Options Chain for SANDISK CORP COM (SNDK) - $223.28 as of 11/28/2025 9:36:32 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 | 203.80 | 206.90 | 205.35 | 221.05 | 0.00 | 0.00% | 11.73 | 0 | 37 | 6.36 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:58 PM EST |
| 20.00 | 202.30 | 204.50 | 203.40 | 126.35 | 0.00 | 0.00% | 10.17 | 0 | 20 | 6.06 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/28/2025 12:59:58 PM EST |
| 22.50 | 199.00 | 202.00 | 200.50 | 258.59 | 0.00 | 0.00% | 8.91 | 0 | 2 | 5.72 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/28/2025 12:59:58 PM EST |
| 25.00 | 197.00 | 199.80 | 198.40 | 201.50 | 0.00 | 0.00% | 7.94 | 0 | 27 | 5.63 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 30.00 | 191.60 | 194.50 | 193.05 | 194.50 | +50.90 | +35.45% | 6.44 | 1 | 7 | 4.93 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 35.00 | 187.30 | 189.80 | 188.55 | 173.50 | 0.00 | 0.00% | 5.39 | 0 | 60 | 4.68 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 40.00 | 182.30 | 184.90 | 183.60 | 230.23 | 0.00 | 0.00% | 4.59 | 0 | 184 | 3.86 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:58 PM EST |
| 45.00 | 176.60 | 179.80 | 178.20 | 179.79 | +4.39 | +2.51% | 3.96 | 1 | 1,863 | 4.02 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 50.00 | 172.40 | 174.80 | 173.60 | 171.70 | 0.00 | 0.00% | 3.47 | 0 | 1,135 | 3.74 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 55.00 | 167.10 | 169.80 | 168.45 | 153.90 | 0.00 | 0.00% | 3.06 | 0 | 1,462 | 3.50 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 60.00 | 161.90 | 165.00 | 163.45 | 162.26 | 0.00 | 0.00% | 2.72 | 0 | 1,583 | 3.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 65.00 | 157.40 | 159.80 | 158.60 | 150.20 | 0.00 | 0.00% | 2.44 | 0 | 496 | 3.08 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 70.00 | 151.70 | 155.10 | 153.40 | 192.81 | 0.00 | 0.00% | 2.19 | 0 | 297 | 3.00 | 1.00 | 0.00 | -0.01 | 11/13/2025 | 11/28/2025 12:59:58 PM EST |
| 75.00 | 147.40 | 149.90 | 148.65 | 138.60 | -4.45 | -3.12% | 1.98 | 1 | 44 | 2.76 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 80.00 | 142.20 | 144.90 | 143.55 | 123.38 | 0.00 | 0.00% | 1.79 | 0 | 122 | 2.60 | 1.00 | 0.00 | -0.01 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 85.00 | 137.60 | 140.00 | 138.80 | 140.38 | +1.78 | +1.29% | 1.63 | 238 | 416 | 2.49 | 1.00 | 0.00 | -0.03 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 90.00 | 132.60 | 135.00 | 133.80 | 107.35 | 0.00 | 0.00% | 1.49 | 0 | 511 | 2.35 | 1.00 | 0.00 | -0.04 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 95.00 | 127.70 | 130.30 | 129.00 | 124.90 | 0.00 | 0.00% | 1.36 | 0 | 731 | 2.29 | 1.00 | 0.00 | -0.04 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 100.00 | 122.00 | 125.50 | 123.75 | 125.68 | +26.28 | +26.44% | 1.24 | 60 | 213 | 2.21 | 1.00 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 105.00 | 117.80 | 120.90 | 119.35 | 119.78 | +12.13 | +11.27% | 1.14 | 150 | 320 | 1.97 | 1.00 | 0.00 | -0.05 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 110.00 | 112.90 | 115.40 | 114.15 | 110.40 | 0.00 | 0.00% | 1.04 | 0 | 179 | 1.95 | 0.99 | 0.00 | -0.06 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 115.00 | 108.10 | 110.50 | 109.30 | 101.10 | 0.00 | 0.00% | 0.95 | 0 | 191 | 1.86 | 0.99 | 0.00 | -0.06 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 120.00 | 102.40 | 106.20 | 104.30 | 106.37 | +6.63 | +6.65% | 0.87 | 20 | 517 | 1.75 | 0.99 | 0.00 | -0.09 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 125.00 | 97.60 | 101.20 | 99.40 | 92.90 | 0.00 | 0.00% | 0.80 | 0 | 499 | 1.65 | 0.98 | 0.00 | -0.10 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 130.00 | 92.80 | 95.90 | 94.35 | 88.90 | 0.00 | 0.00% | 0.73 | 0 | 114 | 1.62 | 0.97 | 0.00 | -0.13 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 135.00 | 88.70 | 91.00 | 89.85 | 67.25 | 0.00 | 0.00% | 0.67 | 0 | 62 | 1.54 | 0.96 | 0.00 | -0.17 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 140.00 | 84.00 | 86.40 | 85.20 | 89.48 | 0.00 | 0.00% | 0.61 | 0 | 141 | 1.50 | 0.96 | 0.00 | -0.17 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 145.00 | 78.90 | 81.80 | 80.35 | 80.80 | 0.00 | 0.00% | 0.55 | 0 | 63 | 1.13 | 0.95 | 0.00 | -0.21 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 150.00 | 73.80 | 77.00 | 75.40 | 72.61 | 0.00 | 0.00% | 0.50 | 0 | 1,227 | 1.39 | 0.94 | 0.00 | -0.21 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 155.00 | 70.00 | 72.50 | 71.25 | 66.55 | 0.00 | 0.00% | 0.46 | 0 | 63 | 1.10 | 0.93 | 0.00 | -0.24 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 160.00 | 65.40 | 67.90 | 66.65 | 43.55 | 0.00 | 0.00% | 0.42 | 0 | 641 | 1.09 | 0.92 | 0.00 | -0.25 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 165.00 | 60.60 | 63.50 | 62.05 | 53.02 | -16.21 | -23.42% | 0.38 | 1 | 148 | 1.08 | 0.90 | 0.00 | -0.28 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 167.50 | 58.00 | 61.30 | 59.65 | 67.60 | % | 0.36 | 1 | 0 | 1.05 | 0.89 | 0.00 | -0.29 | 11/28/2025 | 11/28/2025 12:59:58 PM EST | |
| 170.00 | 56.20 | 59.00 | 57.60 | 72.00 | +8.94 | +14.18% | 0.34 | 1 | 316 | 1.06 | 0.88 | 0.00 | -0.31 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 172.50 | 54.30 | 56.40 | 55.35 | % | 0.32 | 0 | 0 | 1.05 | 0.88 | 0.00 | -0.32 | 11/28/2025 12:59:58 PM EST | |||
| 175.00 | 52.20 | 54.90 | 53.55 | 51.98 | +5.83 | +12.64% | 0.31 | 2,300 | 2,815 | 1.06 | 0.86 | 0.00 | -0.33 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 177.50 | 49.90 | 52.80 | 51.35 | 56.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.04 | 0.85 | 0.00 | -0.34 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 180.00 | 47.50 | 50.20 | 48.85 | 58.50 | +15.85 | +37.17% | 0.27 | 2 | 154 | 1.00 | 0.84 | 0.00 | -0.36 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 182.50 | 46.20 | 48.60 | 47.40 | 54.70 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.03 | 0.83 | 0.00 | -0.38 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 185.00 | 44.00 | 46.80 | 45.40 | 36.15 | 0.00 | 0.00% | 0.25 | 0 | 204 | 1.03 | 0.82 | 0.00 | -0.39 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 187.50 | 41.40 | 45.00 | 43.20 | % | 0.23 | 0 | 0 | 1.00 | 0.80 | 0.01 | -0.40 | 11/28/2025 12:59:58 PM EST | |||
| 190.00 | 39.60 | 43.10 | 41.35 | 43.30 | +7.54 | +21.09% | 0.22 | 7 | 211 | 1.00 | 0.79 | 0.01 | -0.42 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 192.50 | 38.60 | 41.30 | 39.95 | % | 0.21 | 0 | 0 | 1.02 | 0.77 | 0.01 | -0.43 | 11/28/2025 12:59:58 PM EST | |||
