Options Chain for TESLA INC COM (TSLA) - $416.56 as of 1/29/2026 9:01:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 334.10 | 340.30 | 337.20 | % | 4.21 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 90.00 | 325.00 | 330.55 | 327.78 | % | 3.64 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 100.00 | 314.00 | 320.55 | 317.28 | % | 3.17 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 110.00 | 304.05 | 310.90 | 307.48 | % | 2.80 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 120.00 | 294.20 | 300.45 | 297.33 | % | 2.48 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 130.00 | 284.80 | 290.35 | 287.58 | % | 2.21 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 140.00 | 274.50 | 280.60 | 277.55 | 292.84 | 0.00 | 0.00% | 1.98 | 0 | 6 | 3.87 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 150.00 | 264.85 | 270.50 | 267.68 | 271.08 | -26.28 | -8.84% | 1.78 | 9 | 4 | 3.64 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 160.00 | 254.40 | 260.95 | 257.68 | % | 1.61 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 170.00 | 244.05 | 250.50 | 247.28 | 281.26 | 0.00 | 0.00% | 1.45 | 0 | 5 | 3.22 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:05 PM EST |
| 180.00 | 235.05 | 240.65 | 237.85 | 252.98 | 0.00 | 0.00% | 1.32 | 0 | 368 | 3.05 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 190.00 | 224.35 | 230.55 | 227.45 | 249.82 | 0.00 | 0.00% | 1.20 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 200.00 | 214.00 | 220.50 | 217.25 | 217.31 | -15.34 | -6.60% | 1.09 | 29 | 13 | 2.70 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 210.00 | 205.40 | 210.35 | 207.88 | 223.71 | 0.00 | 0.00% | 0.99 | 0 | 29 | 2.53 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 220.00 | 195.20 | 200.40 | 197.80 | 202.85 | -10.57 | -4.96% | 0.90 | 2 | 10 | 2.40 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 230.00 | 185.05 | 191.00 | 188.03 | 194.89 | -24.72 | -11.26% | 0.82 | 3 | 149 | 2.25 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 240.00 | 175.40 | 178.85 | 177.13 | 175.84 | -21.24 | -10.78% | 0.74 | 3 | 6 | 2.10 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 250.00 | 165.35 | 170.75 | 168.05 | 166.77 | -29.35 | -14.97% | 0.67 | 21 | 25 | 1.96 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 255.00 | 160.45 | 165.75 | 163.10 | 185.11 | 0.00 | 0.00% | 0.64 | 0 | 79 | 1.90 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:05 PM EST |
| 260.00 | 155.25 | 161.05 | 158.15 | 156.09 | -15.31 | -8.94% | 0.61 | 3 | 4 | 1.83 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 265.00 | 149.90 | 153.60 | 151.75 | 170.86 | 0.00 | 0.00% | 0.57 | 0 | 27 | 1.77 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 270.00 | 145.45 | 148.60 | 147.03 | 146.86 | -30.35 | -17.13% | 0.54 | 85 | 91 | 1.62 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 275.00 | 140.50 | 143.60 | 142.05 | 143.81 | -17.63 | -10.92% | 0.52 | 2 | 9 | 1.56 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 280.00 | 135.50 | 138.65 | 137.08 | 137.42 | -17.61 | -11.36% | 0.49 | 3 | 80 | 1.50 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 285.00 | 130.15 | 133.65 | 131.90 | 149.94 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 290.00 | 125.55 | 128.65 | 127.10 | 149.01 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.40 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 295.00 | 120.00 | 123.65 | 121.83 | 146.04 | 0.00 | 0.00% | 0.41 | 0 | 15 | 1.34 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 300.00 | 115.00 | 118.65 | 116.83 | 116.90 | -18.58 | -13.72% | 0.39 | 7 | 221 | 1.28 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 305.00 | 110.60 | 113.70 | 112.15 | 118.79 | -11.57 | -8.88% | 0.37 | 1 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 310.00 | 105.25 | 108.40 | 106.83 | 114.63 | -8.77 | -7.11% | 0.34 | 55 | 3 | 1.11 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 315.00 | 100.30 | 103.35 | 101.83 | 101.12 | -19.89 | -16.44% | 0.32 | 23 | 6 | 1.06 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 320.00 | 95.45 | 98.60 | 97.03 | 97.03 | -16.40 | -14.46% | 0.30 | 26 | 24 | 1.00 | 1.00 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 325.00 | 90.70 | 93.75 | 92.23 | 97.96 | -10.99 | -10.09% | 0.28 | 1 | 34 | 1.02 | 1.00 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 330.00 | 86.45 | 88.65 | 87.55 | 94.71 | -11.79 | -11.07% | 0.27 | 67 | 89 | 0.98 | 0.99 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 335.00 | 80.55 | 83.40 | 81.98 | 82.32 | -18.79 | -18.59% | 0.24 | 9 | 127 | 0.93 | 0.99 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 340.00 | 75.70 | 78.55 | 77.13 | 77.67 | -17.60 | -18.48% | 0.23 | 133 | 35 | 0.82 | 0.99 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 342.50 | 74.05 | 76.25 | 75.15 | 80.23 | -12.57 | -13.55% | 0.22 | 1 | 8 | 0.85 | 0.99 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 345.00 | 70.75 | 73.55 | 72.15 | 74.15 | -14.46 | -16.32% | 0.21 | 31 | 38 | 0.82 | 0.98 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 347.50 | 69.20 | 70.90 | 70.05 | 92.