Options Chain for SANDISK CORP COM (SNDK) - $203.30 as of 12/15/2025 5:47:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 182.40 | 184.80 | 183.60 | 221.05 | 0.00 | 0.00% | 10.49 | 0 | 37 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:57 PM EST |
| 20.00 | 180.70 | 182.80 | 181.75 | 192.70 | 0.00 | 0.00% | 9.09 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 22.50 | 178.20 | 180.30 | 179.25 | 258.59 | 0.00 | 0.00% | 7.97 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:57 PM EST |
| 25.00 | 175.30 | 178.70 | 177.00 | 201.50 | 0.00 | 0.00% | 7.08 | 0 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:57 PM EST |
| 30.00 | 170.70 | 172.80 | 171.75 | 194.50 | 0.00 | 0.00% | 5.72 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:57 PM EST |
| 35.00 | 165.00 | 167.70 | 166.35 | 173.50 | 0.00 | 0.00% | 4.75 | 0 | 26 | 9.48 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 160.00 | 162.70 | 161.35 | 230.23 | 0.00 | 0.00% | 4.03 | 0 | 184 | 8.75 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 155.00 | 157.70 | 156.35 | 164.50 | 0.00 | 0.00% | 3.47 | 0 | 1,778 | 8.12 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 150.00 | 152.70 | 151.35 | 141.43 | 0.00 | 0.00% | 3.03 | 0 | 1,134 | 7.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:57 PM EST |
| 55.00 | 145.00 | 147.70 | 146.35 | 149.46 | -17.04 | -10.24% | 2.66 | 1 | 1,461 | 7.07 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 140.00 | 142.80 | 141.40 | 146.85 | 0.00 | 0.00% | 2.36 | 0 | 1,577 | 6.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 135.00 | 137.80 | 136.40 | 148.00 | 0.00 | 0.00% | 2.10 | 0 | 495 | 6.31 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 70.00 | 130.80 | 132.80 | 131.80 | 137.10 | 0.00 | 0.00% | 1.88 | 0 | 287 | 5.92 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 125.00 | 127.80 | 126.40 | 138.60 | 0.00 | 0.00% | 1.69 | 0 | 43 | 5.57 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 120.80 | 123.80 | 122.30 | 124.76 | +1.38 | +1.12% | 1.53 | 4 | 122 | 5.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 115.80 | 117.80 | 116.80 | 142.00 | 0.00 | 0.00% | 1.37 | 0 | 374 | 5.52 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 110.00 | 112.80 | 111.40 | 137.10 | 0.00 | 0.00% | 1.24 | 0 | 499 | 4.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 105.00 | 107.80 | 106.40 | 129.78 | 0.00 | 0.00% | 1.12 | 0 | 712 | 4.35 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 100.50 | 103.80 | 102.15 | 107.00 | 0.00 | 0.00% | 1.02 | 0 | 211 | 4.50 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 95.00 | 97.80 | 96.40 | 136.00 | 0.00 | 0.00% | 0.92 | 0 | 218 | 3.84 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 90.80 | 92.80 | 91.80 | 90.00 | 0.00 | 0.00% | 0.83 | 0 | 177 | 3.60 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 85.80 | 87.80 | 86.80 | 104.60 | 0.00 | 0.00% | 0.75 | 0 | 107 | 3.38 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 80.80 | 82.80 | 81.80 | 87.12 | 0.00 | 0.00% | 0.68 | 0 | 454 | 3.15 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 75.80 | 77.80 | 76.80 | 109.50 | 0.00 | 0.00% | 0.61 | 0 | 452 | 2.94 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 70.10 | 72.80 | 71.45 | 82.23 | 0.00 | 0.00% | 0.55 | 0 | 69 | 2.74 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 65.80 | 68.70 | 67.25 | 75.40 | 0.00 | 0.00% | 0.50 | 0 | 58 | 2.97 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 60.10 | 63.00 | 61.55 | 101.59 | 0.00 | 0.00% | 0.44 | 0 | 139 | 2.39 | 1.00 | 0.00 | -0.01 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 55.90 | 57.90 | 56.90 | 80.80 | 0.00 | 0.00% | 0.39 | 0 | 63 | 2.21 | 1.00 | 