| 195.00 | 36.50 | 39.60 | 38.05 | 31.60 | 0.00 | 0.00% | 0.20 | 0 | 204 | 1.01 | 0.76 | 0.01 | -0.44 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 197.50 | 34.60 | 38.00 | 36.30 | % | 0.18 | 0 | 0 | 1.01 | 0.74 | 0.01 | -0.46 | 11/28/2025 12:59:58 PM EST | |||
| 200.00 | 33.10 | 36.30 | 34.70 | 35.80 | +4.80 | +15.49% | 0.17 | 29 | 627 | 1.01 | 0.72 | 0.01 | -0.47 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 202.50 | 31.70 | 34.80 | 33.25 | 29.50 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.01 | 0.71 | 0.01 | -0.48 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 205.00 | 30.20 | 33.30 | 31.75 | 27.63 | -2.07 | -6.97% | 0.15 | 22 | 13 | 1.01 | 0.69 | 0.01 | -0.49 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 207.50 | 28.60 | 31.80 | 30.20 | 26.23 | -3.67 | -12.28% | 0.15 | 22 | 46 | 1.01 | 0.67 | 0.01 | -0.50 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 210.00 | 27.10 | 30.50 | 28.80 | 29.40 | +3.60 | +13.96% | 0.14 | 91 | 396 | 1.01 | 0.65 | 0.01 | -0.51 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 212.50 | 26.30 | 29.00 | 27.65 | 24.38 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.02 | 0.63 | 0.01 | -0.52 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 215.00 | 24.90 | 27.80 | 26.35 | 25.00 | -0.30 | -1.19% | 0.12 | 7 | 107 | 1.02 | 0.62 | 0.01 | -0.52 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 220.00 | 22.40 | 25.40 | 23.90 | 23.90 | +2.70 | +12.74% | 0.11 | 104 | 516 | 1.02 | 0.58 | 0.01 | -0.54 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 225.00 | 20.10 | 22.50 | 21.30 | 20.80 | -0.10 | -0.48% | 0.09 | 32 | 106 | 1.01 | 0.54 | 0.01 | -0.54 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 230.00 | 18.40 | 19.50 | 18.95 | 19.40 | -0.59 | -2.96% | 0.08 | 267 | 2,389 | 1.00 | 0.51 | 0.01 | -0.55 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 235.00 | 16.50 | 17.80 | 17.15 | 17.70 | +2.70 | +18.00% | 0.07 | 35 | 121 | 1.01 | 0.48 | 0.01 | -0.55 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 240.00 | 14.30 | 15.80 | 15.05 | 15.10 | -0.19 | -1.25% | 0.06 | 6,380 | 2,502 | 0.99 | 0.44 | 0.01 | -0.54 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 245.00 | 12.70 | 14.70 | 13.70 | 13.60 | -0.18 | -1.31% | 0.06 | 89 | 46 | 1.01 | 0.41 | 0.01 | -0.54 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 250.00 | 11.30 | 13.00 | 12.15 | 12.20 | -0.04 | -0.33% | 0.05 | 140 | 653 | 1.00 | 0.38 | 0.01 | -0.53 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 255.00 | 9.70 | 12.60 | 11.15 | 10.80 | -0.55 | -4.85% | 0.04 | 10 | 168 | 1.02 | 0.35 | 0.01 | -0.52 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 260.00 | 8.90 | 10.20 | 9.55 | 9.88 | -0.66 | -6.27% | 0.04 | 239 | 858 | 0.99 | 0.33 | 0.01 | -0.51 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 265.00 | 7.40 | 10.30 | 8.85 | 8.20 | -0.76 | -8.49% | 0.03 | 33 | 20 | 1.02 | 0.30 | 0.01 | -0.49 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 270.00 | 6.70 | 8.20 | 7.45 | 7.83 | -0.93 | -10.62% | 0.03 | 58 | 1,122 | 1.00 | 0.28 | 0.01 | -0.48 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 280.00 | 5.00 | 6.70 | 5.85 | 6.38 | -0.02 | -0.32% | 0.02 | 107 | 876 | 1.00 | 0.24 | 0.01 | -0.46 