Options Chain for SANDISK CORP COM (SNDK) - $835.06 as of 11/9/2026 2:46:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 475.50 | 490.50 | 483.00 | % | 1.18 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.22 | 11/9/2026 12:58:47 PM EST | |||
| 420.00 | 466.00 | 480.90 | 473.45 | % | 1.13 | 0 | 0 | 1.48 | 0.98 | 0.00 | -0.24 | 11/9/2026 12:58:47 PM EST | |||
| 430.00 | 456.00 | 471.40 | 463.70 | % | 1.08 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.27 | 11/9/2026 12:58:47 PM EST | |||
| 440.00 | 445.40 | 461.80 | 453.60 | % | 1.03 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.29 | 11/9/2026 12:58:47 PM EST | |||
| 450.00 | 435.60 | 451.70 | 443.65 | % | 0.99 | 0 | 0 | 1.44 | 0.97 | 0.00 | -0.31 | 11/9/2026 12:58:47 PM EST | |||
| 460.00 | 425.50 | 442.30 | 433.90 | % | 0.94 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.35 | 11/9/2026 12:58:47 PM EST | |||
| 470.00 | 417.60 | 432.80 | 425.20 | % | 0.90 | 0 | 0 | 1.36 | 0.97 | 0.00 | -0.37 | 11/9/2026 12:58:47 PM EST | |||
| 480.00 | 406.70 | 423.40 | 415.05 | % | 0.86 | 0 | 0 | 1.34 | 0.96 | 0.00 | -0.38 | 11/9/2026 12:58:47 PM EST | |||
| 490.00 | 398.80 | 414.00 | 406.40 | % | 0.83 | 0 | 0 | 1.34 | 0.96 | 0.00 | -0.39 | 11/9/2026 12:58:47 PM EST | |||
| 500.00 | 388.90 | 405.10 | 397.00 | % | 0.79 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.42 | 11/9/2026 12:58:47 PM EST | |||
| 510.00 | 379.90 | 396.00 | 387.95 | % | 0.76 | 0 | 0 | 1.28 | 0.95 | 0.00 | -0.44 | 11/9/2026 12:58:47 PM EST | |||
| 520.00 | 371.40 | 386.20 | 378.80 | % | 0.73 | 0 | 0 | 1.02 | 0.95 | 0.00 | -0.48 | 11/9/2026 12:58:47 PM EST | |||
| 530.00 | 362.30 | 377.50 | 369.90 | % | 0.70 | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.50 | 11/9/2026 12:58:47 PM EST | |||
| 540.00 | 352.40 | 367.60 | 360.00 | % | 0.67 | 0 | 0 | 1.01 | 0.94 | 0.00 | -0.52 | 11/9/2026 12:58:47 PM EST | |||
| 550.00 | 343.40 | 359.60 | 351.50 | % | 0.64 | 0 | 0 | 1.00 | 0.94 | 0.00 | -0.55 | 11/9/2026 12:58:47 PM EST | |||
| 560.00 | 334.30 | 350.90 | 342.60 | % | 0.61 | 0 | 0 | 1.02 | 0.93 | 0.00 | -0.58 | 11/9/2026 12:58:47 PM EST | |||
| 570.00 | 325.40 | 342.00 | 333.70 | % | 0.59 | 0 | 0 | 1.01 | 0.92 | 0.00 | -0.60 | 11/9/2026 12:58:47 PM EST | |||
| 580.00 | 316.70 | 331.70 | 324.20 | % | 0.56 | 0 | 0 | 1.02 | 0.92 | 0.00 | -0.63 | 11/9/2026 12:58:47 PM EST | |||
| 590.00 | 308.00 | 321.70 | 314.85 | % | 0.53 | 0 | 0 | 1.01 | 0.91 | 0.00 | -0.66 | 11/9/2026 12:58:47 PM EST | |||
| 600.00 | 299.10 | 312.80 | 305.95 | % | 0.51 | 0 | 0 | 1.01 | 0.91 | 0.00 | -0.69 | 11/9/2026 12:58:47 PM EST | |||
| 610.00 | 291.60 | 304.70 | 298.15 | % | 0.49 | 0 | 0 | 1.00 | 0.90 | 0.00 | -0.71 | 11/9/2026 12:58:47 PM EST | |||
| 620.00 | 283.20 | 296.40 | 289.80 | % | 0.47 | 0 | 0 | 0.99 | 0.89 | 0.00 | -0.74 | 11/9/2026 12:58:47 PM EST | |||
| 630.00 | 274.50 | 290.00 | 282.25 | % | 0.45 | 0 | 0 | 0.99 | 0.88 | 0.00 | -0.77 | 11/9/2026 12:58:47 PM EST | |||
| 640.00 | 266.40 | 280.30 | 273.35 | % | 0.43 | 0 | 0 | 0.99 | 0.88 | 0.00 | -0.80 | 11/9/2026 12:58:47 PM EST | |||
| 650.00 | 258.10 | 271.50 | 264.80 | 225.13 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.98 | 0.87 | 0.00 | -0.82 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 660.00 | 249.70 | 264.30 | 257.00 | % | 0.39 | 0 | 0 | 0.97 | 0.86 | 0.00 | -0.85 | 11/9/2026 12:58:47 PM EST | |||
| 670.00 | 240.90 | 256.10 | 248.50 | % | 0.37 | 0 | 0 | 0.96 | 0.85 | 0.00 | -0.88 | 11/9/2026 12:58:47 PM EST | |||
| 680.00 | 233.70 | 248.70 | 241.20 | % | 0.35 | 0 | 0 | 0.95 | 0.84 | 0.00 | -0.91 | 11/9/2026 12:58:47 PM EST | |||
| 690.00 | 225.90 | 241.60 | 233.75 | % | 0.34 | 0 | 0 | 0.95 | 0.83 | 0.00 | -0.93 | 11/9/2026 12:58:47 PM EST | |||
| 700.00 | 218.40 | 232.40 | 225.40 | % | 0.32 | 0 | 0 | 0.95 | 0.82 | 0.00 | -0.96 | 11/9/2026 12:58:47 PM EST | |||
| 710.00 | 210.80 | 224.60 | 217.70 | 182.23 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.95 | 0.81 | 0.00 | -0.98 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 720.00 | 203.90 | 217.20 | 210.55 | % | 0.29 | 0 | 0 | 0.94 | 0.80 | 0.00 | -1.01 | 11/9/2026 12:58:47 PM EST | |||
| 730.00 | 196.80 | 209.60 | 203.20 | % | 0.28 | 0 | 0 | 0.94 | 0.79 | 0.00 | -1.03 | 11/9/2026 12:58:47 PM EST | |||
| 740.00 | 190.70 | 202.30 | 196.50 | 178.93 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.93 | 0.78 | 0.00 | -1.05 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 750.00 | 183.90 | 196.10 | 190.00 | % | 0.25 | 0 | 0 | 0.93 | 0.76 | 0.00 | -1.08 | 11/9/2026 12:58:47 PM EST | |||
| 760.00 | 177.70 | 188.70 | 183.20 | 155.40 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.92 | 0.75 | 0.00 | -1.10 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 770.00 | 170.50 | 182.00 | 176.25 | 149.50 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.92 | 0.74 | 0.00 | -1.12 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 775.00 | 167.30 | 178.70 | 173.00 | % | 0.22 | 0 | 0 | 0.91 | 0.73 | 0.00 | -1.13 | 11/9/2026 12:58:47 PM EST | |||