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.80 | 0.98 | 0.00 | -0.14 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 350.00 | 66.80 | 68.35 | 67.58 | 66.25 | -19.73 | -22.95% | 0.19 | 35 | 65 | 0.76 | 0.98 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 352.50 | 64.30 | 66.25 | 65.28 | 91.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.75 | 0.97 | 0.00 | -0.17 | 1/22/2026 | 1/29/2026 4:00:05 PM EST |
| 355.00 | 61.65 | 63.05 | 62.35 | 61.95 | -23.52 | -27.52% | 0.18 | 154 | 17 | 0.63 | 0.97 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 357.50 | 58.50 | 62.35 | 60.43 | % | 0.17 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.20 | 1/29/2026 4:00:05 PM EST | |||
| 360.00 | 56.10 | 58.55 | 57.33 | 58.25 | -16.02 | -21.57% | 0.16 | 109 | 72 | 0.65 | 0.96 | 0.00 | -0.22 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 362.50 | 53.65 | 56.25 | 54.95 | 72.80 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.65 | 0.96 | 0.00 | -0.23 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 365.00 | 51.35 | 53.80 | 52.58 | 52.95 | -16.61 | -23.88% | 0.14 | 12 | 25 | 0.62 | 0.95 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 367.50 | 49.25 | 51.25 | 50.25 | 81.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.60 | 0.94 | 0.00 | -0.27 | 1/23/2026 | 1/29/2026 4:00:05 PM EST |
| 370.00 | 46.35 | 49.80 | 48.08 | 50.15 | -14.75 | -22.73% | 0.13 | 171 | 117 | 0.46 | 0.94 | 0.00 | -0.29 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 372.50 | 44.35 | 46.45 | 45.40 | 46.97 | -14.08 | -23.07% | 0.12 | 28 | 38 | 0.56 | 0.93 | 0.00 | -0.31 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 375.00 | 41.00 | 44.85 | 42.93 | 42.90 | -17.00 | -28.39% | 0.11 | 469 | 287 | 0.47 | 0.92 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 377.50 | 39.55 | 41.70 | 40.63 | 58.65 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.49 | 0.91 | 0.01 | -0.35 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 380.00 | 37.60 | 41.75 | 39.68 | 38.00 | -17.00 | -30.91% | 0.10 | 98 | 66 | 0.47 | 0.90 | 0.01 | -0.37 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 382.50 | 35.00 | 37.00 | 36.00 | 55.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.53 | 0.89 | 0.01 | -0.39 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 385.00 | 32.25 | 35.20 | 33.73 | 33.53 | -18.85 | -35.99% | 0.09 | 35 | 72 | 0.52 | 0.87 | 0.01 | -0.42 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 387.50 | 30.65 | 32.55 | 31.60 | 49.67 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.47 | 0.86 | 0.01 | -0.44 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 390.00 | 28.40 | 30.40 | 29.40 | 29.45 | -19.22 | -39.49% | 0.08 | 80 | 169 | 0.50 | 0.84 | 0.01 | -0.47 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 392.50 | 26.70 | 28.20 | 27.45 | 26.83 | -17.36 | -39.29% | 0.07 | 22 | 9 | 0.46 | 0.82 | 0.01 | -0.49 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 395.00 | 25.25 | 25.40 | 25.33 | 25.95 | -17.95 | -40.89% | 0.06 | 152 | 334 | 0.47 | 0.80 | 0.01 | -0.52 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 397.50 | 23.30 | 23.50 | 23.40 | 23.80 | -16.95 | -41.60% | 0.06 | 37 | 1 | 0.46 | 0.77 | 0.01 | -0.55 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 400.00 | 21.40 | 21.60 | 21.50 | 22.05 | -15.65 | -41.52% | 0.05 | 427 | 519 | 0.46 | 0.75 | 0.01 | -0.58 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 402.50 | 19.60 | 19.75 | 19.68 | 19.20 | -17.75 | -48.04% | 0.05 | 349 | 40 | 0.45 | 0.72 | 0.01 | -0.60 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 405.00 | 17.85 | 18.00 | 17.93 | 18.15 | -15.60 | -46.23% | 0.04 | 842 | 207 | 0.45 | 0.68 | 0.01 | -0.63 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 407.50 | 16.20 | 16.40 | 16.30 | 16.00 | -16.05 | -50.08% | 0.04 | 414 | 32 | 0.45 | 0.65 | 0.01 | -0.65 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 410.00 | 14.65 | 14.80 | 14.73 | 14.68 | -15.77 | -51.79% | 0.04 | 4,530 | 308 | 0.45 | 0.62 | 0.01 | -0.67 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 412.50 | 13.20 | 13.35 | 13.28 | 13.75 | -16.65 | -54.77% | 0.03 | 461 | 111 | 0.45 | 0.58 | 0.01 | -0.68 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 415.00 | 11.85 | 12.00 | 11.93 | 12.20 | -13.45 | -52.44% | 0.03 | 2,361 | 148 | 0.45 | 0.54 | 0.01 | -0.69 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 417.50 | 10.55 | 10.70 | 10.63 | 10.62 | -13.33 | -55.66% | 0.03 | 1,263 | 196 | 0.45 | 0.51 | 0.01 | -0.70 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 420.00 | 9.40 | 9.50 | 9.45 | 9.50 | -14.03 | -59.63% | 0.02 | 12,843 | 1,033 | 0.44 | 0.47 | 0.01 | -0.70 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 422.50 | 8.30 | 8.40 | 8.35 | 8.50 | -13.60 | -61.54% | 0.02 | 5,120 | 397 | 0.44 | 0.43 | 0.01 | -0.69 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 425.00 | 7.30 | 7.40 | 7.35 | 7.40 | -11.45 | -60.75% | 0.02 | 6,325 | 1,684 | 0.44 | 0.40 | 0.01 | -0.68 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 427.50 | 6.40 | 6.45 | 6.43 | 6.38 | -11.57 | -64.46% | 0.02 | 3,872 | 528 | 0.44 | 0.36 | 0.01 | -0.66 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 430.00 | 5.55 | 5.65 | 5.60 | 5.60 | -10.30 | -64.78% | 0.01 | 9,775 | 1,744 | 0.44 | 0.33 | 0.01 | -0.64 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 432.50 | 4.85 | 4.90 | 4.88 | 4.85 | -10.14 | -67.65% | 0.01 | 4,992 | 609 | 0.44 | 0.30 | 0.01 | -0.61 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 435.00 | 4.20 | 4.25 | 4.23 | 4.26 | -9.33 | -68.66% | 0.01 | 8,042 | 2,577 | 0.44 | 0.27 | 0.01 | -0.59 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 437.50 | 3.60 | 3.70 | 3.65 | 3.61 | -9.08 | -71.56% | 0.01 | 5,543 | 776 | 0.44 | 0.24 | 0.01 | -0.56 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 440.00 | 3.10 | 3.20 | 3.15 | 3.18 | -8.62 | -73.06% | 0.01 | 7,639 | 2,645 | 0.44 | 0.22 | 0.01 | -0.52 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 442.50 | 2.68 | 2.71 | 2.70 | 2.70 | -8.40 | -75.68% | 0.01 | 664 | 568 | 0.44 | 0.19 | 0.01 | -0.49 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 445.00 | 2.29 | 2.33 | 2.31 | 2.34 | -7.66 | -76.60% | 0.01 | 4,415 | 2,603 | 0.44 | 0.17 | 0.01 | -0.46 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 447.50 | 1.96 | 2.00 | 1.98 | 2.07 | -7.18 | -77.63% | 0.00 | 726 | 519 | 0.44 | 0.15 | 0.01 | -0.42 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 450.00 | 1.68 | 1.72 | 1.70 | 1.69 | -6.31 | -78.88% | 0.00 | 9,175 | 4,307 | 0.44 | 0.14 | 0.01 | -0.39 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 452.50 | 1.44 | 1.47 | 1.46 | 1.58 | -5.92 | -78.94% | 0.00 | 4,571 | 588 | 0.45 | 0.12 | 0.01 | -0.36 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 455.00 | 1.24 | 1.26 | 1.25 | 1.25 | -5.80 | -82.27% | 0.00 | 4,323 | 1,509 | 0.45 | 0.11 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 457.50 | 1.07 | 1.10 | 1.09 | 1.16 | -5.84 | -83.43% | 0.00 | 4,891 | 292 | 0.45 | 0.09 | 0.01 | -0.30 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 460.00 | 0.92 | 0.95 | 0.94 | 0.95 | -4.55 | -82.73% | 0.00 | 4,068 | 2,571 | 0.46 | 0.08 | 0.01 | -0.28 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 462.50 | 0.80 | 0.82 | 0.81 | 0.93 | -4.35 | -82.39% | 0.00 | 1,421 | 1,152 | 0.46 | 0.07 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 465.00 | 0.69 | 0.72 | 0.71 | 0.71 | -3.79 | -84.23% | 0.00 | 1,521 | 1,387 | 0.46 | 0.06 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 467.50 | 0.60 | 0.63 | 0.62 | 0.62 | -4.16 | -87.03% | 0.00 | 298 | 262 | 0.47 | 0.05 | 0.00 | -0.21 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 470.00 | 0.53 | 0.55 | 0.54 | 0.55 | -3.36 | -85.94% | 0.00 | 4,169 | 2,825 | 0.47 | 0.05 | 0.00 | -0.19 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 472.50 | 0.46 | 0.48 | 0.47 | 0.50 | -3.11 | -86.15% | 0.00 | 1,153 | 216 | 0.48 | 0.04 | 0.00 | -0.17 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 475.00 | 0.40 | 0.42 | 0.41 | 0.42 | -2.58 | -86.00% | 0.00 | 3,457 | 1,864 | 0.48 | 0.04 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 477.50 | 0.35 | 0.37 | 0.36 | 0.35 | -2.65 | -88.34% | 0.00 | 158 | 248 | 0.49 | 0.03 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 480.00 | 0.31 | 0.32 | 0.32 | 0.32 | -2.19 | -87.26% | 0.00 | 2,060 | 2,382 | 0.49 | 0.03 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 482.50 | 0.28 | 0.29 | 0.29 | 0.31 | -2.06 | -86.92% | 0.00 | 81 | 202 | 0.50 | 0.02 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 485.00 | 0.24 | 0.26 | 0.25 | 0.27 | -1.68 | -86.16% | 0.00 | 1,475 | 978 | 0.50 | 0.02 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 487.50 | 0.22 | 0.23 | 0.23 | 0.28 | -1.72 | -86.00% | 0.00 | 99 | 337 | 0.51 | 0.02 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 490.00 | 0.19 | 0.21 | 0.20 | 0.21 | -1.45 | -87.35% | 0.00 | 3,227 | 2,523 | 0.51 | 0.02 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 492.50 | 0.17 | 0.19 | 0.18 | 