Options Chain for SANDISK CORP COM (SNDK) - $220.50 as of 11/26/2025 3:38:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 113.90 | 116.90 | 115.40 | 107.47 | 0.00 | 0.00% | 1.15 | 0 | 6 | 2.50 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 105.00 | 109.10 | 111.90 | 110.50 | % | 1.05 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:59:03 PM EST | |||
| 110.00 | 103.80 | 107.00 | 105.40 | 95.60 | 0.00 | 0.00% | 0.96 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:59:03 PM EST |
| 115.00 | 99.00 | 102.50 | 100.75 | 90.90 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/26/2025 2:59:03 PM EST |
| 120.00 | 94.30 | 97.60 | 95.95 | 82.00 | 0.00 | 0.00% | 0.80 | 0 | 10 | 1.99 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 125.00 | 89.40 | 92.30 | 90.85 | 147.27 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.94 | 0.99 | 0.00 | -0.05 | 11/11/2025 | 11/26/2025 2:59:03 PM EST |
| 130.00 | 84.60 | 87.40 | 86.00 | % | 0.66 | 0 | 0 | 1.79 | 0.97 | 0.00 | -0.11 | 11/26/2025 2:59:03 PM EST | |||
| 135.00 | 80.10 | 82.60 | 81.35 | 130.00 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.79 | 0.97 | 0.00 | -0.11 | 11/17/2025 | 11/26/2025 2:59:03 PM EST |
| 140.00 | 75.00 | 78.30 | 76.65 | 62.50 | 0.00 | 0.00% | 0.55 | 0 | 137 | 1.66 | 0.96 | 0.00 | -0.13 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 145.00 | 70.20 | 73.20 | 71.70 | 80.40 | 0.00 | 0.00% | 0.49 | 0 | 5 | 1.65 | 0.96 | 0.00 | -0.15 | 11/24/2025 | 11/26/2025 2:59:03 PM EST |
| 150.00 | 65.70 | 69.00 | 67.35 | 65.04 | 0.00 | 0.00% | 0.45 | 0 | 15 | 1.58 | 0.94 | 0.00 | -0.19 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 155.00 | 61.30 | 64.10 | 62.70 | % | 0.40 | 0 | 0 | 1.23 | 0.93 | 0.00 | -0.22 | 11/26/2025 2:59:03 PM EST | |||
| 160.00 | 57.10 | 59.60 | 58.35 | 59.90 | % | 0.36 | 2 | 0 | 1.24 | 0.92 | 0.00 | -0.25 | 11/26/2025 | 11/26/2025 2:59:03 PM EST | |
| 165.00 | 52.50 | 55.60 | 54.05 | 61.57 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.18 | 0.90 | 0.00 | -0.28 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 167.50 | 50.20 | 53.20 | 51.70 | % | 0.31 | 0 | 0 | 1.25 | 0.89 | 0.00 | -0.30 | 11/26/2025 2:59:03 PM EST | |||
| 170.00 | 48.00 | 51.10 | 49.55 | % | 0.29 | 0 | 0 | 1.21 | 0.88 | 0.00 | -0.32 | 11/26/2025 2:59:03 PM EST | |||
| 172.50 | 45.70 | 49.00 | 47.35 | % | 0.27 | 0 | 0 | 1.18 | 0.86 | 0.00 | -0.35 | 11/26/2025 2:59:03 PM EST | |||
| 175.00 | 43.90 | 47.40 | 45.65 | % | 0.26 | 0 | 0 | 1.18 | 0.85 | 0.00 | -0.36 | 11/26/2025 2:59:03 PM EST | |||
| 177.50 | 41.90 | 44.60 | 43.25 | % | 0.24 | 0 | 0 | 1.22 | 0.84 | 0.00 | -0.37 | 11/26/2025 2:59:03 PM EST | |||
| 180.00 | 39.70 | 43.40 | 41.55 | 67.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.19 | 0.83 | 0.01 | -0.39 | 11/13/2025 | 11/26/2025 2:59:03 PM EST |
| 182.50 | 37.70 | 41.00 | 39.35 | 26.30 | 0.00 | 0.00% | 0.22 | 0 | 18 | 1.18 | 0.82 | 0.01 | -0.41 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 185.00 | 35.80 | 39.10 | 37.45 | 26.