| 780.00 | 161.80 | 175.40 | 168.60 | 143.50 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.90 | 0.73 | 0.00 | -1.14 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 785.00 | 159.60 | 172.00 | 165.80 | % | 0.21 | 0 | 0 | 0.91 | 0.72 | 0.00 | -1.15 | 11/9/2026 12:58:47 PM EST | |||
| 790.00 | 159.40 | 166.90 | 163.15 | 141.24 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.91 | 0.71 | 0.00 | -1.16 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 795.00 | 154.50 | 165.80 | 160.15 | % | 0.20 | 0 | 0 | 0.89 | 0.71 | 0.00 | -1.17 | 11/9/2026 12:58:47 PM EST | |||
| 800.00 | 149.40 | 161.10 | 155.25 | 160.80 | +23.40 | +17.04% | 0.19 | 2 | 3 | 0.91 | 0.70 | 0.00 | -1.18 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 805.00 | 146.00 | 158.00 | 152.00 | 156.55 | % | 0.19 | 30 | 0 | 0.89 | 0.69 | 0.00 | -1.18 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 810.00 | 142.50 | 156.40 | 149.45 | 124.28 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.90 | 0.69 | 0.00 | -1.19 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 815.00 | 142.20 | 152.40 | 147.30 | 145.19 | % | 0.18 | 2 | 0 | 0.89 | 0.68 | 0.00 | -1.20 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 820.00 | 140.60 | 149.10 | 144.85 | 153.96 | +22.00 | +16.68% | 0.18 | 6 | 4 | 0.88 | 0.67 | 0.00 | -1.21 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 825.00 | 134.00 | 146.60 | 140.30 | % | 0.17 | 0 | 0 | 0.90 | 0.67 | 0.00 | -1.21 | 11/9/2026 12:58:47 PM EST | |||
| 830.00 | 130.70 | 143.00 | 136.85 | 143.55 | +24.05 | +20.13% | 0.16 | 2 | 12 | 0.89 | 0.66 | 0.00 | -1.22 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 835.00 | 128.30 | 139.30 | 133.80 | % | 0.16 | 0 | 0 | 0.88 | 0.65 | 0.00 | -1.23 | 11/9/2026 12:58:47 PM EST | |||
| 840.00 | 125.70 | 137.90 | 131.80 | 119.37 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.87 | 0.65 | 0.00 | -1.23 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 845.00 | 123.20 | 135.90 | 129.55 | 130.00 | % | 0.15 | 1 | 0 | 0.89 | 0.64 | 0.00 | -1.24 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 850.00 | 120.00 | 133.10 | 126.55 | 108.30 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.88 | 0.63 | 0.00 | -1.24 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 855.00 | 117.40 | 130.40 | 123.90 | 128.60 | % | 0.14 | 7 | 0 | 0.88 | 0.62 | 0.00 | -1.25 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 860.00 | 114.80 | 126.30 | 120.55 | 128.04 | +14.04 | +12.32% | 0.14 | 4 | 4 | 0.87 | 0.62 | 0.00 | -1.25 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 865.00 | 112.20 | 123.00 | 117.60 | % | 0.14 | 0 | 0 | 0.89 | 0.61 | 0.00 | -1.26 | 11/9/2026 12:58:47 PM EST | |||
| 870.00 | 110.00 | 122.00 | 116.00 | 110.26 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.86 | 0.60 | 0.00 | -1.26 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 875.00 | 107.00 | 120.10 | 113.55 | 118.15 | % | 0.13 | 3 | 0 | 0.88 | 0.59 | 0.00 | -1.26 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 880.00 | 105.80 | 118.00 | 111.90 | 95.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.88 | 0.59 | 0.00 | -1.26 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 885.00 | 102.50 | 115.40 | 108.95 | 113.20 | % | 0.12 | 3 | 0 | 0.88 | 0.58 | 0.00 | -1.27 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 890.00 | 101.00 | 112.30 | 106.65 | 114.64 | +22.69 | +24.68% | 0.12 | 9 | 2 | 0.87 | 0.57 | 0.00 | -1.27 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 895.00 | 98.00 | 108.10 | 103.05 | 113.00 | % | 0.12 | 1 | 0 | 0.87 | 0.57 | 0.00 | -1.27 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 900.00 | 96.20 | 108.30 | 102.25 | 102.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.85 | 0.56 | 0.00 | -1.27 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 905.00 | 93.60 | 105.00 | 99.30 | 105.60 | % | 0.11 | 4 | 0 | 0.86 | 0.55 | 0.00 | -1.27 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 910.00 | 91.60 | 102.80 | 97.20 | 77.01 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.86 | 0.54 | 0.00 | -1.27 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 920.00 | 88.20 | 98.00 | 93.10 | % | 0.10 | 0 | 0 | 0.85 | 0.53 | 0.00 | -1.27 | 11/9/2026 12:58:47 PM EST | |||