0.00 | -0.03 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 50.20 | 53.00 | 51.60 | 57.45 | 0.00 | 0.00% | 0.34 | 0 | 1,022 | 2.06 | 0.99 | 0.00 | -0.07 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 45.30 | 48.10 | 46.70 | 66.35 | 0.00 | 0.00% | 0.30 | 0 | 59 | 1.91 | 0.98 | 0.00 | -0.14 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 157.50 | 42.80 | 45.70 | 44.25 | 59.10 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.85 | 0.98 | 0.00 | -0.18 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 40.40 | 43.30 | 41.85 | 46.28 | -2.25 | -4.64% | 0.26 | 1 | 599 | 1.82 | 0.97 | 0.00 | -0.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 162.50 | 38.60 | 41.70 | 40.15 | % | 0.25 | 0 | 0 | 1.88 | 0.96 | 0.00 | -0.27 | 12/15/2025 3:59:57 PM EST | |||
| 165.00 | 35.80 | 38.50 | 37.15 | 42.70 | -0.30 | -0.70% | 0.23 | 3 | 128 | 1.69 | 0.95 | 0.00 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 167.50 | 34.00 | 36.90 | 35.45 | 57.55 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.76 | 0.94 | 0.00 | -0.41 | 12/9/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 31.70 | 33.80 | 32.75 | 39.50 | 0.00 | 0.00% | 0.19 | 0 | 319 | 1.55 | 0.92 | 0.01 | -0.48 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 172.50 | 28.60 | 31.80 | 30.20 | % | 0.18 | 0 | 0 | 1.50 | 0.90 | 0.01 | -0.56 | 12/15/2025 3:59:57 PM EST | |||
| 175.00 | 27.20 | 29.30 | 28.25 | 30.93 | -4.07 | -11.63% | 0.16 | 3 | 629 | 1.10 | 0.88 | 0.01 | -0.64 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 177.50 | 25.00 | 27.20 | 26.10 | 30.62 | -4.21 | -12.09% | 0.15 | 2 | 4 | 1.12 | 0.86 | 0.01 | -0.72 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 180.00 | 22.90 | 25.10 | 24.00 | 28.90 | -0.10 | -0.35% | 0.13 | 6 | 115 | 1.13 | 0.83 | 0.01 | -0.80 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 182.50 | 20.90 | 23.10 | 22.00 | 28.53 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.14 | 0.81 | 0.01 | -0.88 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 185.00 | 19.00 | 22.00 | 20.50 | 20.16 | -3.94 | -16.35% | 0.11 | 6 | 215 | 1.21 | 0.78 | 0.01 | -0.96 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 187.50 | 16.90 | 19.20 | 18.05 | 42.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.11 | 0.74 | 0.01 | -1.03 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 190.00 | 15.50 | 17.80 | 16.65 | 19.30 | -2.80 | -12.67% | 0.09 | 14 | 186 | 1.16 | 0.71 | 0.01 | -1.09 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 192.50 | 13.80 | 15.80 | 14.80 | 25.09 | 0.00 | 0.00% | 0.08 | 0 | 59 | 1.13 | 0.67 | 0.01 | -1.15 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 195.00 | 13.00 | 14.70 | 13.85 | 14.75 | -3.25 | -18.06% | 0.07 | 6 | 240 | 1.22 | 0.63 | 0.02 | -1.19 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 197.50 | 11.30 | 12.90 | 12.10 | 16.78 | 0.00 | 0.00% | 0.06 | 0 | 16 | 1.17 | 0.59 | 0.02 | -1.22 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 10.20 | 12.00 | 11.10 | 10.70 | -3.80 | -26.21% | 0.06 | 63 | 624 | 1.21 | 0.56 | 0.02 | -1.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 202.50 | 8.10 | 10.40 | 9.25 | 9.70 | -1.80 | -15.66% | 0.05 | 41 | 531 | 1.13 | 0.51 | 0.02 | -1.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 205.00 | 7.90 | 8.70 | 8.30 | 8.60 | -3.52 | -29.05% | 0.04 | 246 | 111 | 1.15 | 0.47 | 0.02 | -1.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 207.50 | 6.30 | 8.20 | 7.25 | 7.20 | -3.30 | -31.43% | 0.03 | 107 | 151 | 1.14 | 0.44 | 0.02 | -1.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 210.00 | 6.00 | 6.60 | 6.30 | 6.44 | -3.03 | -32.00% | 0.03 | 289 | 555 | 1.14 | 0.40 | 0.02 | -1.19 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 212.50 | 4.20 | 6.40 | 5.30 | 5.71 | -2.79 | -32.83% | 0.02 | 98 | 31 | 1.12 | 0.36 | 0.02 | -1.