0.19 | -1.46 | -88.49% | 0.00 | 152 | 145 | 0.52 | 0.01 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 495.00 | 0.15 | 0.17 | 0.16 | 0.16 | -1.22 | -88.41% | 0.00 | 451 | 907 | 0.52 | 0.01 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 497.50 | 0.14 | 0.15 | 0.15 | 0.15 | -1.17 | -88.64% | 0.00 | 183 | 378 | 0.53 | 0.01 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 500.00 | 0.13 | 0.14 | 0.14 | 0.14 | -0.95 | -87.16% | 0.00 | 3,301 | 4,753 | 0.54 | 0.01 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 502.50 | 0.11 | 0.13 | 0.12 | 0.12 | -0.89 | -88.12% | 0.00 | 206 | 317 | 0.54 | 0.01 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 505.00 | 0.10 | 0.12 | 0.11 | 0.10 | -0.78 | -88.64% | 0.00 | 559 | 815 | 0.55 | 0.01 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 507.50 | 0.09 | 0.11 | 0.10 | 0.13 | -0.68 | -83.96% | 0.00 | 106 | 266 | 0.55 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 510.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.60 | -86.96% | 0.00 | 342 | 1,369 | 0.56 | 0.00 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 512.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.55 | -85.94% | 0.00 | 24 | 111 | 0.56 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 515.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.56 | -88.89% | 0.00 | 116 | 531 | 0.57 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 517.50 | 0.06 | 0.07 | 0.07 | 0.12 | -0.41 | -77.36% | 0.00 | 6 | 58 | 0.57 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 520.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.40 | -86.96% | 0.00 | 340 | 1,400 | 0.58 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 522.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.44 | -89.80% | 0.00 | 9 | 74 | 0.58 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 525.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.33 | -86.85% | 0.00 | 215 | 586 | 0.59 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 527.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.27 | -84.38% | 0.00 | 52 | 82 | 0.60 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 530.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.29 | -90.63% | 0.00 | 224 | 792 | 0.59 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 535.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.23 | -88.47% | 0.00 | 127 | 585 | 0.60 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 540.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 131 | 703 | 0.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 545.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.15 | -88.24% | 0.00 | 41 | 185 | 0.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 550.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.13 | -86.67% | 0.00 | 652 | 2,307 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 555.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 25 | 297 | 0.67 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 560.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.09 | -81.82% | 0.00 | 40 | 658 | 0.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 565.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 24 | 472 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 570.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 46 | 288 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 575.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 257 | 662 | 0.69 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 66 | 733 | 0.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 585.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 71 | 778 | 0.72 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 94 | 244 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 595.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 92 | 619 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 220 | 2,025 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 605.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 279 | 98 | 0.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 272 | 204 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 615.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 82 | 0.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 116 | 0.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 625.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 332 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 630.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 639 | 0.86 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 2,482 | 0.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 3,148 | 0.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.95 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 680.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 303 | 1.01 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:05 PM EST |
