +1.53 | +10.26% | 0.07 | 4 | 46 | 1.55 | 0.46 | 0.01 | -1.16 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 210.00 | 11.50 | 14.30 | 12.90 | 12.80 | -5.82 | -31.26% | 0.06 | 53 | 167 | 1.54 | 0.44 | 0.01 | -1.15 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 212.50 | 10.90 | 13.50 | 12.20 | 12.00 | % | 0.06 | 1 | 0 | 1.56 | 0.42 | 0.01 | -1.14 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 215.00 | 10.40 | 11.70 | 11.05 | 11.05 | -5.47 | -33.12% | 0.05 | 273 | 213 | 1.53 | 0.40 | 0.01 | -1.13 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 217.50 | 9.50 | 12.00 | 10.75 | % | 0.05 | 0 | 0 | 1.57 | 0.38 | 0.01 | -1.12 | 10/30/2025 3:59:51 PM EST | |||
| 220.00 | 9.10 | 11.20 | 10.15 | 10.00 | -4.88 | -32.80% | 0.05 | 122 | 118 | 1.58 | 0.36 | 0.01 | -1.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 222.50 | 7.90 | 10.50 | 9.20 | 11.54 | % | 0.04 | 2 | 0 | 1.55 | 0.34 | 0.01 | -1.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 225.00 | 7.90 | 8.70 | 8.30 | 8.00 | -5.00 | -38.47% | 0.04 | 103 | 126 | 1.53 | 0.32 | 0.01 | -1.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 227.50 | 6.90 | 9.10 | 8.00 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.56 | 0.31 | 0.01 | -1.04 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 230.00 | 6.30 | 8.60 | 7.45 | 9.10 | +0.41 | +4.72% | 0.03 | 1 | 4 | 1.55 | 0.29 | 0.01 | -1.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 232.50 | 5.40 | 8.50 | 6.95 | 6.70 | -2.73 | -28.95% | 0.03 | 47 | 5 | 1.56 | 0.28 | 0.01 | -0.98 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 235.00 | 5.20 | 7.90 | 6.55 | 6.30 | -1.70 | -21.25% | 0.03 | 37 | 16 | 1.57 | 0.26 | 0.01 | -0.96 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 237.50 | 5.00 | 6.90 | 5.95 | 5.80 | -3.60 | -38.30% | 0.03 | 1 | 1 | 1.55 | 0.25 | 0.01 | -0.93 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 240.00 | 4.30 | 6.50 | 5.40 | 5.20 | -2.80 | -35.00% | 0.02 | 265 | 7 | 1.54 | 0.23 | 0.01 | -0.91 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 242.50 | 3.50 | 6.30 | 4.90 | % | 0.02 | 0 | 0 | 1.52 | 0.22 | 0.01 | -0.88 | 10/30/2025 3:59:51 PM EST | |||
| 245.00 | 3.60 | 5.90 | 4.75 | 7.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.55 | 0.21 | 0.01 | -0.85 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 247.50 | 3.50 | 5.60 | 4.55 | % | 0.02 | 0 | 0 | 1.57 | 0.20 | 0.01 | -0.82 | 10/30/2025 3:59:51 PM EST | |||
| 250.00 | 3.70 | 4.70 | 4.20 | 3.80 | -3.36 | -46.93% | 0.02 | 83 | 177 | 1.58 | 0.18 | 0.01 | -0.79 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 252.50 | 2.60 | 5.00 | 3.80 | 4.90 | % | 0.02 | 1 | 0 | 1.55 | 0.17 | 0.01 | -0.76 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 255.00 | 2.30 | 4.90 | 3.60 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.56 | 0.16 | 0.01 | -0.73 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 257.50 | 2.10 | 4.70 | 3.40 | 3.50 | % | 0.01 | 2 | 0 | 1.57 | 0.15 | 0.01 | -0.70 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 260.00 | 1.75 | 3.50 | 2.63 | 2.93 | -2.22 | -43.11% | 0.01 | 10 | 13 | 1.45 | 0.14 | 0.00 | -0.68 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 265.00 | 1.90 | 3.90 | 2.90 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.54 | 0.13 | 0.00 | -0.62 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 270.00 | 1.15 | 3.20 | 2.18 | 3.40 | 0.00 | 0.00% | 0.01 | 2 | 2 | 1.55 | 0.11 | 0.00 | -0.57 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 275.00 | 1.05 | 2.30 | 1.68 | 2.05 | -1.35 | -39.71% | 0.01 | 21 | 1,461 | 1.52 | 0.10 | 0.00 | -0.52 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 280.00 | 0.40 | 2.40 | 1.40 | 1.50 | % | 0.01 | 5 | 0 | 1.47 | 0.09 | 0.00 | -0.47 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 285.00 | 0.20 | 2.40 | 1.30 | 1.15 | % | 0.00 | 1 | 0 | 1.47 | 0.07 | 0.00 | -0.42 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 290.00 | 0.05 | 2.75 | 1.40 | 1.10 | % | 0.00 | 4 | 0 | 1.46 | 0.07 | 0.00 | -0.38 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 295.00 | 0.00 | 2.95 | 1.48 | 0.97 | % | 0.01 | 4 | 0 | 2.01 | 0.05 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 300.00 | 0.00 | 2.85 | 1.43 | 0.92 | % | 0.00 | 1 | 0 | 2.05 | 0.05 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 305.00 | 0.15 | 2.40 | 1.28 | 0.90 | % | 0.00 | 70 | 0 | 1.64 | 0.04 | 0.00 | -0.27 | 10/30/2025 | 10/30/2025 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 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 4.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.33 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 86.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.78 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 87.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:51 PM EST |
| 88.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 550 | 2.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.60 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 91.00 | 0.00 | 2.20 | 1.10 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.58 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 92.00 | 0.00 | 2.20 | 1.10 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.53 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 93.00 | 0.00 | 2.20 | 1.10 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:51 PM EST |
| 94.00 | 0.00 | 2.20 | 1.10 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 96.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.36 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 97.00 | 0.00 | 2.20 | 1.10 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.32 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 98.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 99.00 | 0.00 | 2.20 | 1.10 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.24 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.56 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 101.00 | 0.00 | 2.25 | 1.13 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.18 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 102.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 103.00 | 0.00 | 2.25 | 1.13 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.10 | 0.00 | 0.00 | -0.01 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 104.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.02 | 0.00 | 0.00 | -0.01 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 106.00 | 0.00 | 2.25 | 1.13 | 1.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 107.00 | 0.00 | 2.30 | 1.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.96 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 108.00 | 0.00 | 2.30 | 1.15 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.92 | 0.00 | 0.00 | -0.02 | 10/20/2025 | 10/30/2025 3:59:51 PM EST |