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 215.00 | 4.20 | 5.00 | 4.60 | 4.70 | -2.70 | -36.49% | 0.02 | 250 | 542 | 1.12 | 0.32 | 0.01 | -1.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 217.50 | 2.95 | 4.70 | 3.83 | 4.00 | -3.00 | -42.86% | 0.02 | 41 | 32 | 1.11 | 0.29 | 0.01 | -1.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 220.00 | 3.20 | 3.90 | 3.55 | 3.30 | -2.80 | -45.91% | 0.02 | 537 | 1,572 | 1.12 | 0.26 | 0.01 | -0.98 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 222.50 | 2.45 | 3.40 | 2.93 | 2.85 | -4.35 | -60.42% | 0.01 | 644 | 29 | 1.13 | 0.23 | 0.01 | -0.91 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 225.00 | 2.10 | 2.75 | 2.43 | 2.30 | -2.35 | -50.54% | 0.01 | 480 | 344 | 1.11 | 0.20 | 0.01 | -0.84 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 227.50 | 1.50 | 2.60 | 2.05 | 1.80 | -2.80 | -60.87% | 0.01 | 38 | 36 | 1.12 | 0.17 | 0.01 | -0.77 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 230.00 | 1.20 | 1.95 | 1.58 | 1.59 | -2.00 | -55.71% | 0.01 | 249 | 2,932 | 1.07 | 0.15 | 0.01 | -0.70 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 232.50 | 1.10 | 2.90 | 2.00 | 1.70 | -3.57 | -67.75% | 0.01 | 15 | 109 | 1.23 | 0.13 | 0.01 | -0.63 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 235.00 | 0.85 | 2.05 | 1.45 | 1.20 | -1.70 | -58.63% | 0.01 | 185 | 857 | 1.17 | 0.11 | 0.01 | -0.56 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 237.50 | 0.20 | 1.10 | 0.65 | 0.98 | -1.31 | -57.21% | 0.00 | 29 | 104 | 0.98 | 0.09 | 0.01 | -0.50 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 240.00 | 0.75 | 1.00 | 0.88 | 0.80 | -1.25 | -60.98% | 0.00 | 597 | 2,181 | 1.13 | 0.08 | 0.01 | -0.44 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 242.50 | 0.00 | 1.20 | 0.60 | 0.75 | -1.35 | -64.29% | 0.00 | 120 | 67 | 1.29 | 0.07 | 0.01 | -0.39 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 245.00 | 0.45 | 0.90 | 0.68 | 0.55 | -0.96 | -63.58% | 0.00 | 385 | 684 | 1.17 | 0.06 | 0.00 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 247.50 | 0.05 | 1.15 | 0.60 | 0.98 | -0.61 | -38.37% | 0.00 | 9 | 13 | 1.10 | 0.05 | 0.00 | -0.29 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 250.00 | 0.10 | 0.40 | 0.25 | 0.40 | -0.80 | -66.67% | 0.00 | 385 | 1,352 | 1.03 | 0.04 | 0.00 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 252.50 | 0.00 | 0.40 | 0.20 | 1.60 | +0.50 | +45.46% | 0.00 | 2 | 2,816 | 1.19 | 0.03 | 0.00 | -0.21 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 255.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.70 | -66.67% | 0.00 | 142 | 271 | 1.19 | 0.03 | 0.00 | -0.18 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 257.50 | 0.00 | 0.30 | 0.15 | 0.30 | -0.49 | -62.03% | 0.00 | 2 | 22 | 1.24 | 0.02 | 0.00 | -0.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 260.00 | 0.05 | 0.30 | 0.18 | 0.19 | -0.96 | -83.48% | 0.00 | 133 | 1,002 | 1.19 | 0.02 | 0.00 | -0.13 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 262.50 | 0.00 | 0.25 | 0.13 | 0.25 | -0.50 | -66.67% | 0.00 | 2 | 34 | 1.29 | 0.01 | 0.00 | -0.11 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 0.20 | 0.10 | 0.13 | -0.42 | -76.37% | 0.00 | 165 | 220 | 1.29 | 0.01 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 267.50 | 0.10 | 0.35 | 0.23 | 0.17 | -0.33 | -66.00% | 0.00 | 5 | 28 | 1.23 | 0.01 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 270.