Options Chain for SANDISK CORP COM (SNDK) - $1,304.84 as of 10/27/2026 9:49:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 630.00 | 672.00 | 676.00 | 674.00 | % | 1.07 | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.07 | 10/27/2026 4:00:03 PM EST | |||
| 640.00 | 662.10 | 666.00 | 664.05 | % | 1.04 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.09 | 10/27/2026 4:00:03 PM EST | |||
| 650.00 | 652.80 | 656.00 | 654.40 | % | 1.01 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.09 | 10/27/2026 4:00:03 PM EST | |||
| 660.00 | 643.00 | 648.00 | 645.50 | % | 0.98 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.10 | 10/27/2026 4:00:03 PM EST | |||
| 670.00 | 633.20 | 637.90 | 635.55 | % | 0.95 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.10 | 10/27/2026 4:00:03 PM EST | |||
| 680.00 | 621.20 | 628.00 | 624.60 | % | 0.92 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.11 | 10/27/2026 4:00:03 PM EST | |||
| 690.00 | 611.70 | 618.00 | 614.85 | % | 0.89 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.12 | 10/27/2026 4:00:03 PM EST | |||
| 700.00 | 603.80 | 607.90 | 605.85 | % | 0.87 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.12 | 10/27/2026 4:00:03 PM EST | |||
| 710.00 | 592.60 | 598.00 | 595.30 | 568.00 | 0.00 | 0.00% | 0.84 | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.13 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 720.00 | 582.80 | 588.00 | 585.40 | % | 0.81 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.14 | 10/27/2026 4:00:03 PM EST | |||
| 730.00 | 574.00 | 578.00 | 576.00 | % | 0.79 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.15 | 10/27/2026 4:00:03 PM EST | |||
| 740.00 | 563.80 | 568.00 | 565.90 | % | 0.76 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.16 | 10/27/2026 4:00:03 PM EST | |||
| 750.00 | 556.80 | 558.00 | 557.40 | % | 0.74 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.17 | 10/27/2026 4:00:03 PM EST | |||
| 760.00 | 547.10 | 548.00 | 547.55 | % | 0.72 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.19 | 10/27/2026 4:00:03 PM EST | |||
| 770.00 | 537.40 | 539.90 | 538.65 | % | 0.70 | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.20 | 10/27/2026 4:00:03 PM EST | |||
| 780.00 | 527.70 | 529.90 | 528.80 | % | 0.68 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.22 | 10/27/2026 4:00:03 PM EST | |||
| 790.00 | 518.00 | 520.00 | 519.00 | % | 0.66 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.23 | 10/27/2026 4:00:03 PM EST | |||
| 800.00 | 508.30 | 510.00 | 509.15 | % | 0.64 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.25 | 10/27/2026 4:00:03 PM EST | |||
| 810.00 | 498.70 | 500.00 | 499.35 | % | 0.62 | 0 | 0 | 1.01 | 0.98 | 0.00 | -0.27 | 10/27/2026 4:00:03 PM EST | |||
| 820.00 | 489.10 | 490.00 | 489.55 | 462.80 | 0.00 | 0.00% | 0.60 | 0 | 1 | 0.98 | 0.98 | 0.00 | -0.29 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 830.00 | 477.30 | 481.90 | 479.60 | % | 0.58 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.32 | 10/27/2026 4:00:03 PM EST | |||
| 840.00 | 469.90 | 472.00 | 470.95 | % | 0.56 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.34 | 10/27/2026 4:00:03 PM EST | |||
| 850.00 | 460.40 | 462.00 | 461.20 | % | 0.54 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.36 | 10/27/2026 4:00:03 PM EST | |||
| 860.00 | 450.90 | 452.00 | 451.45 | % | 0.52 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.39 | 10/27/2026 4:00:03 PM EST | |||
| 870.00 | 441.40 | 443.90 | 442.65 | % | 0.51 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.42 | 10/27/2026 4:00:03 PM EST | |||
| 880.00 | 431.90 | 434.00 | 432.95 | % | 0.49 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.44 | 10/27/2026 4:00:03 PM EST | |||
| 890.00 | 422.50 | 424.00 | 423.25 | % | 0.48 | 0 | 0 | 0.82 | 0.96 | 0.00 | -0.47 | 10/27/2026 4:00:03 PM EST | |||
| 900.00 | 413.10 | 416.00 | 414.55 | % | 0.46 | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.51 | 10/27/2026 4:00:03 PM EST | |||
| 910.00 | 403.80 | 406.00 | 404.90 | % | 0.44 | 0 | 0 | 0.78 | 0.95 | 0.00 | -0.54 | 10/27/2026 4:00:03 PM EST | |||
| 920.00 | 394.60 | 397.90 | 396.25 | % | 0.43 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.57 | 10/27/2026 4:00:03 PM EST | |||
| 930.00 | 385.40 | 388.00 | 386.70 | % | 0.42 | 0 | 0 | 0.79 | 0.94 | 0.00 | -0.60 | 10/27/2026 4:00:03 PM EST | |||
| 940.00 | 376.30 | 379.90 | 378.10 | % | 0.40 | 0 | 0 | 0.79 | 0.93 | 0.00 | -0.64 | 10/27/2026 4:00:03 PM EST | |||
| 950.00 | 367.20 | 370.00 | 368.60 | % | 0.39 | 0 | 0 | 0.78 | 0.93 | 0.00 | -0.67 | 10/27/2026 4:00:03 PM EST | |||
| 960.00 | 358.20 | 362.00 | 360.10 | % | 0.38 | 0 | 0 | 0.78 | 0.92 | 0.00 | -0.71 | 10/27/2026 4:00:03 PM EST | |||
| 970.00 | 349.20 | 353.90 | 351.55 | % | 0.36 | 0 | 0 | 0.78 | 0.92 | 0.00 | -0.74 | 10/27/2026 4:00:03 PM EST | |||
| 980.00 | 340.30 | 344.00 | 342.15 | % | 0.35 | 0 | 0 | 0.77 | 0.91 | 0.00 | -0.78 | 10/27/2026 4:00:03 PM EST | |||
| 990.00 | 332.90 | 336.00 | 334.45 | % | 0.34 | 0 | 0 | 0.78 | 0.90 | 0.00 | -0.82 | 10/27/2026 4:00:03 PM EST | |||
| 1,000.00 | 324.40 | 327.90 | 326.15 | % | 0.33 | 0 | 0 | 0.77 | 0.90 | 0.00 | -0.86 | 10/27/2026 4:00:03 PM EST | |||
| 1,010.00 | 313.10 | 318.00 | 315.55 | 276.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.76 | 0.89 | 0.00 | -0.89 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,020.00 | 305.30 | 310.00 | 307.65 | % | 0.30 | 0 | 0 | 0.76 | 0.88 | 0.00 | -0.93 | 10/27/2026 4:00:03 PM EST | |||
| 1,030.00 | 296.80 | 302.00 | 299.40 | % | 0.29 | 0 | 0 | 0.75 | 0.87 | 0.00 | -0.97 | 10/27/2026 4:00:03 PM EST | |||
| 1,040.00 | 288.50 | 294.00 | 291.25 | % | 0.28 | 0 | 0 | 0.75 | 0.86 | 0.00 | -1.01 | 10/27/2026 4:00:03 PM EST | |||
| 1,050.00 | 280.30 | 286.00 | 283.15 | 261.71 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.75 | 0.85 | 0.00 | -1.04 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,060.00 | 273.30 | 278.00 | 275.65 | 244.50 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.76 | 0.84 | 0.00 | -1.08 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,070.00 | 264.40 | 270.00 | 267.20 | % | 0.25 | 0 | 0 | 0.75 | 0.84 | 0.00 | -1.12 | 10/27/2026 4:00:03 PM EST | |||
| 1,080.00 | 256.60 | 262.00 | 259.30 | % | 0.24 | 0 | 0 | 0.74 | 0.83 | 0.00 | -1.15 | 10/27/2026 4:00:03 PM EST | |||
| 1,090.00 | 250.20 | 255.90 | 253.05 | % | 0.23 | 0 | 0 | 0.74 | 0.82 | 0.00 | -1.19 | 10/27/2026 4:00:03 PM EST | |||
| 1,100.00 | 241.40 | 248.00 | 244.70 | 215.24 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.74 | 0.81 | 0.00 | -1.22 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,110.00 | 234.00 | 240.00 | 237.00 | % | 0.21 | 0 | 0 | 0.74 | 0.79 | 0.00 | -1.26 | 10/27/2026 4:00:03 PM EST | |||
| 1,120.00 | 226.60 | 233.90 | 230.25 | % | 0.21 | 0 | 0 | 0.74 | 0.78 | 0.00 | -1.29 | 10/27/2026 4:00:03 PM EST | |||
| 1,130.00 | 219.40 | 226.00 | 222.70 | % | 0.20 | 0 | 0 | 0.73 | 0.77 | 0.00 | -1.32 | 10/27/2026 4:00:03 PM EST | |||