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 290.00 | 4.40 | 6.00 | 5.20 | 5.37 | -0.03 | -0.56% | 0.02 | 8 | 238 | 1.05 | 0.21 | 0.00 | -0.43 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 300.00 | 4.00 | 4.80 | 4.40 | 4.40 | 0.00 | 0.00% | 0.01 | 222 | 862 | 1.08 | 0.18 | 0.00 | -0.40 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 310.00 | 2.55 | 4.30 | 3.43 | 3.93 | 0.00 | 0.00% | 0.01 | 0 | 110 | 1.07 | 0.16 | 0.00 | -0.38 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 320.00 | 2.65 | 4.90 | 3.78 | 3.07 | -0.57 | -15.66% | 0.01 | 32 | 1,438 | 1.17 | 0.14 | 0.00 | -0.34 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 330.00 | 1.65 | 3.40 | 2.53 | 2.69 | -0.58 | -17.74% | 0.01 | 6 | 159 | 1.12 | 0.13 | 0.00 | -0.33 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 340.00 | 1.45 | 3.00 | 2.23 | 2.37 | -0.63 | -21.00% | 0.01 | 5 | 98 | 1.15 | 0.11 | 0.00 | -0.31 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 350.00 | 1.65 | 2.55 | 2.10 | 2.12 | +0.30 | +16.49% | 0.01 | 20 | 139 | 1.19 | 0.10 | 0.00 | -0.28 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 360.00 | 1.00 | 3.00 | 2.00 | 2.38 | +0.19 | +8.68% | 0.01 | 2 | 169 | 1.22 | 0.08 | 0.00 | -0.26 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 370.00 | 0.40 | 3.00 | 1.70 | 2.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.20 | 0.08 | 0.00 | -0.25 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 380.00 | 0.05 | 2.15 | 1.10 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.08 | 0.07 | 0.00 | -0.25 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 390.00 | 1.05 | 1.70 | 1.38 | 1.35 | -0.30 | -18.19% | 0.00 | 2 | 362 | 1.29 | 0.06 | 0.00 | -0.20 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 400.00 | 0.50 | 2.20 | 1.35 | 1.35 | -0.15 | -10.00% | 0.00 | 2 | 280 | 1.30 | 0.05 | 0.00 | -0.19 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 410.00 | 0.05 | 2.20 | 1.13 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.21 | 0.05 | 0.00 | -0.18 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 420.00 | 0.80 | 1.55 | 1.18 | 1.10 | +0.05 | +4.77% | 0.00 | 89 | 1,387 | 1.35 | 0.04 | 0.00 | -0.15 | 11/28/2025 | 11/28/2025 12:59:58 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 | 11/28/2025 12:59:58 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 | 11/28/2025 12:59:58 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 | 11/28/2025 12:59:58 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 | 11/28/2025 12:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.81 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,604 | 2.61 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 2.44 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,478 | 2.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:58 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1,069 | 2.63 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/28/2025 12:59:58 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 79 | 2.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 65.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 392 | 2.50 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 12:59:58 PM EST |