| 109.00 | 0.00 | 2.30 | 1.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.88 | 0.00 | 0.00 | -0.02 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 1.18 | +0.73 | +162.23% | 0.01 | 2 | 46 | 2.85 | 0.00 | 0.00 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 111.00 | 0.00 | 2.35 | 1.18 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.83 | 0.00 | 0.00 | -0.03 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 112.00 | 0.00 | 2.35 | 1.18 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.79 | 0.00 | 0.00 | -0.04 | 10/10/2025 | 10/30/2025 3:59:51 PM EST |
| 113.00 | 0.00 | 2.35 | 1.18 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | -0.04 | 10/10/2025 | 10/30/2025 3:59:51 PM EST |
| 114.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.72 | 0.00 | 0.00 | -0.05 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.70 | 0.00 | 0.00 | -0.06 | 10/24/2025 | 10/30/2025 3:59:51 PM EST |
| 116.00 | 0.00 | 2.40 | 1.20 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.66 | 0.00 | 0.00 | -0.06 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 117.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 2.63 | -0.01 | 0.00 | -0.07 | 10/30/2025 3:59:51 PM EST | |||
| 118.00 | 0.00 | 2.45 | 1.23 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.61 | -0.01 | 0.00 | -0.08 | 10/17/2025 | 10/30/2025 3:59:51 PM EST |
| 119.00 | 0.00 | 2.45 | 1.23 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.57 | -0.01 | 0.00 | -0.09 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 120.00 | 0.25 | 1.50 | 0.88 | 0.50 | 0.00 | 0.00% | 0.01 | 5 | 334 | 1.70 | -0.01 | 0.00 | -0.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 121.00 | 0.00 | 2.50 | 1.25 | 8.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | -0.01 | 0.00 | -0.12 | 10/15/2025 | 10/30/2025 3:59:51 PM EST |
| 122.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | -0.01 | 0.00 | -0.14 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 123.00 | 0.00 | 2.55 | 1.28 | 3.93 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.46 | -0.01 | 0.00 | -0.15 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 124.00 | 0.00 | 2.55 | 1.28 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 48 | 2.43 | -0.01 | 0.00 | -0.17 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 2.60 | 1.30 | 1.36 | +0.66 | +94.29% | 0.01 | 1 | 27 | 2.41 | -0.01 | 0.00 | -0.18 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 126.00 | 0.00 | 2.65 | 1.33 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.38 | -0.01 | 0.00 | -0.18 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 127.00 | 0.05 | 2.65 | 1.35 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.76 | -0.01 | 0.00 | -0.19 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 128.00 | 0.00 | 2.70 | 1.35 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.33 | -0.02 | 0.00 | -0.20 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 129.00 | 0.05 | 2.70 | 1.38 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | -0.02 | 0.00 | -0.21 | 10/22/2025 | 10/30/2025 3:59:51 PM EST |