| 1,140.00 | 214.80 | 220.00 | 217.40 | % | 0.19 | 0 | 0 | 0.74 | 0.76 | 0.00 | -1.35 | 10/27/2026 4:00:03 PM EST | |||
| 1,150.00 | 205.40 | 211.50 | 208.45 | 189.68 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.73 | 0.75 | 0.00 | -1.38 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,160.00 | 200.50 | 206.00 | 203.25 | % | 0.18 | 0 | 0 | 0.74 | 0.74 | 0.00 | -1.41 | 10/27/2026 4:00:03 PM EST | |||
| 1,170.00 | 195.40 | 198.70 | 197.05 | % | 0.17 | 0 | 0 | 0.73 | 0.73 | 0.00 | -1.44 | 10/27/2026 4:00:03 PM EST | |||
| 1,180.00 | 188.40 | 192.00 | 190.20 | 189.15 | % | 0.16 | 1 | 0 | 0.73 | 0.71 | 0.00 | -1.46 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,190.00 | 179.20 | 186.00 | 182.60 | % | 0.15 | 0 | 0 | 0.72 | 0.70 | 0.00 | -1.48 | 10/27/2026 4:00:03 PM EST | |||
| 1,200.00 | 172.50 | 180.00 | 176.25 | 181.37 | % | 0.15 | 2 | 0 | 0.72 | 0.69 | 0.00 | -1.51 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,210.00 | 166.50 | 174.00 | 170.25 | 136.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.72 | 0.68 | 0.00 | -1.53 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,220.00 | 164.40 | 168.00 | 166.20 | 146.94 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | 0.66 | 0.00 | -1.55 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,230.00 | 158.60 | 164.00 | 161.30 | 139.10 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.73 | 0.65 | 0.00 | -1.56 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,240.00 | 152.90 | 158.00 | 155.45 | % | 0.13 | 0 | 0 | 0.73 | 0.64 | 0.00 | -1.58 | 10/27/2026 4:00:03 PM EST | |||
| 1,250.00 | 143.50 | 152.00 | 147.75 | 126.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.72 | 0.63 | 0.00 | -1.59 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,260.00 | 138.10 | 148.00 | 143.05 | 129.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.71 | 0.61 | 0.00 | -1.61 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,270.00 | 134.50 | 142.00 | 138.25 | 141.50 | +18.32 | +14.88% | 0.11 | 1 | 2 | 0.72 | 0.60 | 0.00 | -1.62 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,280.00 | 128.00 | 138.00 | 133.00 | 123.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.71 | 0.59 | 0.00 | -1.63 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,290.00 | 122.70 | 132.00 | 127.35 | 132.30 | +22.30 | +20.28% | 0.10 | 12 | 2 | 0.71 | 0.57 | 0.00 | -1.63 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,300.00 | 118.60 | 128.00 | 123.30 | 127.41 | +28.41 | +28.70% | 0.09 | 6 | 4 | 0.71 | 0.56 | 0.00 | -1.64 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,310.00 | 113.70 | 124.00 | 118.85 | 103.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | 0.55 | 0.00 | -1.64 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,320.00 | 109.60 | 120.00 | 114.80 | 103.91 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.71 | 0.53 | 0.00 | -1.64 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,325.00 | 107.00 | 116.10 | 111.55 | 130.26 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | 0.53 | 0.00 | -1.65 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 1,330.00 | 104.80 | 113.40 | 109.10 | % | 0.08 | 0 | 0 | 0.71 | 0.52 | 0.00 | -1.65 | 10/27/2026 4:00:03 PM EST | |||
| 1,335.00 | 102.70 | 108.00 | 105.35 | % | 0.08 | 0 | 0 | 0.71 | 0.51 | 0.00 | -1.65 | 10/27/2026 4:00:03 PM EST | |||
| 1,340.00 | 100.50 | 110.00 | 105.25 | 92.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.71 | 0.51 | 0.00 | -1.64 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,345.00 | 100.30 | 103.90 | 102.10 | 108.20 | +34.20 | +46.22% | 0.08 | 3 | 4 | 0.71 | 0.50 | 0.00 | -1.64 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,350.00 | 98.60 | 101.90 | 100.25 | 95.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.71 | 0.49 | 0.00 | -1.64 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,355.00 | 94.40 | 98.90 | 96.65 | 82.41 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.70 | 0.49 | 0.00 | -1.64 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,360.00 | 93.90 | 98.00 | 95.95 | % | 0.07 | 0 | 0 | 0.71 | 0.48 | 0.00 | -1.64 | 10/27/2026 4:00:03 PM EST | |||
| 1,365.00 | 90.40 | 96.20 | 93.30 | % | 0.07 | 0 | 0 | 0.70 | 0.48 | 0.00 | -1.63 | 10/27/2026 4:00:03 PM EST | |||
| 1,370.00 | 89.40 | 94.30 | 91.85 | 93.20 | +16.33 | +21.25% | 0.07 | 2 | 1 | 0.71 | 0.47 | 0.00 | -1.63 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,375.00 | 87.20 | 92.10 | 89.65 | 78.43 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.71 | 0.46 | 0.00 | -1.63 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,380.00 | 85.50 | 90.80 | 88.15 | % | 0.06 | 0 | 0 | 0.71 | 0.46 | 0.00 | -1.62 | 10/27/2026 4:00:03 PM EST | |||
| 1,385.00 | 84.10 | 90.90 | 87.50 | 85.70 | +9.48 | +12.44% | 0.06 | 2 | 1 | 0.71 | 0.45 | 0.00 | -1.62 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,390.00 | 82.00 | 89.40 | 85.70 | 80.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.71 | 0.44 | 0.00 | -1.61 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 1,395.00 | 82.10 | 86.90 | 84.50 | 83.41 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.71 | 0.44 | 0.00 | -1.61 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 1,400.00 | 78.30 | 84.00 | 81.15 | 83.50 | +14.50 | +21.02% | 0.06 | 9 | 6 | 0.71 | 0.43 | 0.00 | -1.60 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,405.00 | 79.40 | 85.10 | 82.25 | % | 0.06 | 0 | 0 | 0.71 | 0.43 | 0.00 | -1.60 | 10/27/2026 4:00:03 PM EST | |||
| 1,410.00 | 75.20 | 80.30 | 77.75 | % | 0.06 | 0 | 0 | 0.71 | 0.42 | 0.00 | -1.59 | 10/27/2026 4:00:03 PM EST | |||
| 1,415.00 | 73.20 | 77.90 | 75.55 | 79.00 | +23.83 | +43.20% | 0.05 | 1 | 2 | 0.70 | 0.41 | 0.00 | -1.59 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,420.00 | 71.00 | 77.10 | 74.05 | 56.41 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.70 | 0.41 | 0.00 | -1.58 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,425.00 | 70.30 | 75.30 | 72.80 | 70.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | 0.40 | 0.00 | -1.57 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 1,430.00 | 68.20 | 73.40 | 70.80 | 76.54 | +19.49 | +34.17% | 0.05 | 2 | 5 | 0.70 | 0.40 | 0.00 | -1.57 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,435.00 | 67.10 | 75.30 | 71.20 | 74.12 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.71 | 0.39 | 0.00 | -1.56 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 1,440.00 | 65.50 | 74.70 | 70.10 | 65.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.70 | 0.38 | 0.00 | -1.55 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,445.00 | 64.20 | 70.10 | 67.15 | % | 0.05 | 0 | 0 | 0.71 | 0.38 | 0.00 | -1.54 | 10/27/2026 4:00:03 PM EST | |||
| 1,450.00 | 62.60 | 68.20 | 65.40 | 66.50 | +13.50 | +25.48% | 0.05 | 3 | 1 | 0.71 | 0.37 | 0.00 | -1.54 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,455.00 | 60.20 | 69.10 | 64.65 | 64.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.70 | 0.37 | 0.00 | -1.53 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,460.00 | 59.80 | 68.00 | 63.90 | 63.70 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.71 | 0.36 | 0.00 | -1.52 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 1,465.00 | 58.30 | 66.80 | 62.55 | % | 0.04 | 0 | 0 | 0.70 | 0.36 | 0.00 | -1.51 | 10/27/2026 4:00:03 PM EST | |||