| 930.00 | 83.90 | 92.50 | 88.20 | 95.26 | -13.74 | -12.61% | 0.09 | 5 | 1 | 0.84 | 0.52 | 0.00 | -1.27 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 940.00 | 80.10 | 92.00 | 86.05 | 90.88 | % | 0.09 | 2 | 0 | 0.85 | 0.50 | 0.00 | -1.27 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 950.00 | 76.20 | 85.30 | 80.75 | 85.60 | +17.26 | +25.26% | 0.09 | 6 | 1 | 0.85 | 0.49 | 0.00 | -1.26 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 960.00 | 72.30 | 80.60 | 76.45 | 83.86 | % | 0.08 | 2 | 0 | 0.86 | 0.47 | 0.00 | -1.25 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 965.00 | 70.50 | 80.20 | 75.35 | 74.00 | +9.80 | +15.27% | 0.08 | 7 | 23 | 0.84 | 0.46 | 0.00 | -1.25 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 970.00 | 68.90 | 78.20 | 73.55 | 66.60 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.85 | 0.46 | 0.00 | -1.25 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 975.00 | 67.00 | 77.70 | 72.35 | 73.00 | +12.65 | +20.97% | 0.07 | 1 | 2 | 0.85 | 0.45 | 0.00 | -1.24 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 980.00 | 65.60 | 74.40 | 70.00 | 75.05 | -9.55 | -11.29% | 0.07 | 1 | 9 | 0.86 | 0.44 | 0.00 | -1.24 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 985.00 | 63.40 | 72.10 | 67.75 | 75.45 | +15.10 | +25.03% | 0.07 | 4 | 6 | 0.86 | 0.44 | 0.00 | -1.23 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 990.00 | 62.10 | 70.40 | 66.25 | 73.89 | +13.74 | +22.85% | 0.07 | 2 | 8 | 0.85 | 0.43 | 0.00 | -1.23 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 995.00 | 60.60 | 68.30 | 64.45 | 56.68 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.86 | 0.42 | 0.00 | -1.22 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,000.00 | 59.50 | 66.70 | 63.10 | 63.00 | +7.40 | +13.31% | 0.06 | 63 | 32 | 0.84 | 0.42 | 0.00 | -1.21 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,005.00 | 57.90 | 70.00 | 63.95 | 62.49 | +6.85 | +12.32% | 0.06 | 6 | 13 | 0.84 | 0.41 | 0.00 | -1.21 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,010.00 | 56.60 | 63.90 | 60.25 | 69.30 | +18.76 | +37.12% | 0.06 | 1 | 3 | 0.85 | 0.40 | 0.00 | -1.20 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,015.00 | 56.60 | 66.00 | 61.30 | 64.57 | +10.03 | +18.39% | 0.06 | 6 | 1 | 0.85 | 0.40 | 0.00 | -1.19 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,020.00 | 53.60 | 61.50 | 57.55 | 46.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.85 | 0.39 | 0.00 | -1.19 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,025.00 | 51.70 | 60.20 | 55.95 | 62.69 | +13.96 | +28.65% | 0.05 | 2 | 6 | 0.85 | 0.38 | 0.00 | -1.18 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,030.00 | 50.80 | 57.30 | 54.05 | 43.00 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.85 | 0.38 | 0.00 | -1.17 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,035.00 | 49.20 | 59.50 | 54.35 | 58.40 | +14.76 | +33.83% | 0.05 | 3 | 2 | 0.81 | 0.37 | 0.00 | -1.16 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,040.00 | 47.60 | 56.80 | 52.20 | 55.87 | +15.39 | +38.02% | 0.05 | 1 | 3 | 0.82 | 0.36 | 0.00 | -1.15 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,045.00 | 45.80 | 57.10 | 51.45 | 45.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.83 | 0.36 | 0.00 | -1.15 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,050.00 | 45.50 | 53.40 | 49.45 | 53.01 | +4.85 | +10.08% | 0.05 | 2 | 2 | 0.83 | 0.35 | 0.00 | -1.14 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,055.00 | 43.40 | 57.20 | 50.30 | % | 0.05 | 0 | 0 | 0.85 | 0.34 | 0.00 | -1.13 | 11/9/2026 12:58:47 PM EST | |||
| 1,060.00 | 43.30 | 50.70 | 47.00 | % | 0.04 | 0 | 0 | 0.84 | 0.34 | 0.00 | -1.12 | 11/9/2026 12:58:47 PM EST | |||
| 1,065.00 | 42.50 | 48.10 | 45.30 | 53.50 | +11.65 | +27.84% | 0.04 | 1 | 1 | 0.82 | 0.33 | 0.00 | -1.11 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,070.00 | 41.10 | 48.20 | 44.65 | 42.49 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.83 | 0.33 | 0.00 | -1.10 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,075.00 | 40.40 | 47.60 | 44.00 | 44.54 | % | 0.04 | 4 | 0 | 0.81 | 0.32 | 0.00 | -1.09 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,080.00 | 40.70 | 46.20 | 43.45 | 37.95 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.83 | 0.31 | 0.00 | -1.08 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,085.00 | 39.40 | 46.90 | 43.15 | 47.00 | % | 0.04 | 1 | 0 | 0.83 | 0.31 | 0.00 | -1.07 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,090.00 | 37.40 | 43.30 | 40.35 | 45.04 | +8.39 | +22.90% | 0.04 | 7 | 4 | 0.83 | 0.30 | 0.00 | -1.06 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,095.00 | 35.70 | 42.10 | 38.90 | 44.74 | +8.59 | +23.77% | 0.04 | 4 | 6 | 0.82 | 0.30 | 0.00 | -1.05 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,100.00 | 33.80 | 41.10 | 37.45 | 42.24 | +10.54 | +33.25% | 0.03 | 2 | 41 | 0.82 | 0.29 | 0.00 | -1.04 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,105.00 | 31.80 | 39.20 | 35.50 | 41.50 | +9.20 | +28.49% | 0.03 | 51 | 11 | 0.82 | 0.29 | 0.00 | -1.03 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,110.00 | 29.50 | 39.20 | 34.35 | 42.04 | +8.59 | +25.68% | 0.03 | 8 | 8 | 0.78 | 0.28 | 0.00 | -1.02 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,120.00 | 31.20 | 39.10 | 35.15 | 37.28 | % | 0.03 | 13 | 0 | 0.81 | 0.27 | 0.00 | -1.00 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,130.00 | 28.90 | 35.80 | 32.35 | 35.30 | +4.65 | +15.18% | 0.03 | 10 | 3 | 0.82 | 0.26 | 0.00 | -0.98 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,140.00 | 25.50 | 33.30 | 29.40 | % | 0.03 | 0 | 0 | 0.80 | 0.25 | 0.00 | -0.96 | 11/9/2026 12:58:47 PM EST | |||