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.15 | 0.80 | 0.01 | -0.43 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 187.50 | 34.50 | 36.90 | 35.70 | 29.90 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.17 | 0.79 | 0.01 | -0.45 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 190.00 | 32.40 | 36.00 | 34.20 | 38.00 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.17 | 0.77 | 0.01 | -0.47 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 192.50 | 31.10 | 34.20 | 32.65 | 28.90 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.13 | 0.75 | 0.01 | -0.48 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 195.00 | 29.40 | 32.20 | 30.80 | 28.20 | -6.40 | -18.50% | 0.16 | 2 | 13 | 1.12 | 0.74 | 0.01 | -0.50 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 197.50 | 27.30 | 31.00 | 29.15 | 32.90 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.10 | 0.72 | 0.01 | -0.51 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 200.00 | 25.80 | 28.90 | 27.35 | 31.20 | 0.00 | 0.00% | 0.14 | 0 | 15 | 1.11 | 0.70 | 0.01 | -0.53 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 202.50 | 24.60 | 28.00 | 26.30 | 25.80 | -4.20 | -14.00% | 0.13 | 6 | 17 | 1.12 | 0.68 | 0.01 | -0.54 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 205.00 | 23.20 | 25.30 | 24.25 | 24.40 | -5.17 | -17.49% | 0.12 | 2 | 12 | 1.10 | 0.66 | 0.01 | -0.55 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 207.50 | 21.80 | 23.40 | 22.60 | 27.00 | -0.30 | -1.10% | 0.11 | 2 | 3 | 1.10 | 0.64 | 0.01 | -0.56 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 210.00 | 20.50 | 22.00 | 21.25 | 26.20 | -0.42 | -1.58% | 0.10 | 8 | 27 | 1.07 | 0.62 | 0.01 | -0.57 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 212.50 | 19.10 | 20.80 | 19.95 | 19.50 | -5.00 | -20.41% | 0.09 | 1 | 9 | 1.07 | 0.60 | 0.01 | -0.58 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 215.00 | 17.60 | 19.70 | 18.65 | 21.40 | -4.08 | -16.02% | 0.09 | 3 | 23 | 1.08 | 0.58 | 0.01 | -0.58 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 217.50 | 17.10 | 18.40 | 17.75 | 20.21 | -5.29 | -20.75% | 0.08 | 9 | 9 | 1.05 | 0.56 | 0.01 | -0.59 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 220.00 | 15.60 | 17.90 | 16.75 | 20.60 | -2.10 | -9.26% | 0.08 | 22 | 158 | 1.08 | 0.54 | 0.01 | -0.59 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 222.50 | 14.60 | 16.90 | 15.75 | 19.08 | -0.72 | -3.64% | 0.07 | 2 | 318 | 1.05 | 0.52 | 0.01 | -0.59 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 225.00 | 13.60 | 16.80 | 15.20 | 17.20 | -2.70 | -13.57% | 0.07 | 10 | 41 | 1.05 | 0.50 | 0.01 | -0.59 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 227.50 | 12.60 | 15.50 | 14.05 | 17.52 | -0.38 | -2.13% | 0.06 | 6 | 680 | 1.06 | 0.48 | 0.01 | -0.59 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 230.00 | 12.00 | 15.00 | 13.50 | 14.31 | -4.04 | -22.02% | 0.06 | 31 | 31 | 1.06 | 0.46 | 0.01 | -0.59 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | 1.04 | 0.45 | 0.01 | -0.59 | 11/26/2025 2:59:03 PM EST | ||||||
| 235.00 | 10.70 | 11.80 | 11.25 | 11.50 | -3.50 | -23.34% | 0.05 | 5 | 379 | 1.08 | 0.43 | 0.01 | -0.58 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 237.50 | 9.00 | 12.40 | 10.70 | 12.30 | % | 0.05 | 3 | 0 | 1.05 | 0.41 | 0.01 | -0.58 | 11/26/2025 | 11/26/2025 2:59:03 PM EST | |
| 240.00 | 8.30 | 11.70 | 10.00 | 10.00 | -3.19 | -24.19% | 0.04 | 81 | 1,065 | 1.04 | 0.39 | 0.01 | -0.57 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 242.50 | % | 0.00 | 0 | 0 | 1.05 | 0.37 | 0.01 | -0.56 | 11/26/2025 2:59:03 PM EST | ||||||
| 245.00 | 7.00 | 9.10 | 8.05 | 10.92 | -1.08 | -9.00% | 0.03 | 8 | 119 | 1.04 | 0.36 | 0.01 | -0.56 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 247.50 | 6.40 | 9.60 | 8.00 | % | 0.03 | 0 | 0 | 1.04 | 0.34 | 0.01 | -0.55 | 11/26/2025 2:59:03 PM EST | |||