| 1,470.00 | 57.40 | 65.90 | 61.65 | 63.79 | % | 0.04 | 2 | 0 | 0.71 | 0.35 | 0.00 | -1.50 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,475.00 | 56.00 | 64.60 | 60.30 | 51.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | 0.34 | 0.00 | -1.49 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,480.00 | 54.90 | 63.30 | 59.10 | 57.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.71 | 0.34 | 0.00 | -1.48 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,485.00 | 52.80 | 61.20 | 57.00 | 58.84 | % | 0.04 | 2 | 0 | 0.70 | 0.33 | 0.00 | -1.47 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,490.00 | 51.60 | 60.20 | 55.90 | % | 0.04 | 0 | 0 | 0.71 | 0.33 | 0.00 | -1.46 | 10/27/2026 4:00:03 PM EST | |||
| 1,495.00 | 51.00 | 60.40 | 55.70 | 54.81 | % | 0.04 | 2 | 0 | 0.71 | 0.32 | 0.00 | -1.45 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,500.00 | 49.90 | 57.90 | 53.90 | 50.20 | +5.70 | +12.81% | 0.04 | 86 | 4 | 0.71 | 0.32 | 0.00 | -1.44 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,505.00 | 48.70 | 56.90 | 52.80 | 52.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.71 | 0.31 | 0.00 | -1.43 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,510.00 | 47.00 | 56.10 | 51.55 | 49.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | 0.31 | 0.00 | -1.42 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,515.00 | 45.80 | 54.90 | 50.35 | % | 0.03 | 0 | 0 | 0.71 | 0.30 | 0.00 | -1.41 | 10/27/2026 4:00:03 PM EST | |||
| 1,520.00 | 44.90 | 54.70 | 49.80 | % | 0.03 | 0 | 0 | 0.71 | 0.30 | 0.00 | -1.40 | 10/27/2026 4:00:03 PM EST | |||
| 1,525.00 | 43.60 | 52.60 | 48.10 | % | 0.03 | 0 | 0 | 0.70 | 0.29 | 0.00 | -1.39 | 10/27/2026 4:00:03 PM EST | |||
| 1,530.00 | 42.90 | 49.20 | 46.05 | % | 0.03 | 0 | 0 | 0.71 | 0.29 | 0.00 | -1.38 | 10/27/2026 4:00:03 PM EST | |||
| 1,535.00 | 41.80 | 51.10 | 46.45 | % | 0.03 | 0 | 0 | 0.71 | 0.28 | 0.00 | -1.36 | 10/27/2026 4:00:03 PM EST | |||
| 1,540.00 | 40.50 | 49.10 | 44.80 | 40.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | 0.28 | 0.00 | -1.35 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,545.00 | 38.80 | 48.70 | 43.75 | % | 0.03 | 0 | 0 | 0.70 | 0.27 | 0.00 | -1.34 | 10/27/2026 4:00:03 PM EST | |||
| 1,550.00 | 39.30 | 47.70 | 43.50 | 34.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.71 | 0.27 | 0.00 | -1.33 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,555.00 | 37.70 | 46.50 | 42.10 | % | 0.03 | 0 | 0 | 0.70 | 0.26 | 0.00 | -1.32 | 10/27/2026 4:00:03 PM EST | |||
| 1,560.00 | 36.70 | 45.40 | 41.05 | % | 0.03 | 0 | 0 | 0.71 | 0.26 | 0.00 | -1.31 | 10/27/2026 4:00:03 PM EST | |||
| 1,565.00 | 35.90 | 45.70 | 40.80 | % | 0.03 | 0 | 0 | 0.71 | 0.26 | 0.00 | -1.29 | 10/27/2026 4:00:03 PM EST | |||
| 1,570.00 | 35.90 | 43.50 | 39.70 | 40.90 | % | 0.03 | 10 | 0 | 0.71 | 0.25 | 0.00 | -1.28 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,575.00 | 33.10 | 41.80 | 37.45 | % | 0.02 | 0 | 0 | 0.70 | 0.25 | 0.00 | -1.27 | 10/27/2026 4:00:03 PM EST | |||
| 1,580.00 | 32.50 | 41.00 | 36.75 | % | 0.02 | 0 | 0 | 0.70 | 0.24 | 0.00 | -1.26 | 10/27/2026 4:00:03 PM EST | |||
| 1,585.00 | 32.10 | 40.20 | 36.15 | 34.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.71 | 0.24 | 0.00 | -1.24 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,590.00 | 31.30 | 41.30 | 36.30 | 38.80 | % | 0.02 | 10 | 0 | 0.71 | 0.23 | 0.00 | -1.23 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,595.00 | 30.30 | 38.60 | 34.45 | % | 0.02 | 0 | 0 | 0.71 | 0.23 | 0.00 | -1.22 | 10/27/2026 4:00:03 PM EST | |||
| 1,600.00 | 29.40 | 38.30 | 33.85 | 34.15 | +4.44 | +14.95% | 0.02 | 83 | 2 | 0.71 | 0.23 | 0.00 | -1.21 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,605.00 | 28.60 | 36.10 | 32.35 | % | 0.02 | 0 | 0 | 0.70 | 0.22 | 0.00 | -1.19 | 10/27/2026 4:00:03 PM EST | |||
| 1,610.00 | 29.10 | 38.30 | 33.70 | % | 0.02 | 0 | 0 | 0.71 | 0.22 | 0.00 | -1.18 | 10/27/2026 4:00:03 PM EST | |||
| 1,615.00 | 28.30 | 35.70 | 32.00 | % | 0.02 | 0 | 0 | 0.71 | 0.21 | 0.00 | -1.17 | 10/27/2026 4:00:03 PM EST | |||
| 1,620.00 | 27.90 | 34.90 | 31.40 | 28.26 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.71 | 0.21 | 0.00 | -1.16 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,625.00 | 26.70 | 34.40 | 30.55 | 26.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.71 | 0.21 | 0.00 | -1.14 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,630.00 | 24.70 | 33.40 | 29.05 | 28.00 | % | 0.02 | 1 | 0 | 0.70 | 0.20 | 0.00 | -1.13 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,635.00 | 25.80 | 32.90 | 29.35 | % | 0.02 | 0 | 0 | 0.71 | 0.20 | 0.00 | -1.12 | 10/27/2026 4:00:03 PM EST | |||
| 1,640.00 | 24.50 | 31.80 | 28.15 | 33.00 | % | 0.02 | 1 | 0 | 0.70 | 0.20 | 0.00 | -1.11 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,645.00 | 23.00 | 33.00 | 28.00 | 30.61 | +7.36 | +31.66% | 0.02 | 16 | 3 | 0.71 | 0.19 | 0.00 | -1.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,650.00 | 22.30 | 31.00 | 26.65 | 27.34 | % | 0.02 | 6 | 0 | 0.71 | 0.19 | 0.00 | -1.08 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,655.00 | 22.80 | 31.80 | 27.30 | % | 0.02 | 0 | 0 | 0.71 | 0.18 | 0.00 | -1.07 | 10/27/2026 4:00:03 PM EST | |||
| 1,660.00 | 21.10 | 29.60 | 25.35 | 21.30 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.70 | 0.18 | 0.00 | -1.06 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,665.00 | 21.00 | 29.30 | 25.15 | % | 0.02 | 0 | 0 | 0.71 | 0.18 | 0.00 | -1.04 | 10/27/2026 4:00:03 PM EST | |||
| 1,670.00 | 19.70 | 28.60 | 24.15 | % | 0.01 | 0 | 0 | 0.71 | 0.17 | 0.00 | -1.03 | 10/27/2026 4:00:03 PM EST | |||
| 1,675.00 | 19.90 | 29.20 | 24.55 | 23.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | 0.17 | 0.00 | -1.02 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,680.00 | 18.70 | 26.50 | 22.60 | 23.26 | % | 0.01 | 6 | 0 | 0.70 | 0.17 | 0.00 | -1.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,685.00 | 18.40 | 27.00 | 22.70 | % | 0.01 | 0 | 0 | 0.71 | 0.17 | 0.00 | -0.99 | 10/27/2026 4:00:03 PM EST | |||
| 1,690.00 | 18.60 | 26.70 | 22.65 | % | 0.01 | 0 | 0 | 0.72 | 0.16 | 0.00 | -0.98 | 10/27/2026 4:00:03 PM EST | |||
| 1,695.00 | 17.20 | 27.10 | 22.15 | % | 0.01 | 0 | 0 | 0.71 | 0.16 | 0.00 | -0.97 | 10/27/2026 4:00:03 PM EST | |||
| 1,700.00 | 16.80 | 25.50 | 21.15 | 16.72 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.71 | 0.16 | 0.00 | -0.96 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,705.00 | 16.10 | 25.00 | 20.55 | % | 0.01 | 0 | 0 | 0.71 | 0.15 | 0.00 | -0.94 | 10/27/2026 4:00:03 PM EST | |||
| 1,710.00 | 15.80 | 24.60 | 20.20 | % | 0.01 | 0 | 0 | 0.71 | 0.15 | 0.00 | -0.93 | 10/27/2026 4:00:03 PM EST | |||
| 1,715.00 | 17.60 | 25.10 | 21.35 | % | 0.01 | 0 | 0 | 0.72 | 0.15 | 0.00 | -0.92 | 10/27/2026 4:00:03 PM EST | |||