| 130.00 | 0.45 | 2.75 | 1.60 | 0.46 | -0.93 | -66.91% | 0.01 | 2 | 48 | 1.90 | -0.02 | 0.00 | -0.22 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 131.00 | 0.10 | 2.80 | 1.45 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.72 | -0.02 | 0.00 | -0.23 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 132.00 | 0.10 | 2.80 | 1.45 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | -0.02 | 0.00 | -0.24 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 133.00 | 0.00 | 2.85 | 1.43 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.20 | -0.03 | 0.00 | -0.25 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 134.00 | 0.50 | 1.80 | 1.15 | 0.80 | -8.35 | -91.26% | 0.01 | 2 | 14 | 1.68 | -0.03 | 0.00 | -0.26 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 135.00 | 0.25 | 1.80 | 1.03 | 0.93 | -0.41 | -30.60% | 0.01 | 5 | 25 | 1.58 | -0.03 | 0.00 | -0.27 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 136.00 | 0.00 | 3.00 | 1.50 | 1.06 | -4.72 | -81.67% | 0.01 | 2 | 13 | 2.14 | -0.03 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 137.00 | 0.05 | 2.05 | 1.05 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | -0.03 | 0.00 | -0.30 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 138.00 | 0.00 | 3.10 | 1.55 | 11.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | -0.04 | 0.00 | -0.31 | 10/21/2025 | 10/30/2025 3:59:51 PM EST |
| 139.00 | 0.00 | 3.10 | 1.55 | 2.38 | -1.59 | -40.05% | 0.01 | 1 | 2 | 2.06 | -0.04 | 0.00 | -0.33 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 140.00 | 0.65 | 1.70 | 1.18 | 1.15 | -0.65 | -36.12% | 0.01 | 15 | 718 | 1.55 | -0.04 | 0.00 | -0.34 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 141.00 | 0.45 | 1.90 | 1.18 | 0.40 | % | 0.01 | 1 | 0 | 1.50 | -0.05 | 0.00 | -0.35 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 142.00 | 1.05 | 2.05 | 1.55 | 1.06 | -1.54 | -59.24% | 0.01 | 2 | 2 | 1.61 | -0.05 | 0.00 | -0.37 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 143.00 | 1.20 | 2.20 | 1.70 | 1.20 | -1.30 | -52.00% | 0.01 | 2 | 100 | 1.62 | -0.05 | 0.00 | -0.38 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 144.00 | 0.30 | 2.75 | 1.53 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.47 | -0.06 | 0.00 | -0.40 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 145.00 | 0.85 | 2.70 | 1.78 | 1.70 | -0.55 | -24.45% | 0.01 | 6 | 696 | 1.56 | -0.06 | 0.00 | -0.41 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 146.00 | 1.00 | 2.30 | 1.65 | 1.65 | -13.55 | -89.15% | 0.01 | 2 | 1 | 1.52 | -0.06 | 0.00 | -0.43 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 147.00 | 1.20 | 3.30 | 2.25 | 1.77 | -1.23 | -41.00% | 0.02 | 6 | 24 | 1.62 | -0.07 | 0.00 | -0.45 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 148.00 | 1.20 | 2.80 | 2.00 | 1.20 | -1.20 | -50.00% | 0.01 | 1 | 11 | 1.54 | -0.07 | 0.00 | -0.46 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 149.00 | 0.75 | 3.40 | 2.08 | 1.57 | -4.10 | -72.31% | 0.01 | 4 | 4 | 1.50 | -0.08 | 0.00 | -0.48 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 150.00 | 0.85 | 2.50 | 1.68 | 2.01 | -0.79 | -28.22% | 0.01 | 27 | 234 | 1.41 | -0.08 | 0.00 | -0.50 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 152.50 | 1.15 | 3.20 | 2.18 | 2.26 | -1.14 | -33.53% | 0.01 | 3 | 17 | 1.45 | -0.10 | 0.00 | -0.54 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 155.00 | 2.10 | 3.50 | 2.80 | 2.79 | -1.01 | -26.58% | 0.02 | 6 | 67 | 1.51 | -0.11 | 0.00 | -0.59 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 157.50 | 2.45 | 4.00 | 3.23 | 3.30 | -0.63 | -16.04% | 0.02 | 3 | 16 | 1.51 | -0.12 | 0.00 | -0.64 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 160.00 | 3.30 | 4.00 | 3.65 | 4.00 | -0.61 | -13.24% | 0.02 | 15 | 44 | 1.50 | -0.14 | 0.01 | -0.69 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 162.50 | 2.85 | 4.60 | 3.73 | 4.20 | -1.80 | -30.00% | 0.02 | 4 | 51 | 1.43 | -0.16 | 0.01 | -0.73 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 165.00 | 4.10 | 5.60 | 4.85 | 5.00 | -1.11 | -18.17% | 0.03 | 29 | 42 | 1.51 | -0.17 | 0.01 | -0.78 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 167.50 | 4.20 | 5.80 | 5.00 | 5.35 | -2.95 | -35.55% | 0.03 | 6 | 49 | 1.45 | -0.19 | 0.01 | -0.82 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 170.00 | 5.60 | 6.70 | 6.15 | 5.60 | -1.10 | -16.42% | 0.04 | 63 | 1,953 | 1.49 | -0.21 | 0.01 | -0.87 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 172.50 | 5.30 | 8.50 | 6.90 | 6.60 | -11.20 | -62.93% | 0.04 | 15 | 2 | 1.50 | -0.23 | 0.01 | -0.91 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 175.00 | 6.40 | 8.80 | 7.60 | 7.50 | -0.11 | -1.45% | 0.04 | 59 | 115 | 1.49 | -0.25 | 0.01 | -0.95 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 177.50 | 7.10 | 10.10 | 8.60 | 8.34 | -1.66 | -16.60% | 0.05 | 2 | 5 | 1.51 | -0.28 | 0.01 | -0.99 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 180.00 | 9.00 | 10.00 | 9.50 | 8.70 | -2.12 | -19.60% | 0.05 | 14 | 388 | 1.51 | -0.30 | 0.01 | -1.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 182.50 | 9.00 | 11.40 | 10.20 | 10.30 | -11.30 | -52.32% | 0.06 | 27 | 26 | 1.46 | -0.32 | 0.01 | -1.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 185.00 | 10.30 | 12.90 | 11.60 | 11.80 | +0.10 | +0.86% | 0.06 | 60 | 90 | 1.51 | -0.34 | 0.01 | -1.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 187.50 | 11.50 | 13.60 | 12.55 | 12.00 | % | 0.07 | 41 | 0 | 1.49 | -0.37 | 0.01 | -1.10 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 190.00 | 12.80 | 14.80 | 13.80 | 13.15 | -0.75 | -5.40% | 0.07 | 95 | 12 | 1.51 | -0.39 | 0.01 | -1.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 192.50 | 13.50 | 16.30 | 14.90 | 14.30 | -2.12 | -12.92% | 0.08 | 11 | 16 | 1.50 | -0.41 | 0.01 | -1.14 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 195.00 | 15.30 | 17.50 | 16.40 | 15.90 | -0.90 | -5.36% | 0.08 | 16 | 31 | 1.52 | -0.43 | 0.01 | -1.15 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 197.50 | 16.80 | 19.00 | 17.90 | 17.10 | -1.82 | -9.62% | 0.09 | 31 | 1 | 1.53 | -0.46 | 0.01 | -1.16 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 200.00 | 17.70 | 20.40 | 19.05 | 18.50 | +0.50 | +2.78% | 0.10 | 79 | 40 | 1.51 | -0.48 | 0.01 | -1.16 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 202.50 | 19.30 | 21.80 | 20.55 | 19.70 | -1.80 | -8.38% | 0.10 | 6 | 11 | 1.51 | -0.50 | 0.01 | -1.17 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 205.00 | 20.90 | 23.30 | 22.10 | 21.60 | +0.60 | +2.86% | 0.11 | 8 | 1 | 1.52 | -0.52 | 0.01 | -1.17 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 207.50 | 22.60 | 25.60 | 24.10 | 24.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.56 | -0.54 | 0.01 | -1.16 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 210.00 | 24.20 | 26.90 | 25.55 | 23.60 | % | 0.12 | 20 | 0 | 1.54 | -0.56 | 0.01 | -1.15 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 212.50 | 26.00 | 28.70 | 27.35 | % | 0.13 | 0 | 0 | 1.56 | -0.58 | 0.01 | -1.14 | 10/30/2025 3:59:51 PM EST | |||