| 250.00 | 7.00 | 8.00 | 7.50 | 8.00 | -2.50 | -23.81% | 0.03 | 49 | 1,740 | 1.05 | 0.33 | 0.01 | -0.54 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 255.00 | 4.80 | 8.10 | 6.45 | 9.67 | 0.00 | 0.00% | 0.03 | 0 | 405 | 1.03 | 0.30 | 0.01 | -0.52 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 260.00 | 3.80 | 7.50 | 5.65 | 6.73 | -2.87 | -29.90% | 0.02 | 8 | 130 | 1.06 | 0.27 | 0.01 | -0.50 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 265.00 | 3.00 | 7.40 | 5.20 | 5.25 | -3.02 | -36.52% | 0.02 | 2 | 32 | 1.06 | 0.24 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 267.50 | 2.90 | 6.80 | 4.85 | 7.82 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.07 | 0.23 | 0.01 | -0.47 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 270.00 | 2.50 | 6.50 | 4.50 | 6.00 | -2.25 | -27.28% | 0.02 | 5 | 166 | 1.06 | 0.22 | 0.01 | -0.46 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 272.50 | 2.10 | 6.50 | 4.30 | 7.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.08 | 0.21 | 0.01 | -0.44 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 275.00 | 2.05 | 5.90 | 3.98 | 4.70 | -1.16 | -19.80% | 0.01 | 7 | 39 | 1.07 | 0.20 | 0.01 | -0.43 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 277.50 | 1.70 | 6.00 | 3.85 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.07 | 0.19 | 0.01 | -0.42 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 280.00 | 1.50 | 4.90 | 3.20 | 5.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.10 | 0.18 | 0.00 | -0.41 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 282.50 | 1.10 | 5.50 | 3.30 | 5.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.17 | 0.00 | -0.39 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 285.00 | 1.25 | 5.40 | 3.33 | 4.49 | -0.75 | -14.32% | 0.01 | 2 | 34 | 1.16 | 0.16 | 0.00 | -0.38 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 287.50 | 1.00 | 5.30 | 3.15 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.16 | 0.00 | -0.37 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 290.00 | 0.70 | 5.00 | 2.85 | 3.17 | -2.93 | -48.04% | 0.01 | 1 | 17 | 1.13 | 0.15 | 0.00 | -0.36 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 295.00 | 0.70 | 4.70 | 2.70 | 3.70 | -1.25 | -25.26% | 0.01 | 3 | 5 | 1.16 | 0.13 | 0.00 | -0.34 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 300.00 | 0.40 | 4.40 | 2.40 | 3.06 | -1.20 | -28.17% | 0.01 | 26 | 68 | 1.18 | 0.12 | 0.00 | -0.31 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 305.00 | 0.60 | 3.50 | 2.05 | 2.90 | -2.00 | -40.82% | 0.01 | 31 | 58 | 1.15 | 0.11 | 0.00 | -0.30 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 310.00 | 0.55 | 3.80 | 2.18 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.11 | 0.10 | 0.00 | -0.29 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 315.00 | 0.30 | 4.50 | 2.40 | 3.20 | -1.04 | -24.53% | 0.01 | 1 | 7 | 1.23 | 0.09 | 0.00 | -0.25 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 320.00 | 0.10 | 3.80 | 1.95 | 2.45 | -1.45 | -37.18% | 0.01 | 2 | 10 | 1.21 | 0.08 | 0.00 | -0.24 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 325.00 | 0.25 | 4.10 | 2.18 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.26 | 0.07 | 0.00 | -0.22 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 330.00 | 0.10 | 3.30 | 1.70 | 1.80 | -0.97 | -35.02% | 0.01 | 1 | 26 | 1.22 | 0.07 | 0.00 | -0.21 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 335.00 | 0.00 | 4.10 | 2.05 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 75 | 1.26 | 0.06 | 0.00 | -0.19 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.27 | 0.05 | 0.00 | -0.18 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 345.00 | 0.00 | 3.90 | 1.95 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.53 | 0.04 | 0.00 | -0.14 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 350.00 | 0.00 | 2.45 | 1.23 | 1.15 | -0.63 | -35.40% | 0.00 | 52 | 83 | 1.29 | 0.04 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 355.00 | 0.00 | 3.80 | 1.90 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.04 | 0.00 | -0.13 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 360.00 | 0.00 | 4.00 | 2.00 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.57 | 0.03 | 0.00 | -0.11 | 11/24/2025 | 11/26/2025 2:59:03 PM EST |
| 370.00 | 0.00 | 3.80 | 1.90 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.61 | 0.02 | 0.00 | -0.09 | 11/24/2025 | 11/26/2025 2:59:03 PM EST |
| 380.00 | 0.00 | 3.90 | 1.95 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.68 | 0.02 | 0.00 | -0.07 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 390.00 | 0.10 | 3.90 | 2.00 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.38 | 0.02 | 0.00 | -0.07 | 11/19/2025 | 11/26/2025 2:59:03 PM EST |
| 400.00 | 0.00 | 3.70 | 1.85 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.76 | 0.01 | 0.00 | -0.05 | 11/24/2025 | 11/26/2025 2:59:03 PM EST |
| 410.00 | 0.00 | 0.85 | 0.43 | 0.95 | -0.60 | -38.71% | 0.00 | 2 | 4 | 1.52 | 0.01 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 420.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.65 | -65.00% | 0.00 | 343 | 430 | 1.34 | 0.01 | 0.00 | -0.04 | 11/26/2025 | 11/26/2025 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.05 | 1.45 | 0.75 | 0.10 | -0.20 | -66.67% | 0.01 | 1 | 94 | 1.81 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 105.00 | 0.00 | 3.60 | 1.80 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 110.00 | 0.00 | 2.35 | 1.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 115.00 | 0.00 | 2.70 | 1.35 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 120.00 | 0.00 | 2.25 | 1.13 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.82 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 125.00 | 0.00 | 0.85 | 0.43 | 0.41 | -1.65 | -80.10% | 0.00 | 29 | 43 | 1.52 | -0.01 | 0.00 | -0.05 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 130.00 | 0.00 | 1.70 | 0.85 | 0.05 | -2.10 | -97.68% | 0.01 | 28 | 11 | 1.26 | -0.03 | 0.00 | -0.11 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 135.00 | 0.15 | 1.95 | 1.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.33 | -0.03 | 0.00 | -0.11 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 140.00 | 0.05 | 4.40 | 2.23 | 1.20 | -0.01 | -0.83% | 0.02 | 1 | 19 | 1.30 | -0.04 | 0.00 | -0.13 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 145.00 | 0.00 | 2.55 | 1.28 | 1.35 | -1.87 | -58.08% | 0.01 | 5 | 15 | 1.35 | -0.04 | 0.00 | -0.15 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 150.00 | 0.25 | 4.40 | 2.33 | 1.54 | -0.26 | -14.45% | 0.02 | 2 | 39 | 1.28 | -0.06 | 0.00 | -0.19 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 155.00 | 0.15 | 4.80 | 2.48 | 2.47 | -0.08 | -3.14% | 0.02 | 4 | 9 | 1.25 | -0.07 | 0.00 | -0.22 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 160.00 | 0.90 | 4.50 | 2.70 | 2.45 | -0.70 | -22.23% | 0.02 | 4 | 5 | 1.26 | -0.08 | 0.00 | -0.25 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 165.00 | 2.05 | 4.50 | 3.28 | 3.10 | -1.90 | -38.00% | 0.02 | 7 | 617 | 1.23 | -0.10 | 0.00 | -0.28 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 167.50 | 1.55 | 5.80 | 3.68 | 3.10 | -0.60 | -16.22% | 0.02 | 2 | 3 | 1.27 | -0.11 | 0.00 | -0.30 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 170.00 | 3.20 | 5.50 | 4.35 | 5.20 | +1.20 | +30.00% | 0.03 | 7 | 53 | 1.19 | -0.12 | 0.00 | -0.32 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 172.50 | 3.10 | 6.50 | 4.80 | 5.65 | +0.27 | +5.02% | 0.03 | 1 | 1 | 1.09 | -0.14 | 0.00 | -0.35 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 175.00 | 3.60 | 7.00 | 5.30 | 5.80 | +0.53 | +10.06% | 0.03 | 5 | 16 | 1.17 | -0.15 | 0.00 | -0.36 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 177.50 | 3.30 | 6.10 | 4.70 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.21 | -0.16 | 0.00 | -0.37 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 180.00 | 3.90 | 8.00 | 5.95 | 5.50 | -1.30 | -19.12% | 0.03 | 27 | 41 | 1.17 | -0.17 | 0.01 | -0.39 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 182.50 | 4.40 | 8.40 | 6.40 | 6.40 | +0.10 | +1.59% | 0.04 | 2 | 18 | 1.11 | -0.18 | 0.01 | -0.41 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 185.00 | 5.50 | 9.50 | 7.50 | 6.70 | +0.40 | +6.35% | 0.04 | 7 | 42 | 1.12 | -0.20 | 0.01 | -0.43 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 187.50 | 6.40 | 9.90 | 8.15 | 7.50 | -0.70 | -8.54% | 0.04 | 6 | 34 | 1.15 | -0.21 | 0.01 | -0.45 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 190.00 | 6.90 | 10.50 | 8.70 | 7.90 | -0.50 | -5.96% | 0.05 | 21 | 39 | 1.14 | -0.23 | 0.01 | -0.47 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 192.50 | 7.90 | 11.30 | 9.60 | 8.90 | +0.50 | +5.96% | 0.05 | 2 | 16 | 1.16 | -0.25 | 0.01 | -0.48 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 195.00 | 8.80 | 12.00 | 10.40 | 9.60 | -2.45 | -20.34% | 0.05 | 1 | 27 | 1.12 | -0.26 | 0.01 | -0.50 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 197.50 | 9.40 | 12.80 | 11.10 | 13.19 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.11 | -0.28 | 0.01 | -0.51 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 200.00 | 10.60 | 13.60 | 12.10 | 12.00 | +0.76 | +6.77% | 0.06 | 13 | 58 | 1.14 | -0.30 | 0.01 | -0.53 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 202.50 | 11.10 | 14.60 | 12.85 | 10.40 | -1.90 | -15.45% | 0.06 | 1 | 11 | 1.13 | -0.32 | 0.01 | -0.54 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 205.00 | 12.20 | 15.90 | 14.05 | 12.20 | -0.80 | -6.16% | 0.07 | 19 | 37 | 1.13 | -0.34 | 0.01 | -0.55 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 207.50 | 13.70 | 16.70 | 15.20 | 16.89 | 0.00 | 0.00% | 0.07 | 0 | 66 | 1.09 | -0.36 | 0.01 | -0.56 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 210.00 | 16.00 | 18.60 | 17.30 | 15.68 | +0.58 | +3.85% | 0.08 | 26 | 46 | 1.09 | -0.38 | 0.01 | -0.57 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 212.50 | 17.00 | 18.90 | 17.95 | 17.83 | +1.83 | +11.44% | 0.08 | 4 | 7 | 1.08 | -0.40 | 0.01 | -0.58 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 215.00 | 18.50 | 20.90 | 19.70 | 19.00 | +1.20 | +6.75% | 0.09 | 22 | 32 | 1.09 | -0.42 | 0.01 | -0.58 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 217.50 | 19.80 | 21.20 | 20.50 | 21.50 | +1.30 | +6.44% | 0.09 | 5 | 39 | 1.07 | -0.44 | 0.01 | -0.59 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 220.00 | 21.20 | 21.90 | 21.55 | 21.50 | +3.13 | +17.04% | 0.10 | 13 | 69 | 1.07 | -0.46 | 0.01 | -0.59 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 222.50 | 22.70 | 24.40 | 23.55 | 24.18 | +2.58 | +11.95% | 0.11 | 88 | 67 | 1.06 | -0.48 | 0.01 | -0.59 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 225.00 | 24.20 | 26.70 | 25.45 | 22.85 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.06 | -0.50 | 0.01 | -0.59 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 227.50 | 25.70 | 28.10 | 26.90 | 25.70 | +1.80 | +7.54% | 0.12 | 28 | 33 | 1.05 | -0.52 | 0.01 | -0.59 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 230.00 | 27.40 | 29.80 | 28.60 | 33.05 | +9.15 | +38.29% | 0.12 | 12 | 45 | 1.05 | -0.54 | 0.01 | -0.59 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | 1.05 | -0.55 | 0.01 | -0.59 | 11/26/2025 2:59:03 PM EST | ||||||
| 235.00 | 30.90 | 32.40 | 31.65 | 33.40 | +5.10 | +18.03% | 0.13 | 3 | 21 | 1.07 | -0.57 | 0.01 | -0.58 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 237.50 | 31.30 | 34.20 | 32.75 | % | 0.14 | 0 | 0 | 1.06 | -0.59 | 0.01 | -0.58 | 11/26/2025 2:59:03 PM EST | |||
| 240.00 | 33.50 | 36.20 | 34.85 | 32.30 | +0.60 | +1.90% | 0.15 | 3 | 67 | 1.04 | -0.61 | 0.01 | -0.57 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 242.50 | % | 0.00 | 0 | 0 | 1.07 | -0.63 | 0.01 | -0.56 | 11/26/2025 2:59:03 PM EST | ||||||
| 245.00 | 36.60 | 39.60 | 38.10 | 37.75 | +3.10 | +8.95% | 0.16 | 3 | 21 | 1.05 | -0.64 | 0.01 | -0.56 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 247.50 | 39.00 | 41.40 | 40.20 | % | 0.16 | 0 | 0 | 1.03 | -0.66 | 0.01 | -0.55 | 11/26/2025 2:59:03 PM EST | |||
| 250.00 | 40.80 | 43.50 | 42.15 | 43.63 | 0.00 | 0.00% | 0.17 | 0 | 27 | 1.03 | -0.67 | 0.01 | -0.54 | 11/25/2025 | 11/26/2025 2:59:03 PM EST |
| 255.00 | 44.30 | 48.10 | 46.20 | 33.11 | 0.00 | 0.00% | 0.18 | 0 | 6 | 1.03 | -0.70 | 0.01 | -0.52 | 11/19/2025 | 11/26/2025 2:59:03 PM EST |
| 260.00 | 48.50 | 51.50 | 50.00 | 49.80 | +4.80 | +10.67% | 0.19 | 1 | 103 | 1.06 | -0.73 | 0.01 | -0.50 | 11/26/2025 | 11/26/2025 2:59:03 PM EST |
| 265.00 | 52.70 | 56.50 | 54.60 | 73.20 | 0.00 | 0.00% | 0.21 | 0 | 46 | 1.03 | -0.76 | 0.01 | -0.48 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 267.50 | 55.50 | 58.60 | 57.05 | 77.40 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.03 | -0.77 | 0.01 | -0.47 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 270.00 | 57.70 | 60.80 | 59.25 | 43.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.05 | -0.78 | 0.01 | -0.46 | 11/18/2025 | 11/26/2025 2:59:03 PM EST |
| 272.50 | 59.40 | 63.10 | 61.25 | 34.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | -0.79 | 0.01 | -0.44 | 11/17/2025 | 11/26/2025 2:59:03 PM EST |
| 275.00 | 61.60 | 64.70 | 63.15 | 43.00 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.06 | -0.80 | 0.01 | -0.43 | 11/19/2025 | 11/26/2025 2:59:03 PM EST |
| 277.50 | 63.90 | 67.30 | 65.60 | 37.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.00 | -0.81 | 0.01 | -0.42 | 11/17/2025 | 11/26/2025 2:59:03 PM EST |