| 1,720.00 | 14.70 | 23.70 | 19.20 | 21.28 | +1.18 | +5.88% | 0.01 | 55 | 9 | 0.71 | 0.14 | 0.00 | -0.91 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,725.00 | 15.70 | 23.50 | 19.60 | % | 0.01 | 0 | 0 | 0.72 | 0.14 | 0.00 | -0.89 | 10/27/2026 4:00:03 PM EST | |||
| 1,730.00 | 14.10 | 23.60 | 18.85 | % | 0.01 | 0 | 0 | 0.71 | 0.14 | 0.00 | -0.88 | 10/27/2026 4:00:03 PM EST | |||
| 1,735.00 | 13.70 | 22.50 | 18.10 | % | 0.01 | 0 | 0 | 0.71 | 0.14 | 0.00 | -0.87 | 10/27/2026 4:00:03 PM EST | |||
| 1,740.00 | 13.90 | 22.20 | 18.05 | 17.78 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.13 | 0.00 | -0.86 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,745.00 | 12.60 | 20.00 | 16.30 | % | 0.01 | 0 | 0 | 0.70 | 0.13 | 0.00 | -0.85 | 10/27/2026 4:00:03 PM EST | |||
| 1,750.00 | 12.40 | 19.50 | 15.95 | 17.63 | % | 0.01 | 2 | 0 | 0.70 | 0.13 | 0.00 | -0.84 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,755.00 | 12.10 | 21.70 | 16.90 | % | 0.01 | 0 | 0 | 0.71 | 0.13 | 0.00 | -0.82 | 10/27/2026 4:00:03 PM EST | |||
| 1,760.00 | 11.50 | 20.50 | 16.00 | % | 0.01 | 0 | 0 | 0.71 | 0.12 | 0.00 | -0.81 | 10/27/2026 4:00:03 PM EST | |||
| 1,765.00 | 11.90 | 20.20 | 16.05 | % | 0.01 | 0 | 0 | 0.72 | 0.12 | 0.00 | -0.80 | 10/27/2026 4:00:03 PM EST | |||
| 1,770.00 | 10.30 | 20.10 | 15.20 | % | 0.01 | 0 | 0 | 0.70 | 0.12 | 0.00 | -0.79 | 10/27/2026 4:00:03 PM EST | |||
| 1,775.00 | 10.40 | 20.40 | 15.40 | % | 0.01 | 0 | 0 | 0.71 | 0.12 | 0.00 | -0.78 | 10/27/2026 4:00:03 PM EST | |||
| 1,780.00 | 10.00 | 19.10 | 14.55 | % | 0.01 | 0 | 0 | 0.71 | 0.11 | 0.00 | -0.77 | 10/27/2026 4:00:03 PM EST | |||
| 1,785.00 | 9.80 | 19.60 | 14.70 | % | 0.01 | 0 | 0 | 0.71 | 0.11 | 0.00 | -0.76 | 10/27/2026 4:00:03 PM EST | |||
| 1,790.00 | 8.90 | 18.30 | 13.60 | % | 0.01 | 0 | 0 | 0.70 | 0.11 | 0.00 | -0.74 | 10/27/2026 4:00:03 PM EST | |||
| 1,795.00 | 11.50 | 16.40 | 13.95 | % | 0.01 | 0 | 0 | 0.71 | 0.11 | 0.00 | -0.73 | 10/27/2026 4:00:03 PM EST | |||
| 1,800.00 | 8.00 | 17.00 | 12.50 | 13.44 | +3.04 | +29.24% | 0.01 | 3 | 5 | 0.70 | 0.10 | 0.00 | -0.72 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,805.00 | 10.80 | 17.70 | 14.25 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.00 | -0.71 | 10/27/2026 4:00:03 PM EST | |||
| 1,810.00 | 8.10 | 18.10 | 13.10 | % | 0.01 | 0 | 0 | 0.71 | 0.10 | 0.00 | -0.70 | 10/27/2026 4:00:03 PM EST | |||
| 1,815.00 | 10.60 | 18.40 | 14.50 | 11.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.74 | 0.10 | 0.00 | -0.69 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,820.00 | 10.10 | 16.90 | 13.50 | % | 0.01 | 0 | 0 | 0.74 | 0.10 | 0.00 | -0.68 | 10/27/2026 4:00:03 PM EST | |||
| 1,825.00 | 8.90 | 13.90 | 11.40 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | 0.09 | 0.00 | -0.67 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,830.00 | 7.00 | 16.90 | 11.95 | % | 0.01 | 0 | 0 | 0.71 | 0.09 | 0.00 | -0.66 | 10/27/2026 4:00:03 PM EST | |||
| 1,835.00 | 7.70 | 16.10 | 11.90 | % | 0.01 | 0 | 0 | 0.72 | 0.09 | 0.00 | -0.65 | 10/27/2026 4:00:03 PM EST | |||
| 1,840.00 | 7.50 | 17.20 | 12.35 | % | 0.01 | 0 | 0 | 0.73 | 0.09 | 0.00 | -0.64 | 10/27/2026 4:00:03 PM EST | |||
| 1,845.00 | 8.80 | 15.60 | 12.20 | % | 0.01 | 0 | 0 | 0.73 | 0.09 | 0.00 | -0.63 | 10/27/2026 4:00:03 PM EST | |||
| 1,850.00 | 6.40 | 15.30 | 10.85 | 11.25 | % | 0.01 | 3 | 0 | 0.72 | 0.08 | 0.00 | -0.62 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,855.00 | 5.80 | 14.60 | 10.20 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.00 | -0.61 | 10/27/2026 4:00:03 PM EST | |||
| 1,860.00 | 5.70 | 12.00 | 8.85 | 9.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.08 | 0.00 | -0.60 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,865.00 | 5.20 | 14.50 | 9.85 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.59 | 10/27/2026 4:00:03 PM EST | |||
| 1,870.00 | 4.70 | 14.30 | 9.50 | % | 0.01 | 0 | 0 | 0.71 | 0.08 | 0.00 | -0.58 | 10/27/2026 4:00:03 PM EST | |||
| 1,875.00 | 6.00 | 14.30 | 10.15 | % | 0.01 | 0 | 0 | 0.73 | 0.08 | 0.00 | -0.57 | 10/27/2026 4:00:03 PM EST | |||
| 1,880.00 | 4.90 | 12.30 | 8.60 | 8.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.07 | 0.00 | -0.56 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,885.00 | 4.50 | 11.70 | 8.10 | 7.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.07 | 0.00 | -0.55 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,890.00 | 4.20 | 13.50 | 8.85 | % | 0.00 | 0 | 0 | 0.71 | 0.07 | 0.00 | -0.54 | 10/27/2026 4:00:03 PM EST | |||
| 1,895.00 | 4.40 | 11.80 | 8.10 | 7.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | 0.07 | 0.00 | -0.53 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,900.00 | 3.90 | 13.10 | 8.50 | 9.10 | +3.16 | +53.20% | 0.00 | 10 | 5 | 0.71 | 0.07 | 0.00 | -0.52 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,910.00 | 7.10 | 9.20 | 8.15 | 8.60 | % | 0.00 | 103 | 0 | 0.72 | 0.07 | 0.00 | -0.51 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,920.00 | 3.40 | 12.50 | 7.95 | % | 0.00 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.49 | 10/27/2026 4:00:03 PM EST | |||
| 1,930.00 | 3.30 | 12.20 | 7.75 | % | 0.00 | 0 | 0 | 0.73 | 0.06 | 0.00 | -0.47 | 10/27/2026 4:00:03 PM EST | |||
| 1,940.00 | 3.40 | 8.90 | 6.15 | % | 0.00 | 0 | 0 | 0.70 | 0.06 | 0.00 | -0.46 | 10/27/2026 4:00:03 PM EST | |||
| 1,950.00 | 4.90 | 10.00 | 7.45 | 5.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.06 | 0.00 | -0.44 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,960.00 | 4.00 | 11.60 | 7.80 | % | 0.00 | 0 | 0 | 0.70 | 0.05 | 0.00 | -0.43 | 10/27/2026 4:00:03 PM EST | |||
| 1,970.00 | 1.90 | 11.80 | 6.85 | % | 0.00 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.41 | 10/27/2026 4:00:03 PM EST | |||
| 1,980.00 | 1.25 | 10.90 | 6.08 | % | 0.00 | 0 | 0 | 0.72 | 0.05 | 0.00 | -0.40 | 10/27/2026 4:00:03 PM EST | |||
| 1,990.00 | 4.10 | 7.20 | 5.65 | % | 0.00 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.38 | 10/27/2026 4:00:03 PM EST | |||
| 2,000.00 | 3.00 | 6.90 | 4.95 | 5.36 | +0.88 | +19.65% | 0.00 | 17 | 14 | 0.71 | 0.04 | 0.00 | -0.37 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 2,010.00 | 2.00 | 6.70 | 4.35 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.36 | 10/27/2026 4:00:03 PM EST | |||
| 2,020.00 | 0.80 | 10.20 | 5.50 | 5.36 | -1.44 | -21.18% | 0.00 | 1 | 1 | 0.66 | 0.04 | 0.00 | -0.34 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 2,030.00 | 2.60 | 6.50 | 4.55 | 4.89 | -2.42 | -33.11% | 0.00 | 2 | 1 | 0.72 | 0.04 | 0.00 | -0.33 | 10/27/2026 | 10/27/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 630.00 | 0.40 | 3.10 | 1.75 | 1.00 | -0.92 | -47.92% | 0.00 | 3 | 82 | 1.07 | 0.00 | 0.00 | -0.07 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 640.00 | 0.00 | 4.00 | 2.00 | 3.08 | -0.52 | -14.45% | 0.00 | 2 | 0 | 0.98 | 0.00 | 0.00 | -0.09 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 650.00 | 0.50 | 3.40 | 1.95 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.09 | 10/27/2026 4:00:03 PM EST | |||