| 1,150.00 | 27.00 | 32.60 | 29.80 | 32.41 | % | 0.03 | 2 | 0 | 0.83 | 0.24 | 0.00 | -0.93 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,160.00 | 23.00 | 30.70 | 26.85 | % | 0.02 | 0 | 0 | 0.82 | 0.23 | 0.00 | -0.91 | 11/9/2026 12:58:47 PM EST | |||
| 1,170.00 | 24.50 | 29.30 | 26.90 | 21.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.22 | 0.00 | -0.89 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,180.00 | 20.90 | 27.60 | 24.25 | % | 0.02 | 0 | 0 | 0.81 | 0.21 | 0.00 | -0.87 | 11/9/2026 12:58:47 PM EST | |||
| 1,190.00 | 22.60 | 26.10 | 24.35 | 23.00 | % | 0.02 | 6 | 0 | 0.82 | 0.20 | 0.00 | -0.85 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,200.00 | 22.00 | 24.80 | 23.40 | 24.01 | +2.66 | +12.46% | 0.02 | 27 | 4 | 0.83 | 0.20 | 0.00 | -0.82 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,210.00 | 16.30 | 25.80 | 21.05 | % | 0.02 | 0 | 0 | 0.84 | 0.19 | 0.00 | -0.80 | 11/9/2026 12:58:47 PM EST | |||
| 1,220.00 | 17.60 | 26.00 | 21.80 | 24.00 | % | 0.02 | 1 | 0 | 0.80 | 0.18 | 0.00 | -0.78 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,230.00 | 15.80 | 22.50 | 19.15 | % | 0.02 | 0 | 0 | 0.83 | 0.17 | 0.00 | -0.76 | 11/9/2026 12:58:47 PM EST | |||
| 1,240.00 | 16.20 | 23.90 | 20.05 | % | 0.02 | 0 | 0 | 0.86 | 0.16 | 0.00 | -0.74 | 11/9/2026 12:58:47 PM EST | |||
| 1,250.00 | 13.70 | 23.00 | 18.35 | 19.92 | % | 0.01 | 2 | 0 | 0.84 | 0.16 | 0.00 | -0.72 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,260.00 | 14.10 | 23.60 | 18.85 | % | 0.01 | 0 | 0 | 0.83 | 0.15 | 0.00 | -0.70 | 11/9/2026 12:58:47 PM EST | |||
| 1,270.00 | 12.20 | 23.00 | 17.60 | % | 0.01 | 0 | 0 | 0.84 | 0.15 | 0.00 | -0.68 | 11/9/2026 12:58:47 PM EST | |||
| 1,280.00 | 14.50 | 19.10 | 16.80 | 18.20 | % | 0.01 | 4 | 0 | 0.83 | 0.14 | 0.00 | -0.66 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,290.00 | 12.30 | 19.70 | 16.00 | 13.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.84 | 0.13 | 0.00 | -0.64 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,300.00 | 13.00 | 16.10 | 14.55 | 15.50 | -1.50 | -8.83% | 0.01 | 9 | 1 | 0.82 | 0.13 | 0.00 | -0.62 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,310.00 | 12.60 | 15.40 | 14.00 | 15.00 | % | 0.01 | 5 | 0 | 0.84 | 0.12 | 0.00 | -0.61 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,320.00 | 8.40 | 17.10 | 12.75 | % | 0.01 | 0 | 0 | 0.82 | 0.12 | 0.00 | -0.59 | 11/9/2026 12:58:47 PM EST | |||
| 1,330.00 | 7.10 | 20.00 | 13.55 | % | 0.01 | 0 | 0 | 0.83 | 0.11 | 0.00 | -0.57 | 11/9/2026 12:58:47 PM EST | |||
| 1,340.00 | 9.60 | 19.50 | 14.55 | 12.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.86 | 0.11 | 0.00 | -0.55 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,350.00 | 10.30 | 17.50 | 13.90 | 9.44 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.84 | 0.10 | 0.00 | -0.54 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,360.00 | 8.80 | 20.00 | 14.40 | 10.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | 0.10 | 0.00 | -0.52 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,370.00 | 5.00 | 14.20 | 9.60 | 9.33 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.10 | 0.00 | -0.51 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,380.00 | 7.90 | 13.00 | 10.45 | 8.21 | -2.18 | -20.99% | 0.01 | 2 | 3 | 0.87 | 0.09 | 0.00 | -0.49 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,390.00 | 8.50 | 11.70 | 10.10 | 10.60 | +0.40 | +3.93% | 0.01 | 2 | 3 | 0.85 | 0.09 | 0.00 | -0.48 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,400.00 | 8.10 | 10.40 | 9.25 | 9.95 | +2.14 | +27.41% | 0.01 | 38 | 7 | 0.84 | 0.08 | 0.00 | -0.46 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,410.00 | 6.20 | 10.70 | 8.45 | 9.02 | +1.54 | +20.59% | 0.01 | 10 | 7 | 0.81 | 0.08 | 0.00 | -0.46 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,420.00 | 6.30 | 10.30 | 8.30 | 9.20 | +0.13 | +1.44% | 0.01 | 8 | 8 | 0.85 | 0.08 | 0.00 | -0.44 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,430.00 | 6.60 | 9.60 | 8.10 | 9.10 | % | 0.01 | 6 | 0 | 0.86 | 0.07 | 0.00 | -0.42 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,440.00 | 6.80 | 9.70 | 8.25 | 8.50 | +1.35 | +18.89% | 0.01 | 6 | 1 | 0.86 | 0.07 | 0.00 | -0.41 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,450.00 | 6.50 | 8.60 | 7.55 | 7.20 | +1.70 | +30.91% | 0.01 | 10 | 2 | 0.85 | 0.07 | 0.00 | -0.40 | 11/9/2026 | 11/9/2026 12:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 1.95 | 5.30 | 3.63 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.21 | -0.02 | 0.00 | -0.22 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 420.00 | 2.05 | 4.90 | 3.48 | 10.34 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.21 | -0.02 | 0.00 | -0.24 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 430.00 | 2.25 | 4.60 | 3.43 | 11.91 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.15 | -0.02 | 0.00 | -0.27 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 440.00 | 2.65 | 6.00 | 4.33 | 11.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.15 | -0.02 | 0.00 | -0.29 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 450.00 | 1.90 | 7.80 | 4.85 | % | 0.01 | 0 | 0 | 1.15 | -0.03 | 0.00 | -0.31 | 11/9/2026 12:58:47 PM EST | |||