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.45 | -81.82% | 0.00 | 88 | 1,164 | 1.26 | 0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 272.50 | 0.00 | 0.25 | 0.13 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.01 | 0.00 | -0.05 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 275.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.28 | -62.23% | 0.00 | 63 | 55 | 1.35 | 0.00 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 277.50 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | -0.03 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 280.00 | 0.05 | 0.40 | 0.23 | 0.15 | -0.35 | -70.00% | 0.00 | 144 | 809 | 1.42 | 0.00 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 282.50 | 0.00 | 1.85 | 0.93 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | -0.02 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 285.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | -0.01 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 287.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.22 | -64.71% | 0.00 | 167 | 414 | 1.63 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 292.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 1.50 | 0.75 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 297.50 | 0.00 | 0.90 | 0.45 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 500 | 2.13 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 300.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.17 | -77.28% | 0.00 | 188 | 2,293 | 1.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 302.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 0.35 | 0.18 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 307.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.12 | -66.67% | 0.00 | 47 | 269 | 1.67 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 312.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 320.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.07 | -46.67% | 0.00 | 20 | 1,809 | 1.94 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 203 | 312 | 1.75 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.98 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.16 | -80.00% | 0.00 | 74 | 252 | 2.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 2.16 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 0.15 | 0.08 | 0.43 | +0.17 | +65.39% | 0.00 | 3 | 21 | 2.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 248 | 2.34 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 2.86 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 399 | 2.50 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.58 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 1,883 | 2.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/15/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1,604 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,124 | 0.00 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 425 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 2,097 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,264 | 3.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,364 | 3.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 701 | 2.77 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 408 | 2.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 638 | 2.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 563 | 2.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 528 | 2.10 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.06 | -75.00% | 0.00 | 13 | 139 | 1.95 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 167 | 654 | 1.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 135.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 44 | 297 | 1.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 140.