| 215.00 | 27.70 | 30.50 | 29.10 | 27.00 | +0.90 | +3.45% | 0.14 | 5 | 1 | 1.56 | -0.60 | 0.01 | -1.13 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 217.50 | 30.20 | 31.90 | 31.05 | 29.40 | % | 0.14 | 5 | 0 | 1.58 | -0.62 | 0.01 | -1.12 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 220.00 | 31.40 | 34.20 | 32.80 | % | 0.15 | 0 | 0 | 1.58 | -0.64 | 0.01 | -1.10 | 10/30/2025 3:59:51 PM EST | |||
| 222.50 | 33.10 | 36.00 | 34.55 | % | 0.16 | 0 | 0 | 1.57 | -0.66 | 0.01 | -1.08 | 10/30/2025 3:59:51 PM EST | |||
| 225.00 | 35.10 | 37.90 | 36.50 | 35.25 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.58 | -0.68 | 0.01 | -1.06 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 227.50 | 37.80 | 40.00 | 38.90 | % | 0.17 | 0 | 0 | 1.63 | -0.69 | 0.01 | -1.04 | 10/30/2025 3:59:51 PM EST | |||
| 230.00 | 39.10 | 42.10 | 40.60 | % | 0.18 | 0 | 0 | 1.60 | -0.71 | 0.01 | -1.01 | 10/30/2025 3:59:51 PM EST | |||
| 232.50 | 41.10 | 43.70 | 42.40 | % | 0.18 | 0 | 0 | 1.59 | -0.72 | 0.01 | -0.98 | 10/30/2025 3:59:51 PM EST | |||
| 235.00 | 43.10 | 46.00 | 44.55 | % | 0.19 | 0 | 0 | 1.60 | -0.74 | 0.01 | -0.96 | 10/30/2025 3:59:51 PM EST | |||
| 237.50 | 45.20 | 48.20 | 46.70 | % | 0.20 | 0 | 0 | 1.61 | -0.75 | 0.01 | -0.93 | 10/30/2025 3:59:51 PM EST | |||
| 240.00 | 47.30 | 50.30 | 48.80 | 45.50 | % | 0.20 | 20 | 0 | 1.62 | -0.77 | 0.01 | -0.91 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 242.50 | 50.10 | 52.20 | 51.15 | % | 0.21 | 0 | 0 | 1.65 | -0.78 | 0.01 | -0.88 | 10/30/2025 3:59:51 PM EST | |||
| 245.00 | 51.50 | 54.90 | 53.20 | % | 0.22 | 0 | 0 | 1.60 | -0.79 | 0.01 | -0.85 | 10/30/2025 3:59:51 PM EST | |||
| 247.50 | 53.80 | 56.80 | 55.30 | % | 0.22 | 0 | 0 | 1.63 | -0.80 | 0.01 | -0.82 | 10/30/2025 3:59:51 PM EST | |||
| 250.00 | 56.70 | 58.80 | 57.75 | 55.50 | +0.50 | +0.91% | 0.23 | 10 | 15 | 1.67 | -0.82 | 0.01 | -0.79 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 252.50 | 58.20 | 60.80 | 59.50 | % | 0.24 | 0 | 0 | 1.61 | -0.83 | 0.01 | -0.76 | 10/30/2025 3:59:51 PM EST | |||
| 255.00 | 60.50 | 63.00 | 61.75 | % | 0.24 | 0 | 0 | 1.61 | -0.84 | 0.01 | -0.73 | 10/30/2025 3:59:51 PM EST | |||
| 257.50 | 62.70 | 65.60 | 64.15 | % | 0.25 | 0 | 0 | 1.64 | -0.85 | 0.01 | -0.70 | 10/30/2025 3:59:51 PM EST | |||
| 260.00 | 65.00 | 67.90 | 66.45 | % | 0.26 | 0 | 0 | 1.65 | -0.86 | 0.00 | -0.68 | 10/30/2025 3:59:51 PM EST | |||
| 265.00 | 69.60 | 72.80 | 71.20 | % | 0.27 | 0 | 0 | 1.65 | -0.87 | 0.00 | -0.62 | 10/30/2025 3:59:51 PM EST | |||
| 270.00 | 74.20 | 77.20 | 75.70 | 80.00 | +11.75 | +17.22% | 0.28 | 7 | 8 | 1.64 | -0.89 | 0.00 | -0.57 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 275.00 | 79.00 | 81.90 | 80.45 | 82.10 | -11.20 | -12.01% | 0.29 | 20 | 2 | 1.80 | -0.90 | 0.00 | -0.52 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 280.00 | 84.30 | 86.70 | 85.50 | % | 0.31 | 0 | 0 | 1.93 | -0.91 | 0.00 | -0.47 | 10/30/2025 3:59:51 PM EST | |||
| 285.00 | 88.50 | 91.40 | 89.95 | 91.30 | % | 0.32 | 1 | 0 | 1.93 | -0.93 | 0.00 | -0.42 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 290.00 | 93.20 | 95.80 | 94.50 | % | 0.33 | 0 | 0 | 1.90 | -0.93 | 0.00 | -0.38 | 10/30/2025 3:59:51 PM EST | |||
| 295.00 | 98.00 | 101.00 | 99.50 | % | 0.34 | 0 | 0 | 2.13 | -0.95 | 0.00 | -0.33 | 10/30/2025 3:59:51 PM EST | |||
| 300.00 | 102.90 | 105.90 | 104.40 | 99.50 | % | 0.35 | 10 | 0 | 2.17 | -0.95 | 0.00 | -0.29 | 10/30/2025 | 10/30/2025 3:59:51 PM EST | |
| 305.00 | 107.80 | 110.80 | 109.30 | % | 0.36 | 0 | 0 | 2.06 | -0.96 | 0.00 | -0.27 | 10/30/2025 3:59:51 PM EST |