| 460.00 | 1.30 | 5.80 | 3.55 | 13.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | -0.03 | 0.00 | -0.35 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 470.00 | 0.10 | 8.00 | 4.05 | % | 0.01 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.37 | 11/9/2026 12:58:47 PM EST | |||
| 480.00 | 3.70 | 10.70 | 7.20 | 14.32 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.24 | -0.04 | 0.00 | -0.38 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 490.00 | 4.70 | 12.30 | 8.50 | % | 0.02 | 0 | 0 | 1.16 | -0.04 | 0.00 | -0.39 | 11/9/2026 12:58:47 PM EST | |||
| 500.00 | 5.40 | 8.00 | 6.70 | 6.80 | -8.45 | -55.41% | 0.01 | 86 | 95 | 1.08 | -0.04 | 0.00 | -0.42 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 510.00 | 5.50 | 10.40 | 7.95 | % | 0.02 | 0 | 0 | 1.10 | -0.05 | 0.00 | -0.44 | 11/9/2026 12:58:47 PM EST | |||
| 520.00 | 3.40 | 13.20 | 8.30 | 21.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.04 | -0.05 | 0.00 | -0.48 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 530.00 | 4.90 | 10.50 | 7.70 | 13.92 | -8.92 | -39.06% | 0.01 | 2 | 14 | 1.08 | -0.05 | 0.00 | -0.50 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 540.00 | 1.75 | 10.60 | 6.18 | 14.67 | -8.33 | -36.22% | 0.01 | 2 | 16 | 1.07 | -0.06 | 0.00 | -0.52 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 550.00 | 8.30 | 13.50 | 10.90 | 25.50 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.06 | -0.06 | 0.00 | -0.55 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 560.00 | 8.70 | 15.00 | 11.85 | 25.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.01 | -0.07 | 0.00 | -0.58 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 570.00 | 6.20 | 22.00 | 14.10 | % | 0.02 | 0 | 0 | 1.04 | -0.08 | 0.00 | -0.60 | 11/9/2026 12:58:47 PM EST | |||
| 580.00 | 9.30 | 15.80 | 12.55 | 30.63 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | -0.08 | 0.00 | -0.63 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 590.00 | 7.30 | 21.10 | 14.20 | % | 0.02 | 0 | 0 | 1.02 | -0.09 | 0.00 | -0.66 | 11/9/2026 12:58:47 PM EST | |||
| 600.00 | 14.80 | 17.20 | 16.00 | 16.45 | -17.94 | -52.17% | 0.03 | 46 | 47 | 1.01 | -0.09 | 0.00 | -0.69 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 610.00 | 16.30 | 19.30 | 17.80 | 22.80 | % | 0.03 | 1 | 0 | 1.00 | -0.10 | 0.00 | -0.71 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 620.00 | 17.30 | 20.90 | 19.10 | 22.00 | % | 0.03 | 2 | 0 | 0.99 | -0.11 | 0.00 | -0.74 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 630.00 | 19.30 | 22.80 | 21.05 | 25.50 | % | 0.03 | 2 | 0 | 0.98 | -0.12 | 0.00 | -0.77 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 640.00 | 21.30 | 24.20 | 22.75 | 25.39 | % | 0.04 | 2 | 0 | 0.98 | -0.12 | 0.00 | -0.80 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 650.00 | 22.60 | 25.60 | 24.10 | 27.22 | -9.88 | -26.64% | 0.04 | 5 | 5 | 0.98 | -0.13 | 0.00 | -0.82 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 660.00 | 24.20 | 31.90 | 28.05 | 41.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.98 | -0.14 | 0.00 | -0.85 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 670.00 | 23.40 | 29.90 | 26.65 | 49.58 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.96 | -0.15 | 0.00 | -0.88 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 680.00 | 23.80 | 32.00 | 27.90 | % | 0.04 | 0 | 0 | 0.95 | -0.16 | 0.00 | -0.91 | 11/9/2026 12:58:47 PM EST | |||
| 690.00 | 30.10 | 36.30 | 33.20 | 56.23 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.95 | -0.17 | 0.00 | -0.93 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 700.00 | 32.30 | 37.00 | 34.65 | 44.00 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.94 | -0.18 | 0.00 | -0.96 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 710.00 | 31.80 | 39.80 | 35.80 | % | 0.05 | 0 | 0 | 0.94 | -0.19 | 0.00 | -0.98 | 11/9/2026 12:58:47 PM EST | |||