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.08 | +800.00% | 0.00 | 176 | 221 | 1.61 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.21 | -0.04 | -16.00% | 0.00 | 1 | 214 | 1.59 | 0.00 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 150.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.09 | -36.00% | 0.00 | 91 | 1,121 | 1.36 | -0.01 | 0.00 | -0.07 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 155.00 | 0.10 | 0.30 | 0.20 | 0.25 | -0.03 | -10.72% | 0.00 | 3 | 113 | 1.25 | -0.02 | 0.00 | -0.14 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 157.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | -0.02 | 0.00 | -0.18 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 160.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.17 | -32.08% | 0.00 | 424 | 583 | 1.25 | -0.03 | 0.00 | -0.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 162.50 | 0.00 | 0.65 | 0.33 | 0.45 | +0.04 | +9.76% | 0.00 | 113 | 24 | 1.33 | -0.04 | 0.00 | -0.27 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 165.00 | 0.20 | 0.65 | 0.43 | 0.59 | -0.03 | -4.84% | 0.00 | 339 | 318 | 1.13 | -0.05 | 0.00 | -0.34 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 167.50 | 0.15 | 1.15 | 0.65 | 0.90 | +0.05 | +5.89% | 0.00 | 56 | 33 | 1.13 | -0.06 | 0.00 | -0.41 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 170.00 | 0.60 | 1.00 | 0.80 | 1.00 | +0.02 | +2.05% | 0.00 | 348 | 1,640 | 1.16 | -0.08 | 0.01 | -0.48 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 172.50 | 1.00 | 1.50 | 1.25 | 1.00 | -0.15 | -13.05% | 0.01 | 45 | 43 | 1.21 | -0.10 | 0.01 | -0.56 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 175.00 | 1.05 | 1.65 | 1.35 | 1.40 | 0.00 | 0.00% | 0.01 | 263 | 412 | 1.16 | -0.12 | 0.01 | -0.64 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 177.50 | 1.50 | 2.15 | 1.83 | 2.05 | +0.44 | +27.33% | 0.01 | 27 | 40 | 1.16 | -0.14 | 0.01 | -0.72 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 180.00 | 1.85 | 2.35 | 2.10 | 2.25 | +0.21 | +10.30% | 0.01 | 472 | 1,121 | 1.19 | -0.17 | 0.01 | -0.80 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 182.50 | 2.20 | 3.30 | 2.75 | 2.80 | 0.00 | 0.00% | 0.02 | 40 | 104 | 1.17 | -0.19 | 0.01 | -0.88 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 185.00 | 3.00 | 3.50 | 3.25 | 3.40 | +0.25 | +7.94% | 0.02 | 254 | 574 | 1.16 | -0.22 | 0.01 | -0.96 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 187.50 | 3.70 | 4.10 | 3.90 | 4.10 | +1.40 | +51.86% | 0.02 | 28 | 62 | 1.16 | -0.26 | 0.01 | -1.03 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 190.00 | 4.40 | 5.30 | 4.85 | 4.88 | +0.68 | +16.19% | 0.03 | 219 | 1,042 | 1.18 | -0.29 | 0.01 | -1.09 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 192.50 | 5.30 | 6.10 | 5.70 | 5.60 | +0.50 | +9.81% | 0.03 | 222 | 76 | 1.18 | -0.33 | 0.01 | -1.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 195.00 | 6.30 | 6.90 | 6.60 | 6.73 | +0.50 | +8.03% | 0.03 | 206 | 1,057 | 1.17 | -0.37 | 0.02 | -1.19 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 197.50 | 7.40 | 8.60 | 8.00 | 8.10 | +1.05 | +14.90% | 0.04 | 26 | 69 | 1.20 | -0.41 | 0.02 | -1.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 200.00 | 8.60 | 9.40 | 9.00 | 9.00 | +0.85 | +10.43% | 0.04 | 1,494 | 2,266 | 1.18 | -0.44 | 0.02 | -1.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 202.50 | 9.80 | 10.90 | 10.35 | 10.45 | +1.35 | +14.84% | 0.05 | 44 | 164 | 1.19 | -0.49 | 0.02 | -1.