| 70.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 2 | 1,127 | 1.85 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 657 | 2.19 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 425 | 2.69 | 0.00 | 0.00 | -0.01 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2,096 | 2.02 | 0.00 | 0.00 | -0.03 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 90.00 | 0.10 | 0.55 | 0.33 | 0.18 | -0.07 | -28.00% | 0.00 | 1 | 1,273 | 1.71 | 0.00 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3,365 | 1.83 | 0.00 | 0.00 | -0.04 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 100.00 | 0.05 | 0.65 | 0.35 | 0.25 | +0.05 | +25.00% | 0.00 | 26 | 693 | 1.55 | 0.00 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 404 | 1.97 | 0.00 | 0.00 | -0.05 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 110.00 | 0.05 | 0.60 | 0.33 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.32 | -0.01 | 0.00 | -0.06 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 115.00 | 0.00 | 4.00 | 2.00 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 562 | 2.19 | -0.01 | 0.00 | -0.06 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 120.00 | 0.00 | 2.00 | 1.00 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 520 | 1.45 | -0.01 | 0.00 | -0.09 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 125.00 | 0.30 | 4.80 | 2.55 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 162 | 1.62 | -0.02 | 0.00 | -0.10 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 130.00 | 0.85 | 1.65 | 1.25 | 1.05 | -0.34 | -24.46% | 0.01 | 124 | 549 | 1.39 | -0.03 | 0.00 | -0.13 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 135.00 | 0.05 | 2.85 | 1.45 | 1.16 | -0.61 | -34.47% | 0.01 | 6 | 288 | 1.21 | -0.04 | 0.00 | -0.17 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 140.00 | 1.10 | 1.75 | 1.43 | 1.34 | -0.80 | -37.39% | 0.01 | 2 | 232 | 1.27 | -0.04 | 0.00 | -0.17 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 145.00 | 0.50 | 2.40 | 1.45 | 3.16 | 0.00 | 0.00% | 0.01 | 0 | 205 | 1.16 | -0.05 | 0.00 | -0.21 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 150.00 | 1.85 | 2.10 | 1.98 | 2.05 | -0.85 | -29.31% | 0.01 | 32 | 1,219 | 1.20 | -0.06 | 0.00 | -0.21 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 155.00 | 1.60 | 2.90 | 2.25 | 2.87 | -0.95 | -24.87% | 0.01 | 4 | 85 | 1.16 | -0.07 | 0.00 | -0.24 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 160.00 | 2.50 | 3.50 | 3.00 | 2.81 | -1.30 | -31.63% | 0.02 | 5 | 487 | 1.17 | -0.08 | 0.00 | -0.25 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 165.00 | 3.00 | 4.20 | 3.60 | 3.60 | -1.44 | -28.58% | 0.02 | 9 | 192 | 1.15 | -0.10 | 0.00 | -0.28 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 167.50 | 2.55 | 5.40 | 3.98 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | -0.11 | 0.00 | -0.29 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 170.00 | 3.70 | 4.50 | 4.10 | 3.98 | -1.65 | -29.31% | 0.02 | 15 | 640 | 1.12 | -0.12 | 0.00 | -0.31 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 172.50 | 3.40 | 5.80 | 4.60 | 6.65 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.12 | -0.12 | 0.00 | -0.32 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 175.00 | 4.00 | 5.60 | 4.80 | 4.79 | -2.61 | -35.27% | 0.03 | 8 | 159 | 1.09 | -0.14 | 0.00 | -0.33 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 177.50 | 4.20 | 7.40 | 5.80 | 7.