| 720.00 | 37.00 | 41.30 | 39.15 | 38.58 | % | 0.05 | 2 | 0 | 0.93 | -0.20 | 0.00 | -1.01 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 730.00 | 39.90 | 44.80 | 42.35 | 50.00 | % | 0.06 | 1 | 0 | 0.93 | -0.21 | 0.00 | -1.03 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 740.00 | 42.60 | 48.10 | 45.35 | 65.93 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.90 | -0.22 | 0.00 | -1.05 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 750.00 | 45.30 | 51.60 | 48.45 | 76.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.92 | -0.24 | 0.00 | -1.08 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 760.00 | 44.20 | 54.60 | 49.40 | % | 0.07 | 0 | 0 | 0.91 | -0.25 | 0.00 | -1.10 | 11/9/2026 12:58:47 PM EST | |||
| 770.00 | 48.40 | 57.50 | 52.95 | 70.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.91 | -0.26 | 0.00 | -1.12 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 775.00 | 52.50 | 60.50 | 56.50 | % | 0.07 | 0 | 0 | 0.91 | -0.27 | 0.00 | -1.13 | 11/9/2026 12:58:47 PM EST | |||
| 780.00 | 53.80 | 63.20 | 58.50 | % | 0.07 | 0 | 0 | 0.91 | -0.27 | 0.00 | -1.14 | 11/9/2026 12:58:47 PM EST | |||
| 785.00 | 56.50 | 67.80 | 62.15 | 61.00 | % | 0.08 | 6 | 0 | 0.90 | -0.28 | 0.00 | -1.15 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 790.00 | 55.40 | 66.00 | 60.70 | % | 0.08 | 0 | 0 | 0.90 | -0.29 | 0.00 | -1.16 | 11/9/2026 12:58:47 PM EST | |||
| 795.00 | 60.40 | 66.60 | 63.50 | 63.95 | % | 0.08 | 7 | 0 | 0.91 | -0.29 | 0.00 | -1.17 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 800.00 | 62.30 | 68.30 | 65.30 | 63.20 | -32.65 | -34.07% | 0.08 | 31 | 1 | 0.90 | -0.30 | 0.00 | -1.18 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 805.00 | 64.20 | 71.80 | 68.00 | 65.23 | % | 0.08 | 1 | 0 | 0.90 | -0.31 | 0.00 | -1.18 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 810.00 | 62.00 | 77.20 | 69.60 | 96.54 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.91 | -0.31 | 0.00 | -1.19 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 815.00 | 66.60 | 75.80 | 71.20 | 83.50 | % | 0.09 | 1 | 0 | 0.90 | -0.32 | 0.00 | -1.20 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 820.00 | 67.00 | 78.10 | 72.55 | 107.29 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.89 | -0.33 | 0.00 | -1.21 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 825.00 | 70.20 | 79.70 | 74.95 | % | 0.09 | 0 | 0 | 0.89 | -0.33 | 0.00 | -1.21 | 11/9/2026 12:58:47 PM EST | |||
| 830.00 | 71.60 | 79.90 | 75.75 | 100.00 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.90 | -0.34 | 0.00 | -1.22 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 835.00 | 73.80 | 84.40 | 79.10 | % | 0.09 | 0 | 0 | 0.88 | -0.35 | 0.00 | -1.23 | 11/9/2026 12:58:47 PM EST | |||
| 840.00 | 74.10 | 89.70 | 81.90 | % | 0.10 | 0 | 0 | 0.87 | -0.35 | 0.00 | -1.23 | 11/9/2026 12:58:47 PM EST | |||
| 845.00 | 77.80 | 89.30 | 83.55 | 106.30 | % | 0.10 | 1 | 0 | 0.88 | -0.36 | 0.00 | -1.24 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 850.00 | 80.80 | 91.40 | 86.10 | 89.00 | -21.63 | -19.56% | 0.10 | 4 | 2 | 0.88 | -0.37 | 0.00 | -1.24 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 855.00 | 82.60 | 94.00 | 88.30 | % | 0.10 | 0 | 0 | 0.88 | -0.38 | 0.00 | -1.25 | 11/9/2026 12:58:47 PM EST | |||
| 860.00 | 84.80 | 93.90 | 89.35 | 96.00 | % | 0.10 | 1 | 0 | 0.88 | -0.38 | 0.00 | -1.25 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 865.00 | 87.20 | 96.00 | 91.60 | 100.45 | % | 0.11 | 1 | 0 | 0.88 | -0.39 | 0.00 | -1.26 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 870.00 | 88.80 | 101.60 | 95.20 | % | 0.11 | 0 | 0 | 0.86 | -0.40 | 0.00 | -1.26 | 11/9/2026 12:58:47 PM EST | |||
| 875.00 | 92.00 | 101.80 | 96.90 | 103.80 | % | 0.11 | 2 | 0 | 0.87 | -0.41 | 0.00 | -1.26 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 880.00 | 93.80 | 108.70 | 101.25 | % | 0.12 | 0 | 0 | 0.87 | -0.41 | 0.00 | -1.26 | 11/9/2026 12:58:47 PM EST | |||
| 885.00 | 99.70 | 109.60 | 104.65 | 100.93 | % | 0.12 | 2 | 0 | 0.87 | -0.42 | 0.00 | -1.27 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 890.00 | 100.10 | 109.80 | 104.95 | 137.28 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.43 | 0.00 | -1.27 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 895.00 | 102.30 | 111.60 | 106.95 | 116.12 | % | 0.12 | 1 | 0 | 0.87 | -0.43 | 0.00 | -1.27 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 900.00 | 107.20 | 117.30 | 112.25 | 106.00 | -40.85 | -27.82% | 0.12 | 7 | 31 | 0.85 | -0.44 | 0.00 | -1.27 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 905.00 | 108.00 | 120.50 | 114.25 | % | 0.13 | 0 | 0 | 0.86 | -0.45 | 0.00 | -1.27 | 11/9/2026 12:58:47 PM EST | |||
| 910.00 | 110.60 | 124.50 | 117.55 | % | 0.13 | 0 | 0 | 0.85 | -0.46 | 0.00 | -1.27 | 11/9/2026 12:58:47 PM EST | |||