| 660.00 | 0.90 | 3.70 | 2.30 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.03 | 0.00 | 0.00 | -0.10 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 670.00 | 0.00 | 4.20 | 2.10 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | -0.10 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 680.00 | 0.10 | 8.80 | 4.45 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.11 | 10/27/2026 4:00:03 PM EST | |||
| 690.00 | 0.10 | 5.50 | 2.80 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.00 | 0.00 | 0.00 | -0.12 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 700.00 | 0.55 | 4.50 | 2.53 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.12 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 710.00 | 1.50 | 4.70 | 3.10 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.13 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 720.00 | 1.50 | 5.10 | 3.30 | 2.75 | -1.25 | -31.25% | 0.00 | 1 | 47 | 0.96 | 0.00 | 0.00 | -0.14 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 730.00 | 1.60 | 11.50 | 6.55 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | -0.15 | 10/27/2026 4:00:03 PM EST | |||
| 740.00 | 1.00 | 7.20 | 4.10 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.16 | 10/27/2026 4:00:03 PM EST | |||
| 750.00 | 2.05 | 10.30 | 6.18 | 3.62 | -0.45 | -11.06% | 0.01 | 1 | 2 | 1.01 | -0.01 | 0.00 | -0.17 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 760.00 | 1.00 | 6.10 | 3.55 | 5.12 | % | 0.00 | 3 | 0 | 0.88 | -0.01 | 0.00 | -0.19 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 770.00 | 2.30 | 10.40 | 6.35 | 7.12 | % | 0.01 | 2 | 0 | 0.98 | -0.01 | 0.00 | -0.20 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 780.00 | 2.35 | 6.30 | 4.33 | 3.35 | % | 0.01 | 2 | 0 | 0.89 | -0.01 | 0.00 | -0.22 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 790.00 | 2.45 | 6.90 | 4.68 | 6.14 | % | 0.01 | 4 | 0 | 0.88 | -0.01 | 0.00 | -0.23 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 800.00 | 2.80 | 6.10 | 4.45 | 6.00 | % | 0.01 | 14 | 0 | 0.86 | -0.01 | 0.00 | -0.25 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 810.00 | 2.30 | 9.00 | 5.65 | 3.45 | % | 0.01 | 4 | 0 | 0.87 | -0.02 | 0.00 | -0.27 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 820.00 | 3.10 | 6.50 | 4.80 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.29 | 10/27/2026 4:00:03 PM EST | |||
| 830.00 | 1.20 | 10.70 | 5.95 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.32 | 10/27/2026 4:00:03 PM EST | |||
| 840.00 | 2.80 | 8.60 | 5.70 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.34 | 10/27/2026 4:00:03 PM EST | |||
| 850.00 | 4.40 | 7.90 | 6.15 | 8.98 | -1.02 | -10.20% | 0.01 | 4 | 1 | 0.82 | -0.03 | 0.00 | -0.36 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 860.00 | 4.80 | 8.10 | 6.45 | 9.50 | +0.10 | +1.07% | 0.01 | 18 | 1 | 0.81 | -0.03 | 0.00 | -0.39 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 870.00 | 2.50 | 11.20 | 6.85 | 9.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.03 | 0.00 | -0.42 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 880.00 | 5.60 | 9.60 | 7.60 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.80 | -0.04 | 0.00 | -0.44 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 890.00 | 3.80 | 12.50 | 8.15 | 12.26 | +0.83 | +7.27% | 0.01 | 2 | 2 | 0.79 | -0.04 | 0.00 | -0.47 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 900.00 | 4.40 | 10.70 | 7.55 | 13.15 | +1.15 | +9.59% | 0.01 | 3 | 3 | 0.75 | -0.05 | 0.00 | -0.51 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 910.00 | 7.50 | 11.20 | 9.35 | 10.90 | % | 0.01 | 10 | 0 | 0.79 | -0.05 | 0.00 | -0.54 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 920.00 | 6.50 | 13.90 | 10.20 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.57 | 10/27/2026 4:00:03 PM EST | |||
| 930.00 | 6.90 | 16.00 | 11.45 | % | 0.01 | 0 | 0 | 0.77 | -0.06 | 0.00 | -0.60 | 10/27/2026 4:00:03 PM EST | |||
| 940.00 | 7.20 | 17.10 | 12.15 | % | 0.01 | 0 | 0 | 0.78 | -0.07 | 0.00 | -0.64 | 10/27/2026 4:00:03 PM EST | |||
| 950.00 | 8.90 | 14.10 | 11.50 | 12.53 | -7.77 | -38.28% | 0.01 | 13 | 1 | 0.74 | -0.07 | 0.00 | -0.67 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 960.00 | 10.00 | 19.90 | 14.95 | 16.00 | -5.70 | -26.27% | 0.02 | 1 | 32 | 0.78 | -0.08 | 0.00 | -0.71 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 970.00 | 11.20 | 20.80 | 16.00 | % | 0.02 | 0 | 0 | 0.77 | -0.08 | 0.00 | -0.74 | 10/27/2026 4:00:03 PM EST | |||
| 980.00 | 12.50 | 22.30 | 17.40 | 24.40 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.77 | -0.09 | 0.00 | -0.78 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 990.00 | 14.00 | 21.10 | 17.55 | 24.18 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.76 | -0.10 | 0.00 | -0.82 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,000.00 | 15.10 | 22.90 | 19.00 | 24.55 | -3.40 | -12.17% | 0.02 | 2 | 7 | 0.75 | -0.10 | 0.00 | -0.86 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,010.00 | 17.60 | 26.50 | 22.05 | 24.37 | % | 0.02 | 3 | 0 | 0.77 | -0.11 | 0.00 | -0.89 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,020.00 | 17.20 | 27.20 | 22.20 | 25.91 | -6.22 | -19.36% | 0.02 | 3 | 6 | 0.75 | -0.12 | 0.00 | -0.93 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,030.00 | 20.40 | 29.50 | 24.95 | 31.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.76 | -0.13 | 0.00 | -0.97 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,040.00 | 22.70 | 28.60 | 25.65 | 29.30 | -5.81 | -16.55% | 0.02 | 5 | 2 | 0.75 | -0.14 | 0.00 | -1.01 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,050.00 | 23.20 | 32.10 | 27.65 | 31.44 | -8.56 | -21.40% | 0.03 | 8 | 1 | 0.75 | -0.15 | 0.00 | -1.04 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,060.00 | 25.30 | 34.40 | 29.85 | 39.18 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.75 | -0.16 | 0.00 | -1.08 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,070.00 | 26.20 | 36.20 | 31.20 | 42.70 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.74 | -0.16 | 0.00 | -1.12 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,080.00 | 29.00 | 39.00 | 34.00 | 40.10 | -5.20 | -11.48% | 0.03 | 1 | 16 | 0.75 | -0.17 | 0.00 | -1.15 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,090.00 | 36.60 | 40.10 | 38.35 | 38.90 | -11.57 | -22.93% | 0.04 | 1 | 3 | 0.75 | -0.18 | 0.00 | -1.19 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,100.00 | 34.00 | 44.00 | 39.00 | 39.56 | -7.54 | -16.01% | 0.04 | 90 | 9 | 0.74 | -0.19 | 0.00 | -1.22 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,110.00 | 38.00 | 46.60 | 42.30 | 42.25 | -5.84 | -12.15% | 0.04 | 2 | 2 | 0.75 | -0.21 | 0.00 | -1.26 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,120.00 | 38.60 | 48.20 | 43.40 | 46.69 | -6.01 | -11.41% | 0.04 | 2 | 11 | 0.73 | -0.22 | 0.00 | -1.29 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,130.00 | 43.00 | 51.90 | 47.45 | 47.53 | % | 0.04 | 10 | 0 | 0.74 | -0.23 | 0.00 | -1.32 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,140.00 | 45.70 | 55.10 | 50.40 | 50.63 | % | 0.04 | 4 | 0 | 0.74 | -0.24 | 0.00 | -1.35 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,150.00 | 48.30 | 55.90 | 52.10 | 53.50 | -17.45 | -24.60% | 0.05 | 8 | 2 | 0.73 | -0.25 | 0.00 | -1.38 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,160.00 | 54.00 | 61.10 | 57.55 | 61.32 | -5.86 | -8.73% | 0.05 | 1 | 3 | 0.73 | -0.26 | 0.00 | -1.41 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,170.00 | 57.40 | 63.90 | 60.65 | 73.16 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.73 | -0.27 | 0.00 | -1.44 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,180.00 | 57.50 | 67.50 | 62.50 | 64.08 | -11.70 | -15.44% | 0.05 | 5 | 2 | 0.73 | -0.29 | 0.00 | -1.46 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,190.00 | 64.80 | 70.90 | 67.85 | 66.45 | -14.34 | -17.75% | 0.06 | 5 | 1 | 0.73 | -0.30 | 0.00 | -1.48 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,200.00 | 65.80 | 74.10 | 69.95 | 69.61 | -15.13 | -17.86% | 0.06 | 67 | 4 | 0.73 | -0.31 | 0.00 | -1.51 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,210.00 | 70.50 | 78.60 | 74.55 | 87.83 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.73 | -0.32 | 0.00 | -1.53 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,220.00 | 74.40 | 82.00 | 78.20 | % | 0.06 | 0 | 0 | 0.72 | -0.34 | 0.00 | -1.55 | 10/27/2026 4:00:03 PM EST | |||
| 1,230.00 | 80.80 | 87.10 | 83.95 | 84.91 | -14.42 | -14.52% | 0.07 | 4 | 4 | 0.73 | -0.35 | 0.00 | -1.56 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,240.00 | 85.10 | 91.00 | 88.05 | 86.88 | -19.92 | -18.66% | 0.07 | 5 | 2 | 0.72 | -0.36 | 0.00 | -1.58 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,250.00 | 89.90 | 95.40 | 92.65 | 110.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.72 | -0.37 | 0.00 | -1.59 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,260.00 | 91.30 | 100.10 | 95.70 | 96.41 | -34.50 | -26.36% | 0.08 | 1 | 4 | 0.72 | -0.39 | 0.00 | -1.61 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,270.00 | 99.60 | 104.30 | 101.95 | 101.40 | -16.95 | -14.33% | 0.08 | 5 | 1 | 0.72 | -0.40 | 0.00 | -1.62 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,280.00 | 100.30 | 110.30 | 105.30 | 114.23 | -10.82 | -8.66% | 0.08 | 2 | 4 | 0.72 | -0.41 | 0.00 | -1.63 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,290.00 | 106.20 | 115.80 | 111.00 | % | 0.09 | 0 | 0 | 0.72 | -0.43 | 0.00 | -1.63 | 10/27/2026 4:00:03 PM EST | |||
| 1,300.00 | 110.80 | 121.00 | 115.90 | 114.84 | -18.47 | -13.86% | 0.09 | 3 | 13 | 0.72 | -0.44 | 0.00 | -1.64 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,310.00 | 116.00 | 124.80 | 120.40 | 121.36 | % | 0.09 | 26 | 0 | 0.71 | -0.45 | 0.00 | -1.64 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,320.00 | 122.00 | 130.70 | 126.35 | 127.58 | -25.15 | -16.47% | 0.10 | 6 | 16 | 0.71 | -0.47 | 0.00 | -1.64 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,325.00 | 124.90 | 133.10 | 129.00 | 129.95 | -12.45 | -8.75% | 0.10 | 28 | 2 | 0.72 | -0.47 | 0.00 | -1.65 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,330.00 | 128.00 | 139.00 | 133.50 | 158.71 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.72 | -0.48 | 0.00 | -1.65 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,335.00 | 130.90 | 138.20 | 134.55 | 136.67 | -24.86 | -15.39% | 0.10 | 4 | 1 | 0.71 | -0.49 | 0.00 | -1.65 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,340.00 | 134.00 | 143.10 | 138.55 | 171.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.72 | -0.49 | 0.00 | -1.64 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,345.00 | 136.80 | 146.40 | 141.60 | % | 0.11 | 0 | 0 | 0.72 | -0.50 | 0.00 | -1.64 | 10/27/2026 4:00:03 PM EST | |||
| 1,350.00 | 140.00 | 149.90 | 144.95 | 146.87 | -21.13 | -12.58% | 0.11 | 2 | 1 | 0.72 | -0.51 | 0.00 | -1.64 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,355.00 | 142.40 | 149.70 | 146.05 | 158.26 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.71 | -0.51 | 0.00 | -1.64 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 1,360.00 | 146.00 | 155.50 | 150.75 | % | 0.11 | 0 | 0 | 0.72 | -0.52 | 0.00 | -1.64 | 10/27/2026 4:00:03 PM EST | |||
| 1,365.00 | 150.00 | 159.20 | 154.60 | % | 0.11 | 0 | 0 | 0.72 | -0.52 | 0.00 | -1.63 | 10/27/2026 4:00:03 PM EST | |||
| 1,370.00 | 152.00 | 162.00 | 157.00 | 174.01 | % | 0.11 | 5 | 0 | 0.72 | -0.53 | 0.00 | -1.63 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,375.00 | 154.50 | 165.00 | 159.75 | % | 0.12 | 0 | 0 | 0.72 | -0.54 | 0.00 | -1.63 | 10/27/2026 4:00:03 PM EST | |||
| 1,380.00 | 158.00 | 164.70 | 161.35 | 160.00 | -40.00 | -20.00% | 0.12 | 1 | 1 | 0.71 | -0.54 | 0.00 | -1.62 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,385.00 | 162.00 | 171.30 | 166.65 | 146.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | -0.55 | 0.00 | -1.62 | 10/22/2026 | 10/27/2026 4:00:03 PM EST |
| 1,390.00 | 164.10 | 171.30 | 167.70 | 175.11 | % | 0.12 | 2 | 0 | 0.71 | -0.56 | 0.00 | -1.61 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,395.00 | 168.00 | 174.20 | 171.10 | 209.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | -0.56 | 0.00 | -1.61 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,400.00 | 172.00 | 180.90 | 176.45 | 197.59 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.71 | -0.57 | 0.00 | -1.60 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,405.00 | 176.00 | 184.20 | 180.10 | % | 0.13 | 0 | 0 | 0.72 | -0.57 | 0.00 | -1.60 | 10/27/2026 4:00:03 PM EST | |||
| 1,410.00 | 178.00 | 186.40 | 182.20 | 181.85 | % | 0.13 | 2 | 0 | 0.71 | -0.58 | 0.00 | -1.59 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,415.00 | 182.80 | 190.80 | 186.80 | 203.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.59 | 0.00 | -1.59 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,420.00 | 186.00 | 192.40 | 189.20 | 216.88 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.59 | 0.00 | -1.58 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,425.00 | 190.00 | 197.30 | 193.65 | 209.63 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.71 | -0.60 | 0.00 | -1.57 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,430.00 | 193.90 | 200.80 | 197.35 | 214.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.72 | -0.60 | 0.00 | -1.57 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,435.00 | 196.40 | 200.30 | 198.35 | % | 0.14 | 0 | 0 | 0.70 | -0.61 | 0.00 | -1.56 | 10/27/2026 4:00:03 PM EST | |||
| 1,440.00 | 199.70 | 207.60 | 203.65 | 201.00 | -40.03 | -16.61% | 0.14 | 1 | 5 | 0.71 | -0.62 | 0.00 | -1.55 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,445.00 | 202.00 | 207.60 | 204.80 | 207.69 | % | 0.14 | 2 | 0 | 0.70 | -0.62 | 0.00 | -1.54 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,450.00 | 206.00 | 211.10 | 208.55 | 209.53 | -22.95 | -9.88% | 0.14 | 2 | 4 | 0.70 | -0.63 | 0.00 | -1.54 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,455.00 | 210.00 | 214.20 | 212.10 | % | 0.15 | 0 | 0 | 0.70 | -0.63 | 0.00 | -1.53 | 10/27/2026 4:00:03 PM EST | |||