| 690.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 81 | 1.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.06 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 710.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:05 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 730.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 4:00:05 PM EST |
| 740.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 4:00:05 PM EST |
| 750.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.19 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 4:00:05 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 4:00:05 PM EST |
| 770.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 4:00:05 PM EST |
| 780.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:05 PM EST |
| 790.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 4:00:05 PM EST |
| 800.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 53 | 1.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 810.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.33 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:05 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 1.35 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 4:00:05 PM EST |
| 830.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/29/2026 4:00:05 PM EST |
| 840.00 | 0.00 | 0.01 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 4:00:05 PM EST |
| 850.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 4:00:05 PM EST |
| 860.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.44 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:05 PM EST |
| 870.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.46 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:05 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.48 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/29/2026 4:00:05 PM EST |
| 890.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:05 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.52 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:05 PM EST |
| 910.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 4:00:05 PM EST |
| 920.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 4:00:05 PM EST |
| 930.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/29/2026 4:00:05 PM EST |
| 940.00 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/29/2026 4:00:05 PM EST |
| 950.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,010 | 1.62 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:05 PM EST |
| 960.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 970.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 4:00:05 PM EST |
| 980.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,132 | 1.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.99 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.87 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.75 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,625 | 688 | 1.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4,786 | 87 | 1.54 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 974 | 66 | 1.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 220.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 507 | 80 | 1.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 216 | 1.30 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 240.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 1,370 | 1.21 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 124 | 4,956 | 1.15 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 255.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 399 | 1.10 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 114 | 654 | 1.06 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 265.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 51 | 1,409 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 270.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 47 | 2,135 | 1.02 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 275.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 25 | 292 | 0.98 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 280.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 156 | 1,223 | 0.94 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 285.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 84 | 140 | 0.93 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 290.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 109 | 255 | 0.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 295.