| 920.00 | 116.90 | 129.30 | 123.10 | 156.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.86 | -0.47 | 0.00 | -1.27 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 930.00 | 123.60 | 133.70 | 128.65 | 162.62 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.84 | -0.48 | 0.00 | -1.27 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 940.00 | 128.60 | 141.20 | 134.90 | 180.85 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.86 | -0.50 | 0.00 | -1.27 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 950.00 | 135.50 | 144.70 | 140.10 | 178.00 | +5.12 | +2.97% | 0.15 | 2 | 12 | 0.85 | -0.51 | 0.00 | -1.26 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 960.00 | 140.20 | 149.00 | 144.60 | 192.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.84 | -0.53 | 0.00 | -1.25 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 965.00 | 143.50 | 158.00 | 150.75 | 209.78 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.83 | -0.54 | 0.00 | -1.25 | 11/5/2026 | 11/9/2026 12:58:47 PM EST |
| 970.00 | 147.70 | 159.90 | 153.80 | 201.80 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.84 | -0.54 | 0.00 | -1.25 | 11/5/2026 | 11/9/2026 12:58:47 PM EST |
| 975.00 | 150.40 | 163.50 | 156.95 | 167.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.84 | -0.55 | 0.00 | -1.24 | 11/5/2026 | 11/9/2026 12:58:47 PM EST |
| 980.00 | 153.50 | 163.80 | 158.65 | 185.85 | +4.32 | +2.38% | 0.16 | 1 | 3 | 0.84 | -0.56 | 0.00 | -1.24 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 985.00 | 157.30 | 165.40 | 161.35 | 206.23 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.84 | -0.56 | 0.00 | -1.23 | 11/5/2026 | 11/9/2026 12:58:47 PM EST |
| 990.00 | 160.40 | 171.90 | 166.15 | 206.74 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.83 | -0.57 | 0.00 | -1.23 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 995.00 | 164.20 | 177.30 | 170.75 | 220.60 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.84 | -0.58 | 0.00 | -1.22 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,000.00 | 167.30 | 180.60 | 173.95 | 180.96 | -33.89 | -15.78% | 0.17 | 3 | 15 | 0.85 | -0.58 | 0.00 | -1.21 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,005.00 | 170.60 | 183.80 | 177.20 | % | 0.18 | 0 | 0 | 0.83 | -0.59 | 0.00 | -1.21 | 11/9/2026 12:58:47 PM EST | |||
| 1,010.00 | 174.30 | 187.30 | 180.80 | 171.80 | % | 0.18 | 6 | 1 | 0.83 | -0.60 | 0.00 | -1.20 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,015.00 | 177.80 | 190.90 | 184.35 | 197.95 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.83 | -0.60 | 0.00 | -1.19 | 11/5/2026 | 11/9/2026 12:58:47 PM EST |
| 1,020.00 | 181.70 | 193.70 | 187.70 | 185.86 | -47.00 | -20.19% | 0.18 | 1 | 2 | 0.83 | -0.61 | 0.00 | -1.19 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,025.00 | 184.60 | 197.90 | 191.25 | 182.74 | % | 0.19 | 2 | 0 | 0.83 | -0.62 | 0.00 | -1.18 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,030.00 | 188.60 | 201.40 | 195.00 | 240.04 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.83 | -0.62 | 0.00 | -1.17 | 11/5/2026 | 11/9/2026 12:58:47 PM EST |
| 1,035.00 | 191.70 | 205.00 | 198.35 | 223.13 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.83 | -0.63 | 0.00 | -1.16 | 11/5/2026 | 11/9/2026 12:58:47 PM EST |
| 1,040.00 | 195.50 | 208.70 | 202.10 | 225.24 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.83 | -0.64 | 0.00 | -1.15 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,045.00 | 199.10 | 208.20 | 203.65 | 195.80 | % | 0.19 | 4 | 0 | 0.84 | -0.64 | 0.00 | -1.15 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,050.00 | 202.80 | 216.00 | 209.40 | 200.55 | +5.70 | +2.93% | 0.20 | 3 | 1 | 0.83 | -0.65 | 0.00 | -1.14 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,055.00 | 206.30 | 219.80 | 213.05 | 222.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -0.66 | 0.00 | -1.13 | 11/5/2026 | 11/9/2026 12:58:47 PM EST |
| 1,060.00 | 210.10 | 223.50 | 216.80 | % | 0.20 | 0 | 0 | 0.82 | -0.66 | 0.00 | -1.12 | 11/9/2026 12:58:47 PM EST | |||
| 1,065.00 | 214.50 | 227.30 | 220.90 | 229.08 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | -0.67 | 0.00 | -1.11 | 11/5/2026 | 11/9/2026 12:58:47 PM EST |
| 1,070.00 | 217.80 | 231.20 | 224.50 | 218.19 | % | 0.21 | 2 | 0 | 0.83 | -0.67 | 0.00 | -1.10 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,075.00 | 221.70 | 235.00 | 228.35 | 244.50 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.82 | -0.68 | 0.00 | -1.09 | 11/5/2026 | 11/9/2026 12:58:47 PM EST |
| 1,080.00 | 225.30 | 236.10 | 230.70 | % | 0.21 | 0 | 0 | 0.82 | -0.69 | 0.00 | -1.08 | 11/9/2026 12:58:47 PM EST | |||
| 1,085.00 | 229.00 | 240.30 | 234.65 | 298.00 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.83 | -0.69 | 0.00 | -1.07 | 11/5/2026 | 11/9/2026 12:58:47 PM EST |
| 1,090.00 | 233.40 | 244.60 | 239.00 | 277.00 | % | 0.22 | 1 | 0 | 0.83 | -0.70 | 0.00 | -1.06 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,095.00 | 237.70 | 250.80 | 244.25 | % | 0.22 | 0 | 0 | 0.83 | -0.70 | 0.00 | -1.05 | 11/9/2026 12:58:47 PM EST | |||
| 1,100.00 | 241.60 | 252.60 | 247.10 | 240.45 | % | 0.22 | 3 | 0 | 0.83 | -0.71 | 0.00 | -1.04 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,105.00 | 244.90 | 257.50 | 251.20 | % | 0.23 | 0 | 0 | 0.82 | -0.71 | 0.00 | -1.03 | 11/9/2026 12:58:47 PM EST | |||