| 1,460.00 | 214.00 | 217.70 | 215.85 | 239.50 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.69 | -0.64 | 0.00 | -1.52 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,465.00 | 216.10 | 221.80 | 218.95 | 222.17 | % | 0.15 | 2 | 0 | 0.70 | -0.64 | 0.00 | -1.51 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,470.00 | 220.10 | 228.90 | 224.50 | 222.43 | -29.47 | -11.70% | 0.15 | 1 | 5 | 0.71 | -0.65 | 0.00 | -1.50 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,475.00 | 224.00 | 229.00 | 226.50 | % | 0.15 | 0 | 0 | 0.70 | -0.66 | 0.00 | -1.49 | 10/27/2026 4:00:03 PM EST | |||
| 1,480.00 | 228.00 | 236.20 | 232.10 | % | 0.16 | 0 | 0 | 0.71 | -0.66 | 0.00 | -1.48 | 10/27/2026 4:00:03 PM EST | |||
| 1,485.00 | 232.00 | 239.90 | 235.95 | % | 0.16 | 0 | 0 | 0.71 | -0.67 | 0.00 | -1.47 | 10/27/2026 4:00:03 PM EST | |||
| 1,490.00 | 236.00 | 243.60 | 239.80 | 263.61 | % | 0.16 | 3 | 0 | 0.71 | -0.67 | 0.00 | -1.46 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,495.00 | 240.00 | 244.50 | 242.25 | % | 0.16 | 0 | 0 | 0.70 | -0.68 | 0.00 | -1.45 | 10/27/2026 4:00:03 PM EST | |||
| 1,500.00 | 244.00 | 251.10 | 247.55 | 245.14 | -30.11 | -10.94% | 0.17 | 1 | 14 | 0.71 | -0.68 | 0.00 | -1.44 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,505.00 | 248.00 | 254.90 | 251.45 | % | 0.17 | 0 | 0 | 0.71 | -0.69 | 0.00 | -1.43 | 10/27/2026 4:00:03 PM EST | |||
| 1,510.00 | 252.00 | 255.30 | 253.65 | % | 0.17 | 0 | 0 | 0.70 | -0.69 | 0.00 | -1.42 | 10/27/2026 4:00:03 PM EST | |||
| 1,515.00 | 256.00 | 263.10 | 259.55 | % | 0.17 | 0 | 0 | 0.69 | -0.70 | 0.00 | -1.41 | 10/27/2026 4:00:03 PM EST | |||
| 1,520.00 | 258.10 | 266.80 | 262.45 | % | 0.17 | 0 | 0 | 0.69 | -0.70 | 0.00 | -1.40 | 10/27/2026 4:00:03 PM EST | |||
| 1,525.00 | 262.10 | 270.30 | 266.20 | % | 0.17 | 0 | 0 | 0.71 | -0.71 | 0.00 | -1.39 | 10/27/2026 4:00:03 PM EST | |||
| 1,530.00 | 266.00 | 270.90 | 268.45 | 270.08 | -20.02 | -6.91% | 0.18 | 4 | 2 | 0.69 | -0.71 | 0.00 | -1.38 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,535.00 | 270.10 | 278.20 | 274.15 | % | 0.18 | 0 | 0 | 0.71 | -0.72 | 0.00 | -1.36 | 10/27/2026 4:00:03 PM EST | |||
| 1,540.00 | 276.00 | 282.10 | 279.05 | % | 0.18 | 0 | 0 | 0.71 | -0.72 | 0.00 | -1.35 | 10/27/2026 4:00:03 PM EST | |||
| 1,545.00 | 280.00 | 285.50 | 282.75 | % | 0.18 | 0 | 0 | 0.71 | -0.73 | 0.00 | -1.34 | 10/27/2026 4:00:03 PM EST | |||
| 1,550.00 | 284.00 | 290.10 | 287.05 | 285.97 | % | 0.19 | 4 | 0 | 0.71 | -0.73 | 0.00 | -1.33 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,555.00 | 288.00 | 294.20 | 291.10 | 289.98 | % | 0.19 | 4 | 0 | 0.70 | -0.74 | 0.00 | -1.32 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,560.00 | 292.00 | 298.20 | 295.10 | % | 0.19 | 0 | 0 | 0.71 | -0.74 | 0.00 | -1.31 | 10/27/2026 4:00:03 PM EST | |||
| 1,565.00 | 296.00 | 302.20 | 299.10 | % | 0.19 | 0 | 0 | 0.71 | -0.74 | 0.00 | -1.29 | 10/27/2026 4:00:03 PM EST | |||
| 1,570.00 | 300.00 | 306.30 | 303.15 | 302.94 | % | 0.19 | 4 | 0 | 0.71 | -0.75 | 0.00 | -1.28 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,575.00 | 304.00 | 310.40 | 307.20 | 307.84 | % | 0.20 | 42 | 0 | 0.71 | -0.75 | 0.00 | -1.27 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,580.00 | 308.00 | 314.50 | 311.25 | 310.96 | -36.74 | -10.57% | 0.20 | 40 | 1 | 0.71 | -0.76 | 0.00 | -1.26 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,585.00 | 312.00 | 317.80 | 314.90 | 315.52 | % | 0.20 | 4 | 0 | 0.70 | -0.76 | 0.00 | -1.24 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,590.00 | 316.10 | 322.80 | 319.45 | 320.73 | % | 0.20 | 2 | 0 | 0.71 | -0.77 | 0.00 | -1.23 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,595.00 | 320.10 | 327.00 | 323.55 | % | 0.20 | 0 | 0 | 0.71 | -0.77 | 0.00 | -1.22 | 10/27/2026 4:00:03 PM EST | |||
| 1,600.00 | 326.00 | 329.90 | 327.95 | 350.77 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.70 | -0.77 | 0.00 | -1.21 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,605.00 | 330.00 | 335.40 | 332.70 | % | 0.21 | 0 | 0 | 0.70 | -0.78 | 0.00 | -1.19 | 10/27/2026 4:00:03 PM EST | |||
| 1,610.00 | 334.00 | 339.70 | 336.85 | % | 0.21 | 0 | 0 | 0.70 | -0.78 | 0.00 | -1.18 | 10/27/2026 4:00:03 PM EST | |||
| 1,615.00 | 338.00 | 340.20 | 339.10 | 346.50 | % | 0.21 | 1 | 0 | 0.69 | -0.79 | 0.00 | -1.17 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,620.00 | 342.00 | 349.10 | 345.55 | 389.30 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.71 | -0.79 | 0.00 | -1.16 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,625.00 | 346.10 | 352.60 | 349.35 | % | 0.21 | 0 | 0 | 0.70 | -0.79 | 0.00 | -1.14 | 10/27/2026 4:00:03 PM EST | |||
| 1,630.00 | 352.00 | 358.30 | 355.15 | 359.20 | -52.35 | -12.72% | 0.22 | 1 | 1 | 0.69 | -0.80 | 0.00 | -1.13 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,635.00 | 356.00 | 361.20 | 358.60 | % | 0.22 | 0 | 0 | 0.71 | -0.80 | 0.00 | -1.12 | 10/27/2026 4:00:03 PM EST | |||
| 1,640.00 | 360.00 | 365.90 | 362.95 | % | 0.22 | 0 | 0 | 0.69 | -0.80 | 0.00 | -1.11 | 10/27/2026 4:00:03 PM EST | |||
| 1,645.00 | 364.00 | 369.90 | 366.95 | % | 0.22 | 0 | 0 | 0.71 | -0.81 | 0.00 | -1.09 | 10/27/2026 4:00:03 PM EST | |||
| 1,650.00 | 368.10 | 374.30 | 371.20 | 370.63 | % | 0.22 | 2 | 0 | 0.71 | -0.81 | 0.00 | -1.08 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,655.00 | 374.00 | 378.70 | 376.35 | % | 0.23 | 0 | 0 | 0.71 | -0.82 | 0.00 | -1.07 | 10/27/2026 4:00:03 PM EST | |||
| 1,660.00 | 378.00 | 383.10 | 380.55 | % | 0.23 | 0 | 0 | 0.70 | -0.82 | 0.00 | -1.06 | 10/27/2026 4:00:03 PM EST | |||
| 1,665.00 | 382.00 | 387.60 | 384.80 | % | 0.23 | 0 | 0 | 0.70 | -0.82 | 0.00 | -1.04 | 10/27/2026 4:00:03 PM EST | |||
| 1,670.00 | 386.10 | 392.00 | 389.05 | % | 0.23 | 0 | 0 | 0.71 | -0.83 | 0.00 | -1.03 | 10/27/2026 4:00:03 PM EST | |||
| 1,675.00 | 392.00 | 396.50 | 394.25 | % | 0.24 | 0 | 0 | 0.71 | -0.83 | 0.00 | -1.02 | 10/27/2026 4:00:03 PM EST | |||
| 1,680.00 | 396.00 | 400.90 | 398.45 | 417.28 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.71 | -0.83 | 0.00 | -1.01 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,685.00 | 400.00 | 405.40 | 402.70 | 434.10 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.71 | -0.83 | 0.00 | -0.99 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,690.00 | 404.10 | 409.90 | 407.00 | % | 0.24 | 0 | 0 | 0.70 | -0.84 | 0.00 | -0.98 | 10/27/2026 4:00:03 PM EST | |||
| 1,695.00 | 410.00 | 414.40 | 412.20 | % | 0.24 | 0 | 0 | 0.71 | -0.84 | 0.00 | -0.97 | 10/27/2026 4:00:03 PM EST | |||
| 1,700.00 | 414.00 | 418.00 | 416.00 | 440.38 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.71 | -0.84 | 0.00 | -0.96 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,705.00 | 418.00 | 423.70 | 420.85 | % | 0.25 | 0 | 0 | 0.71 | -0.85 | 0.00 | -0.94 | 10/27/2026 4:00:03 PM EST | |||