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.12 | -0.15 | 0.00 | -0.34 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 180.00 | 5.10 | 6.30 | 5.70 | 5.74 | -2.56 | -30.85% | 0.03 | 57 | 627 | 1.08 | -0.16 | 0.00 | -0.36 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 182.50 | 5.50 | 6.30 | 5.90 | 6.30 | -2.74 | -30.31% | 0.03 | 9 | 2 | 1.05 | -0.17 | 0.00 | -0.38 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 185.00 | 6.10 | 6.80 | 6.45 | 6.80 | -3.16 | -31.73% | 0.03 | 14 | 139 | 1.04 | -0.18 | 0.00 | -0.39 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 187.50 | 5.80 | 7.70 | 6.75 | 7.34 | -2.86 | -28.04% | 0.04 | 1 | 7 | 1.02 | -0.20 | 0.01 | -0.40 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 190.00 | 6.30 | 8.20 | 7.25 | 8.11 | -3.61 | -30.81% | 0.04 | 21 | 243 | 1.00 | -0.21 | 0.01 | -0.42 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 192.50 | 7.60 | 8.80 | 8.20 | 8.65 | -1.95 | -18.40% | 0.04 | 2 | 2 | 1.02 | -0.23 | 0.01 | -0.43 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 195.00 | 8.30 | 9.60 | 8.95 | 8.50 | -4.09 | -32.49% | 0.05 | 28 | 176 | 1.02 | -0.24 | 0.01 | -0.44 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 197.50 | 9.50 | 10.30 | 9.90 | 9.88 | % | 0.05 | 3 | 0 | 1.02 | -0.26 | 0.01 | -0.46 | 11/28/2025 | 11/28/2025 12:59:58 PM EST | |
| 200.00 | 10.10 | 11.20 | 10.65 | 10.68 | -3.96 | -27.05% | 0.05 | 122 | 390 | 1.01 | -0.28 | 0.01 | -0.47 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 202.50 | 10.90 | 12.10 | 11.50 | 15.00 | -0.80 | -5.07% | 0.06 | 2 | 4 | 1.01 | -0.29 | 0.01 | -0.48 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 205.00 | 12.10 | 13.00 | 12.55 | 13.00 | -4.30 | -24.86% | 0.06 | 10 | 9 | 1.01 | -0.31 | 0.01 | -0.49 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 207.50 | 13.10 | 14.80 | 13.95 | 18.29 | -2.21 | -10.78% | 0.07 | 1 | 11 | 1.03 | -0.33 | 0.01 | -0.50 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 210.00 | 14.20 | 16.30 | 15.25 | 15.92 | -3.08 | -16.22% | 0.07 | 19 | 304 | 1.04 | -0.35 | 0.01 | -0.51 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 212.50 | 15.50 | 17.50 | 16.50 | 25.80 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.05 | -0.37 | 0.01 | -0.52 | 11/26/2025 | 11/28/2025 12:59:58 PM EST |
| 215.00 | 16.60 | 18.30 | 17.45 | 17.80 | -4.00 | -18.35% | 0.08 | 33 | 34 | 1.04 | -0.38 | 0.01 | -0.52 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 220.00 | 18.80 | 20.20 | 19.50 | 19.59 | -5.42 | -21.68% | 0.09 | 220 | 429 | 1.02 | -0.42 | 0.01 | -0.54 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 225.00 | 20.60 | 22.90 | 21.75 | 22.80 | -2.63 | -10.35% | 0.10 | 231 | 54 | 0.99 | -0.46 | 0.01 | -0.54 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 230.00 | 24.30 | 25.60 | 24.95 | 24.75 | -6.39 | -20.52% | 0.11 | 223 | 1,382 | 1.01 | -0.49 | 0.01 | -0.55 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 235.00 | 27.30 | 29.90 | 28.60 | 28.80 | -8.80 | -23.41% | 0.12 | 1 | 2 | 1.04 | -0.52 | 0.01 | -0.55 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 240.00 | 30.50 | 32.10 | 31.30 | 32.30 | -8.80 | -21.42% | 0.13 | 10 | 926 | 1.02 | -0.56 | 0.01 | -0.54 