| 1,110.00 | 249.00 | 261.70 | 255.35 | 261.58 | % | 0.23 | 1 | 0 | 0.85 | -0.72 | 0.00 | -1.02 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,120.00 | 257.00 | 270.60 | 263.80 | 254.05 | -50.90 | -16.70% | 0.24 | 1 | 1 | 0.83 | -0.73 | 0.00 | -1.00 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,130.00 | 265.00 | 279.00 | 272.00 | % | 0.24 | 0 | 0 | 0.83 | -0.74 | 0.00 | -0.98 | 11/9/2026 12:58:47 PM EST | |||
| 1,140.00 | 273.20 | 287.50 | 280.35 | 315.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.83 | -0.75 | 0.00 | -0.96 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,150.00 | 281.60 | 295.80 | 288.70 | 278.75 | -52.02 | -15.73% | 0.25 | 1 | 3 | 0.83 | -0.76 | 0.00 | -0.93 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,160.00 | 289.90 | 304.30 | 297.10 | % | 0.26 | 0 | 0 | 0.83 | -0.77 | 0.00 | -0.91 | 11/9/2026 12:58:47 PM EST | |||
| 1,170.00 | 297.50 | 313.60 | 305.55 | % | 0.26 | 0 | 0 | 0.84 | -0.78 | 0.00 | -0.89 | 11/9/2026 12:58:47 PM EST | |||
| 1,180.00 | 308.30 | 321.90 | 315.10 | % | 0.27 | 0 | 0 | 0.83 | -0.79 | 0.00 | -0.87 | 11/9/2026 12:58:47 PM EST | |||
| 1,190.00 | 316.10 | 330.60 | 323.35 | 321.25 | -16.71 | -4.95% | 0.27 | 1 | 1 | 0.84 | -0.80 | 0.00 | -0.85 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |
| 1,200.00 | 325.30 | 339.60 | 332.45 | % | 0.28 | 0 | 0 | 0.83 | -0.80 | 0.00 | -0.82 | 11/9/2026 12:58:47 PM EST | |||
| 1,210.00 | 333.60 | 348.30 | 340.95 | % | 0.28 | 0 | 0 | 0.83 | -0.81 | 0.00 | -0.80 | 11/9/2026 12:58:47 PM EST | |||
| 1,220.00 | 342.30 | 357.10 | 349.70 | % | 0.29 | 0 | 0 | 0.83 | -0.82 | 0.00 | -0.78 | 11/9/2026 12:58:47 PM EST | |||
| 1,230.00 | 352.90 | 366.10 | 359.50 | % | 0.29 | 0 | 0 | 0.83 | -0.83 | 0.00 | -0.76 | 11/9/2026 12:58:47 PM EST | |||
| 1,240.00 | 362.30 | 375.50 | 368.90 | 351.05 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.83 | -0.84 | 0.00 | -0.74 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,250.00 | 368.90 | 384.60 | 376.75 | 438.96 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.85 | -0.84 | 0.00 | -0.72 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,260.00 | 380.10 | 393.40 | 386.75 | 415.95 | % | 0.31 | 1 | 0 | 0.83 | -0.85 | 0.00 | -0.70 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,270.00 | 387.40 | 402.60 | 395.00 | % | 0.31 | 0 | 0 | 0.84 | -0.85 | 0.00 | -0.68 | 11/9/2026 12:58:47 PM EST | |||
| 1,280.00 | 398.90 | 411.80 | 405.35 | 410.71 | % | 0.32 | 1 | 0 | 0.85 | -0.86 | 0.00 | -0.66 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,290.00 | 405.40 | 421.40 | 413.40 | 459.20 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.83 | -0.87 | 0.00 | -0.64 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,300.00 | 414.80 | 430.50 | 422.65 | % | 0.33 | 0 | 0 | 0.83 | -0.87 | 0.00 | -0.62 | 11/9/2026 12:58:47 PM EST | |||
| 1,310.00 | 427.20 | 440.30 | 433.75 | % | 0.33 | 0 | 0 | 0.84 | -0.88 | 0.00 | -0.61 | 11/9/2026 12:58:47 PM EST | |||
| 1,320.00 | 434.70 | 450.60 | 442.65 | % | 0.34 | 0 | 0 | 0.83 | -0.88 | 0.00 | -0.59 | 11/9/2026 12:58:47 PM EST | |||
| 1,330.00 | 443.50 | 459.80 | 451.65 | % | 0.34 | 0 | 0 | 0.82 | -0.89 | 0.00 | -0.57 | 11/9/2026 12:58:47 PM EST | |||
| 1,340.00 | 453.60 | 469.10 | 461.35 | % | 0.34 | 0 | 0 | 0.84 | -0.89 | 0.00 | -0.55 | 11/9/2026 12:58:47 PM EST | |||
| 1,350.00 | 463.10 | 477.80 | 470.45 | % | 0.35 | 0 | 0 | 1.01 | -0.90 | 0.00 | -0.54 | 11/9/2026 12:58:47 PM EST | |||
| 1,360.00 | 472.60 | 487.40 | 480.00 | % | 0.35 | 0 | 0 | 1.01 | -0.90 | 0.00 | -0.52 | 11/9/2026 12:58:47 PM EST | |||
| 1,370.00 | 480.80 | 495.10 | 487.95 | % | 0.36 | 0 | 0 | 1.01 | -0.90 | 0.00 | -0.51 | 11/9/2026 12:58:47 PM EST | |||
| 1,380.00 | 490.40 | 506.20 | 498.30 | % | 0.36 | 0 | 0 | 1.03 | -0.91 | 0.00 | -0.49 | 11/9/2026 12:58:47 PM EST | |||
| 1,390.00 | 500.00 | 515.80 | 507.90 | 554.40 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.03 | -0.91 | 0.00 | -0.48 | 11/6/2026 | 11/9/2026 12:58:47 PM EST |
| 1,400.00 | 510.90 | 524.60 | 517.75 | % | 0.37 | 0 | 0 | 1.04 | -0.92 | 0.00 | -0.46 | 11/9/2026 12:58:47 PM EST | |||
| 1,410.00 | 519.30 | 534.30 | 526.80 | % | 0.37 | 0 | 0 | 1.03 | -0.92 | 0.00 | -0.46 | 11/9/2026 12:58:47 PM EST | |||
| 1,420.00 | 529.00 | 544.20 | 536.60 | 542.61 | % | 0.38 | 1 | 0 | 1.03 | -0.92 | 0.00 | -0.44 | 11/9/2026 | 11/9/2026 12:58:47 PM EST | |
| 1,430.00 | 538.60 | 554.60 | 546.60 | % | 0.38 | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.42 | 11/9/2026 12:58:47 PM EST | |||
| 1,440.00 | 548.40 | 564.00 | 556.20 | % | 0.39 | 0 | 0 | 1.03 | -0.93 | 0.00 | -0.41 | 11/9/2026 12:58:47 PM EST | |||
| 1,450.00 | 558.00 | 572.80 | 565.40 | 552.00 | -31.55 | -5.41% | 0.39 | 3 | 3 | 1.07 | -0.93 | 0.00 | -0.40 | 11/9/2026 | 11/9/2026 12:58:47 PM EST |