| 1,710.00 | 422.10 | 428.00 | 425.05 | 424.73 | % | 0.25 | 1 | 0 | 0.71 | -0.85 | 0.00 | -0.93 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,715.00 | 428.00 | 432.50 | 430.25 | 429.37 | % | 0.25 | 1 | 0 | 0.71 | -0.85 | 0.00 | -0.92 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,720.00 | 432.00 | 437.10 | 434.55 | 460.75 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.71 | -0.86 | 0.00 | -0.91 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,725.00 | 436.10 | 441.70 | 438.90 | % | 0.25 | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.89 | 10/27/2026 4:00:03 PM EST | |||
| 1,730.00 | 442.00 | 446.00 | 444.00 | % | 0.26 | 0 | 0 | 0.70 | -0.86 | 0.00 | -0.88 | 10/27/2026 4:00:03 PM EST | |||
| 1,735.00 | 446.00 | 450.90 | 448.45 | % | 0.26 | 0 | 0 | 0.71 | -0.86 | 0.00 | -0.87 | 10/27/2026 4:00:03 PM EST | |||
| 1,740.00 | 450.00 | 455.50 | 452.75 | 489.70 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.70 | -0.87 | 0.00 | -0.86 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,745.00 | 456.00 | 460.00 | 458.00 | 510.84 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.71 | -0.87 | 0.00 | -0.85 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,750.00 | 460.00 | 464.70 | 462.35 | 514.60 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.71 | -0.87 | 0.00 | -0.84 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,755.00 | 464.10 | 469.30 | 466.70 | % | 0.27 | 0 | 0 | 0.71 | -0.87 | 0.00 | -0.82 | 10/27/2026 4:00:03 PM EST | |||
| 1,760.00 | 470.00 | 473.90 | 471.95 | % | 0.27 | 0 | 0 | 0.70 | -0.88 | 0.00 | -0.81 | 10/27/2026 4:00:03 PM EST | |||
| 1,765.00 | 474.00 | 478.60 | 476.30 | % | 0.27 | 0 | 0 | 0.70 | -0.88 | 0.00 | -0.80 | 10/27/2026 4:00:03 PM EST | |||
| 1,770.00 | 478.10 | 480.60 | 479.35 | % | 0.27 | 0 | 0 | 0.68 | -0.88 | 0.00 | -0.79 | 10/27/2026 4:00:03 PM EST | |||
| 1,775.00 | 484.00 | 487.90 | 485.95 | % | 0.27 | 0 | 0 | 0.71 | -0.88 | 0.00 | -0.78 | 10/27/2026 4:00:03 PM EST | |||
| 1,780.00 | 488.00 | 492.60 | 490.30 | % | 0.28 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.77 | 10/27/2026 4:00:03 PM EST | |||
| 1,785.00 | 492.10 | 497.30 | 494.70 | % | 0.28 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.76 | 10/27/2026 4:00:03 PM EST | |||
| 1,790.00 | 498.00 | 501.20 | 499.60 | % | 0.28 | 0 | 0 | 0.70 | -0.89 | 0.00 | -0.74 | 10/27/2026 4:00:03 PM EST | |||
| 1,795.00 | 502.00 | 503.30 | 502.65 | % | 0.28 | 0 | 0 | 0.69 | -0.89 | 0.00 | -0.73 | 10/27/2026 4:00:03 PM EST | |||
| 1,800.00 | 506.10 | 510.50 | 508.30 | 542.31 | % | 0.28 | 10 | 0 | 0.70 | -0.90 | 0.00 | -0.72 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,805.00 | 512.00 | 515.20 | 513.60 | % | 0.28 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.71 | 10/27/2026 4:00:03 PM EST | |||
| 1,810.00 | 516.00 | 519.90 | 517.95 | % | 0.29 | 0 | 0 | 0.70 | -0.90 | 0.00 | -0.70 | 10/27/2026 4:00:03 PM EST | |||
| 1,815.00 | 522.00 | 524.60 | 523.30 | 552.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.70 | -0.90 | 0.00 | -0.69 | 10/23/2026 | 10/27/2026 4:00:03 PM EST |
| 1,820.00 | 526.00 | 529.40 | 527.70 | 525.95 | % | 0.29 | 4 | 0 | 0.70 | -0.90 | 0.00 | -0.68 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,825.00 | 530.10 | 534.10 | 532.10 | % | 0.29 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.67 | 10/27/2026 4:00:03 PM EST | |||
| 1,830.00 | 536.00 | 538.90 | 537.45 | % | 0.29 | 0 | 0 | 0.69 | -0.91 | 0.00 | -0.66 | 10/27/2026 4:00:03 PM EST | |||
| 1,835.00 | 540.00 | 543.60 | 541.80 | % | 0.30 | 0 | 0 | 0.70 | -0.91 | 0.00 | -0.65 | 10/27/2026 4:00:03 PM EST | |||
| 1,840.00 | 546.00 | 548.40 | 547.20 | 545.55 | -31.54 | -5.47% | 0.30 | 2 | 1 | 0.70 | -0.91 | 0.00 | -0.64 | 10/27/2026 | 10/27/2026 4:00:03 PM EST |
| 1,845.00 | 550.00 | 553.10 | 551.55 | 550.60 | % | 0.30 | 8 | 0 | 0.69 | -0.91 | 0.00 | -0.63 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,850.00 | 554.10 | 557.90 | 556.00 | 555.43 | % | 0.30 | 20 | 0 | 0.70 | -0.92 | 0.00 | -0.62 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,855.00 | 560.00 | 562.70 | 561.35 | 560.08 | % | 0.30 | 8 | 0 | 0.70 | -0.92 | 0.00 | -0.61 | 10/27/2026 | 10/27/2026 4:00:03 PM EST | |
| 1,860.00 | 564.00 | 567.50 | 565.75 | 596.37 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.70 | -0.92 | 0.00 | -0.60 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,865.00 | 570.00 | 572.30 | 571.15 | % | 0.31 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.59 | 10/27/2026 4:00:03 PM EST | |||
| 1,870.00 | 574.00 | 577.10 | 575.55 | % | 0.31 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.58 | 10/27/2026 4:00:03 PM EST | |||
| 1,875.00 | 578.10 | 581.90 | 580.00 | % | 0.31 | 0 | 0 | 0.69 | -0.92 | 0.00 | -0.57 | 10/27/2026 4:00:03 PM EST | |||
| 1,880.00 | 584.00 | 586.70 | 585.35 | % | 0.31 | 0 | 0 | 0.69 | -0.93 | 0.00 | -0.56 | 10/27/2026 4:00:03 PM EST | |||
| 1,885.00 | 588.10 | 591.50 | 589.80 | % | 0.31 | 0 | 0 | 0.67 | -0.93 | 0.00 | -0.55 | 10/27/2026 4:00:03 PM EST | |||
| 1,890.00 | 594.00 | 596.30 | 595.15 | 640.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.70 | -0.93 | 0.00 | -0.54 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,895.00 | 598.00 | 601.10 | 599.55 | % | 0.32 | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.53 | 10/27/2026 4:00:03 PM EST | |||
| 1,900.00 | 602.10 | 606.00 | 604.05 | % | 0.32 | 0 | 0 | 0.87 | -0.93 | 0.00 | -0.52 | 10/27/2026 4:00:03 PM EST | |||
| 1,910.00 | 612.10 | 615.60 | 613.85 | % | 0.32 | 0 | 0 | 0.88 | -0.93 | 0.00 | -0.51 | 10/27/2026 4:00:03 PM EST | |||
| 1,920.00 | 622.10 | 625.30 | 623.70 | % | 0.32 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.49 | 10/27/2026 4:00:03 PM EST | |||
| 1,930.00 | 632.00 | 635.00 | 633.50 | % | 0.33 | 0 | 0 | 0.87 | -0.94 | 0.00 | -0.47 | 10/27/2026 4:00:03 PM EST | |||
| 1,940.00 | 642.00 | 644.70 | 643.35 | % | 0.33 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.46 | 10/27/2026 4:00:03 PM EST | |||
| 1,950.00 | 652.00 | 654.40 | 653.20 | % | 0.33 | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.44 | 10/27/2026 4:00:03 PM EST | |||
| 1,960.00 | 662.00 | 664.10 | 663.05 | % | 0.34 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.43 | 10/27/2026 4:00:03 PM EST | |||
| 1,970.00 | 672.00 | 673.90 | 672.95 | % | 0.34 | 0 | 0 | 0.89 | -0.95 | 0.00 | -0.41 | 10/27/2026 4:00:03 PM EST | |||
| 1,980.00 | 682.00 | 683.70 | 682.85 | 728.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.90 | -0.95 | 0.00 | -0.40 | 10/26/2026 | 10/27/2026 4:00:03 PM EST |
| 1,990.00 | 690.10 | 693.40 | 691.75 | % | 0.35 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.38 | 10/27/2026 4:00:03 PM EST | |||
| 2,000.00 | 700.10 | 703.20 | 701.65 | % | 0.35 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.37 | 10/27/2026 4:00:03 PM EST | |||
| 2,010.00 | 710.10 | 713.00 | 711.55 | % | 0.35 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.36 | 10/27/2026 4:00:03 PM EST | |||
| 2,020.00 | 720.10 | 722.80 | 721.45 | % | 0.36 | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.34 | 10/27/2026 4:00:03 PM EST | |||
| 2,030.00 | 730.10 | 732.60 | 731.35 | % | 0.36 | 0 | 0 | 0.94 | -0.96 | 0.00 | -0.33 | 10/27/2026 4:00:03 PM EST |