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 245.00 | 34.00 | 35.10 | 34.55 | 34.46 | -6.94 | -16.77% | 0.14 | 17 | 19 | 1.02 | -0.59 | 0.01 | -0.54 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 250.00 | 37.40 | 40.00 | 38.70 | 38.90 | -0.41 | -1.05% | 0.15 | 15 | 1,092 | 1.05 | -0.62 | 0.01 | -0.53 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 255.00 | 40.80 | 44.00 | 42.40 | 45.90 | +0.20 | +0.44% | 0.17 | 1 | 1 | 1.05 | -0.65 | 0.01 | -0.52 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 260.00 | 44.40 | 48.10 | 46.25 | 46.96 | -3.04 | -6.08% | 0.18 | 7 | 846 | 1.05 | -0.67 | 0.01 | -0.51 | 11/28/2025 | 11/28/2025 12:59:58 PM EST |
| 265.00 | 48.40 | 51.90 | 50.15 | 49.77 | % | 0.19 | 1 | 0 | 1.05 | -0.70 | 0.01 | -0.49 | 11/28/2025 | 11/28/2025 12:59:58 PM EST | |
| 270.00 | 52.60 | 56.10 | 54.35 | 64.60 | 0.00 | 0.00% | 0.20 | 0 | 186 | 1.07 | -0.72 | 0.01 | -0.48 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 280.00 | 61.20 | 64.70 | 62.95 | 71.92 | 0.00 | 0.00% | 0.22 | 0 | 187 | 1.09 | -0.76 | 0.01 | -0.46 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 290.00 | 69.90 | 72.70 | 71.30 | 98.89 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.07 | -0.79 | 0.00 | -0.43 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 300.00 | 79.20 | 82.00 | 80.60 | 80.50 | 0.00 | 0.00% | 0.27 | 0 | 47 | 1.10 | -0.82 | 0.00 | -0.40 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 310.00 | 88.60 | 92.00 | 90.30 | 126.70 | 0.00 | 0.00% | 0.29 | 0 | 12 | 1.15 | -0.84 | 0.00 | -0.38 | 11/21/2025 | 11/28/2025 12:59:58 PM EST |
| 320.00 | 98.10 | 101.20 | 99.65 | 112.31 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.17 | -0.86 | 0.00 | -0.34 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 330.00 | 107.70 | 110.80 | 109.25 | 137.50 | 0.00 | 0.00% | 0.33 | 0 | 33 | 1.19 | -0.87 | 0.00 | -0.33 | 11/20/2025 | 11/28/2025 12:59:58 PM EST |
| 340.00 | 117.10 | 120.10 | 118.60 | 88.80 | 0.00 | 0.00% | 0.35 | 0 | 47 | 1.34 | -0.89 | 0.00 | -0.31 | 11/13/2025 | 11/28/2025 12:59:58 PM EST |
| 350.00 | 127.10 | 130.10 | 128.60 | % | 0.37 | 0 | 0 | 1.43 | -0.90 | 0.00 | -0.28 | 11/28/2025 12:59:58 PM EST | |||
| 360.00 | 136.90 | 139.60 | 138.25 | 126.89 | 0.00 | 0.00% | 0.38 | 0 | 21 | 1.42 | -0.92 | 0.00 | -0.26 | 11/18/2025 | 11/28/2025 12:59:58 PM EST |
| 370.00 | 146.10 | 149.70 | 147.90 | 101.90 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.51 | -0.92 | 0.00 | -0.25 | 11/12/2025 | 11/28/2025 12:59:58 PM EST |
| 380.00 | 156.50 | 159.50 | 158.00 | 155.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.56 | -0.93 | 0.00 | -0.25 | 11/24/2025 | 11/28/2025 12:59:58 PM EST |
| 390.00 | 166.40 | 169.40 | 167.90 | % | 0.43 | 0 | 0 | 1.59 | -0.94 | 0.00 | -0.20 | 11/28/2025 12:59:58 PM EST | |||
| 400.00 | 176.30 | 179.30 | 177.80 | 142.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.63 | -0.95 | 0.00 | -0.19 | 11/14/2025 | 11/28/2025 12:59:58 PM EST |
| 410.00 | 186.20 | 189.20 | 187.70 | 197.50 | 0.00 | 0.00% | 0.46 | 0 | 5 | 1.67 | -0.95 | 0.00 | -0.18 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |
| 420.00 | 196.00 | 198.40 | 197.20 | 201.90 | 0.00 | 0.00% | 0.47 | 0 | 27 | 1.73 | -0.96 | 0.00 | -0.15 | 11/25/2025 | 11/28/2025 12:59:58 PM EST |