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 205.00 | 11.10 | 12.00 | 11.55 | 11.60 | +0.90 | +8.42% | 0.06 | 1,147 | 145 | 1.17 | -0.53 | 0.02 | -1.24 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 207.50 | 12.50 | 14.00 | 13.25 | 12.89 | +0.89 | +7.42% | 0.06 | 52 | 102 | 1.19 | -0.56 | 0.02 | -1.22 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 210.00 | 14.20 | 15.00 | 14.60 | 14.50 | +1.11 | +8.29% | 0.07 | 120 | 1,018 | 1.17 | -0.60 | 0.02 | -1.19 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 212.50 | 15.70 | 17.30 | 16.50 | 16.20 | +1.52 | +10.36% | 0.08 | 13 | 223 | 1.20 | -0.64 | 0.02 | -1.15 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 215.00 | 17.30 | 18.40 | 17.85 | 15.15 | -0.55 | -3.51% | 0.08 | 36 | 1,013 | 1.14 | -0.68 | 0.01 | -1.10 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 217.50 | 18.50 | 21.10 | 19.80 | 17.00 | -1.83 | -9.72% | 0.09 | 7 | 137 | 1.15 | -0.71 | 0.01 | -1.04 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 220.00 | 20.70 | 22.50 | 21.60 | 19.32 | -0.38 | -1.93% | 0.10 | 86 | 1,939 | 1.14 | -0.74 | 0.01 | -0.98 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 222.50 | 22.30 | 24.50 | 23.40 | 16.00 | -3.31 | -17.15% | 0.11 | 11 | 60 | 1.10 | -0.77 | 0.01 | -0.91 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 225.00 | 24.40 | 26.50 | 25.45 | 23.90 | +2.27 | +10.50% | 0.11 | 28 | 303 | 1.10 | -0.80 | 0.01 | -0.84 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 227.50 | 25.90 | 29.20 | 27.55 | 25.24 | 0.00 | 0.00% | 0.12 | 0 | 29 | 1.03 | -0.83 | 0.01 | -0.77 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 230.00 | 28.70 | 30.80 | 29.75 | 29.00 | +3.02 | +11.63% | 0.13 | 16 | 1,229 | 1.06 | -0.85 | 0.01 | -0.70 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 232.50 | 30.10 | 33.40 | 31.75 | 27.08 | 0.00 | 0.00% | 0.14 | 0 | 63 | 1.39 | -0.87 | 0.01 | -0.63 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 235.00 | 33.00 | 36.00 | 34.50 | 27.90 | -2.05 | -6.85% | 0.15 | 2 | 53 | 1.56 | -0.89 | 0.01 | -0.56 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 237.50 | 35.50 | 38.40 | 36.95 | 35.37 | +1.37 | +4.03% | 0.16 | 1 | 12 | 1.36 | -0.91 | 0.01 | -0.50 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 240.00 | 37.90 | 40.00 | 38.95 | 36.90 | +5.89 | +19.00% | 0.16 | 4 | 935 | 1.40 | -0.92 | 0.01 | -0.44 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 242.50 | 40.20 | 43.10 | 41.65 | 35.20 | -1.38 | -3.78% | 0.17 | 1 | 16 | 1.41 | -0.93 | 0.01 | -0.39 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 245.00 | 41.90 | 44.80 | 43.35 | 38.19 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.72 | -0.94 | 0.00 | -0.34 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 247.50 | 45.10 | 47.20 | 46.15 | % | 0.19 | 0 | 0 | 1.50 | -0.95 | 0.00 | -0.29 | 12/15/2025 3:59:57 PM EST | |||
| 250.00 | 47.60 | 50.30 | 48.95 | 46.40 | +1.29 | +2.86% | 0.20 | 1 | 941 | 1.52 | -0.96 | 0.00 | -0.25 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 252.50 | 49.90 | 52.80 | 51.35 | % | 0.20 | 0 | 0 | 1.55 | -0.97 | 0.00 | -0.21 | 12/15/2025 3:59:57 PM EST | |||
| 255.00 | 52.40 | 55.20 | 53.80 | 47.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.60 | -0.97 | 0.00 | -0.18 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 257.50 | 54.90 | 57.00 | 55.95 | 23.69 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.64 | -0.98 | 0.00 | -0.15 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 260.00 | 57.40 | 59.40 | 58.40 | 54.04 | +24.04 | +80.14% | 0.22 | 2 | 846 | 1.66 | -0.98 | 0.00 | -0.13 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 262.50 | 59.80 | 61.90 | 60.85 | % | 0.23 | 0 | 0 | 1.71 | -0.99 | 0.00 | -0.11 | 12/15/2025 3:59:57 PM EST | |||
| 265.00 | 61.50 | 64.60 | 63.05 | 28.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.81 | -0.99 | 0.00 | -0.09 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 267.50 | 64.80 | 66.90 | 65.85 | % | 0.25 | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.07 | 12/15/2025 3:59:57 PM EST | |||