| 280.00 | 66.30 | 69.30 | 67.80 | 55.30 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.00 | -0.82 | 0.00 | -0.41 | 11/18/2025 | 11/26/2025 2:59:03 PM EST |
| 282.50 | 69.00 | 72.20 | 70.60 | % | 0.25 | 0 | 0 | 1.05 | -0.83 | 0.00 | -0.39 | 11/26/2025 2:59:03 PM EST | |||
| 285.00 | 70.90 | 74.50 | 72.70 | 50.66 | 0.00 | 0.00% | 0.26 | 0 | 19 | 1.07 | -0.84 | 0.00 | -0.38 | 11/13/2025 | 11/26/2025 2:59:03 PM EST |
| 287.50 | 74.00 | 76.80 | 75.40 | % | 0.26 | 0 | 0 | 1.03 | -0.84 | 0.00 | -0.37 | 11/26/2025 2:59:03 PM EST | |||
| 290.00 | 75.40 | 79.10 | 77.25 | 44.62 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.07 | -0.85 | 0.00 | -0.36 | 11/11/2025 | 11/26/2025 2:59:03 PM EST |
| 295.00 | 80.30 | 83.60 | 81.95 | 78.85 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.05 | -0.87 | 0.00 | -0.34 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 300.00 | 85.00 | 88.30 | 86.65 | 94.70 | 0.00 | 0.00% | 0.29 | 0 | 85 | 1.03 | -0.88 | 0.00 | -0.31 | 11/20/2025 | 11/26/2025 2:59:03 PM EST |
| 305.00 | 89.80 | 93.10 | 91.45 | % | 0.30 | 0 | 0 | 0.97 | -0.89 | 0.00 | -0.30 | 11/26/2025 2:59:03 PM EST | |||
| 310.00 | 94.70 | 97.90 | 96.30 | % | 0.31 | 0 | 0 | 0.97 | -0.90 | 0.00 | -0.29 | 11/26/2025 2:59:03 PM EST | |||
| 315.00 | 99.60 | 102.80 | 101.20 | % | 0.32 | 0 | 0 | 1.32 | -0.91 | 0.00 | -0.25 | 11/26/2025 2:59:03 PM EST | |||
| 320.00 | 104.40 | 107.50 | 105.95 | % | 0.33 | 0 | 0 | 1.34 | -0.92 | 0.00 | -0.24 | 11/26/2025 2:59:03 PM EST | |||
| 325.00 | 109.20 | 112.60 | 110.90 | % | 0.34 | 0 | 0 | 1.37 | -0.93 | 0.00 | -0.22 | 11/26/2025 2:59:03 PM EST | |||
| 330.00 | 114.10 | 117.40 | 115.75 | % | 0.35 | 0 | 0 | 1.38 | -0.93 | 0.00 | -0.21 | 11/26/2025 2:59:03 PM EST | |||
| 335.00 | 119.00 | 122.30 | 120.65 | % | 0.36 | 0 | 0 | 1.40 | -0.94 | 0.00 | -0.19 | 11/26/2025 2:59:03 PM EST | |||
| 340.00 | 123.90 | 127.30 | 125.60 | % | 0.37 | 0 | 0 | 1.43 | -0.95 | 0.00 | -0.18 | 11/26/2025 2:59:03 PM EST | |||
| 345.00 | 129.30 | 132.10 | 130.70 | % | 0.38 | 0 | 0 | 1.45 | -0.96 | 0.00 | -0.14 | 11/26/2025 2:59:03 PM EST | |||
| 350.00 | 133.80 | 136.90 | 135.35 | 98.20 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.47 | -0.96 | 0.00 | -0.14 | 11/11/2025 | 11/26/2025 2:59:03 PM EST |
| 355.00 | 138.80 | 142.10 | 140.45 | % | 0.40 | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.13 | 11/26/2025 2:59:03 PM EST | |||
| 360.00 | 143.70 | 147.00 | 145.35 | 164.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.52 | -0.97 | 0.00 | -0.11 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 370.00 | 153.60 | 156.90 | 155.25 | % | 0.42 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.09 | 11/26/2025 2:59:03 PM EST | |||
| 380.00 | 163.50 | 166.80 | 165.15 | % | 0.43 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.07 | 11/26/2025 2:59:03 PM EST | |||
| 390.00 | 173.50 | 176.60 | 175.05 | 193.90 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.66 | -0.98 | 0.00 | -0.07 | 11/21/2025 | 11/26/2025 2:59:03 PM EST |
| 400.00 | 183.40 | 186.50 | 184.95 | 163.50 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.70 | -0.99 | 0.00 | -0.05 | 11/18/2025 | 11/26/2025 2:59:03 PM EST |
| 410.00 | 193.40 | 196.70 | 195.05 | % | 0.48 | 0 | 0 | 1.73 | -0.99 | 0.00 | -0.04 | 11/26/2025 2:59:03 PM EST | |||
| 420.00 | 203.40 | 206.50 | 204.95 | % | 0.49 | 0 | 0 | 1.78 | -0.99 | 0.00 | -0.04 | 11/26/2025 2:59:03 PM EST |