| 270.00 | 67.30 | 69.30 | 68.30 | 64.80 | 0.00 | 0.00% | 0.25 | 0 | 184 | 1.81 | -0.99 | 0.00 | -0.06 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 272.50 | 68.90 | 72.00 | 70.45 | % | 0.26 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.05 | 12/15/2025 3:59:57 PM EST | |||
| 275.00 | 71.50 | 74.50 | 73.00 | % | 0.27 | 0 | 0 | 1.96 | -1.00 | 0.00 | -0.03 | 12/15/2025 3:59:57 PM EST | |||
| 277.50 | 74.80 | 77.60 | 76.20 | 39.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.94 | -1.00 | 0.00 | -0.03 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 280.00 | 77.30 | 80.00 | 78.65 | 52.81 | 0.00 | 0.00% | 0.28 | 0 | 183 | 1.98 | -1.00 | 0.00 | -0.02 | 12/11/2025 | 12/15/2025 3:59:57 PM EST |
| 282.50 | 79.70 | 81.80 | 80.75 | % | 0.29 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.02 | 12/15/2025 3:59:57 PM EST | |||
| 285.00 | 82.20 | 84.90 | 83.55 | % | 0.29 | 0 | 0 | 2.06 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 287.50 | 83.90 | 86.80 | 85.35 | % | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 290.00 | 87.20 | 90.10 | 88.65 | 74.05 | 0.00 | 0.00% | 0.31 | 0 | 9 | 2.14 | -1.00 | 0.00 | -0.01 | 12/5/2025 | 12/15/2025 3:59:57 PM EST |
| 292.50 | 89.70 | 92.60 | 91.15 | % | 0.31 | 0 | 0 | 2.18 | -1.00 | 0.00 | -0.01 | 12/15/2025 3:59:57 PM EST | |||
| 295.00 | 92.20 | 95.00 | 93.60 | % | 0.32 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 297.50 | 93.90 | 97.60 | 95.75 | % | 0.32 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 300.00 | 97.30 | 100.00 | 98.65 | 93.00 | +15.18 | +19.51% | 0.33 | 2 | 38 | 2.29 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:57 PM EST |
| 302.50 | 99.70 | 102.60 | 101.15 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 305.00 | 102.20 | 105.10 | 103.65 | % | 0.34 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 307.50 | 104.70 | 107.60 | 106.15 | % | 0.35 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 310.00 | 107.20 | 109.30 | 108.25 | 126.70 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.44 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:57 PM EST |
| 312.50 | 109.70 | 112.60 | 111.15 | % | 0.36 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 315.00 | 112.20 | 114.80 | 113.50 | % | 0.36 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 320.00 | 116.40 | 119.30 | 117.85 | 112.31 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:57 PM EST |
| 330.00 | 127.20 | 129.30 | 128.25 | 137.50 | 0.00 | 0.00% | 0.39 | 0 | 33 | 2.70 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:57 PM EST |
| 340.00 | 136.20 | 139.30 | 137.75 | 88.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/15/2025 3:59:57 PM EST |
| 350.00 | 147.20 | 150.10 | 148.65 | % | 0.42 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 360.00 | 156.60 | 159.20 | 157.90 | 126.89 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 12/15/2025 3:59:57 PM EST |
| 370.00 | 167.30 | 170.00 | 168.65 | 101.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/15/2025 3:59:57 PM EST |
| 380.00 | 177.20 | 180.00 | 178.60 | 170.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |
| 390.00 | 187.20 | 189.80 | 188.50 | % | 0.48 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:57 PM EST | |||
| 400.00 | 197.20 | 199.80 | 198.50 | 142.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:57 PM EST |
| 410.00 | 207.20 | 210.10 | 208.65 | 197.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:57 PM EST |
| 420.00 | 217.30 | 220.00 | 218.65 | 209.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:57 PM EST |