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 41 | 204 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 300.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.07 | -50.00% | 0.00 | 267 | 1,597 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 305.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.00 | 67 | 211 | 0.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 310.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.12 | -57.15% | 0.00 | 125 | 982 | 0.80 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 315.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.12 | -57.15% | 0.00 | 76 | 778 | 0.78 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 320.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.13 | -54.17% | 0.00 | 230 | 1,790 | 0.75 | 0.00 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 325.00 | 0.12 | 0.13 | 0.13 | 0.14 | -0.15 | -51.73% | 0.00 | 109 | 2,319 | 0.72 | 0.00 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 330.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.20 | -55.56% | 0.00 | 174 | 1,539 | 0.70 | -0.01 | 0.00 | -0.07 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 335.00 | 0.17 | 0.18 | 0.18 | 0.21 | -0.17 | -44.74% | 0.00 | 749 | 470 | 0.68 | -0.01 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 340.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.23 | -51.12% | 0.00 | 443 | 1,608 | 0.65 | -0.01 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 342.50 | 0.23 | 0.24 | 0.24 | 0.25 | -0.20 | -44.45% | 0.00 | 514 | 26 | 0.64 | -0.01 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 345.00 | 0.25 | 0.27 | 0.26 | 0.25 | -0.31 | -55.36% | 0.00 | 353 | 294 | 0.62 | -0.02 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 347.50 | 0.28 | 0.29 | 0.29 | 0.26 | -0.29 | -52.73% | 0.00 | 181 | 42 | 0.61 | -0.02 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 350.00 | 0.31 | 0.32 | 0.32 | 0.31 | -0.34 | -52.31% | 0.00 | 833 | 4,798 | 0.60 | -0.02 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 352.50 | 0.34 | 0.36 | 0.35 | 0.39 | -0.31 | -44.29% | 0.00 | 28 | 68 | 0.59 | -0.03 | 0.00 | -0.17 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 355.00 | 0.38 | 0.40 | 0.39 | 0.42 | -0.30 | -41.67% | 0.00 | 184 | 392 | 0.58 | -0.03 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 357.50 | 0.42 | 0.44 | 0.43 | 0.52 | -0.27 | -34.18% | 0.00 | 877 | 16 | 0.57 | -0.03 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 360.00 | 0.47 | 0.50 | 0.49 | 0.49 | -0.44 | -47.32% | 0.00 | 647 | 901 | 0.56 | -0.04 | 0.00 | -0.22 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 362.50 | 0.54 | 0.56 | 0.55 | 0.60 | -0.40 | -40.00% | 0.00 | 888 | 30 | 0.55 | -0.04 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 365.00 | 0.61 | 0.63 | 0.62 | 0.69 | -0.37 | -34.91% | 0.00 | 425 | 717 | 0.54 | -0.05 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 367.50 | 0.69 | 0.72 | 0.71 | 0.69 | -0.60 | -46.52% | 0.00 | 197 | 212 | 0.53 | -0.06 | 0.00 | -0.27 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 370.00 | 0.79 | 0.81 | 0.80 | 0.78 | -0.58 | -42.65% | 0.00 | 1,133 | 1,196 | 0.52 | -0.06 | 0.00 | -0.29 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 372.50 | 0.90 | 0.93 | 0.92 | 1.04 | -0.32 | -23.53% | 0.00 | 197 | 70 | 0.51 | -0.07 | 0.00 | -0.31 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 375.00 | 1.04 | 1.07 | 1.06 | 1.03 | -0.60 | -36.81% | 0.00 | 1,427 | 1,077 | 0.51 | -0.08 | 0.00 | -0.33 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 377.50 | 1.20 | 1.23 | 1.22 | 1.20 | -0.45 | -27.28% | 0.00 | 161 | 58 | 0.50 | -0.09 | 0.01 | -0.35 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 380.00 | 1.39 | 1.42 | 1.41 | 1.37 | -0.63 | -31.50% | 0.00 | 1,515 | 1,720 | 0.49 | -0.10 | 0.01 | -0.37 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 382.50 | 1.60 | 1.64 | 1.62 | 1.75 | -0.29 | -14.22% | 0.00 | 189 | 154 | 0.49 | -0.11 | 0.01 | -0.39 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 385.00 | 1.86 | 1.90 | 1.88 | 1.84 | -0.60 | -24.59% | 0.00 | 1,182 | 1,160 | 0.48 | -0.13 | 0.01 | -0.42 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 387.50 | 2.16 | 2.20 | 2.18 | 2.36 | -0.15 | -5.98% | 0.01 | 474 | 219 | 0.47 | -0.14 | 0.01 | -0.44 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 390.00 | 2.51 | 2.55 | 2.53 | 2.48 | -0.52 | -17.34% | 0.01 | 1,625 | 1,588 | 0.47 | -0.16 | 0.01 | -0.47 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 392.50 | 2.92 | 2.95 | 2.94 | 3.15 | +0.05 | +1.62% | 0.01 | 241 | 98 | 0.47 | -0.18 | 0.01 | -0.49 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 395.00 | 3.35 | 3.45 | 3.40 | 3.40 | -0.30 | -8.11% | 0.01 | 1,529 | 1,027 | 0.46 | -0.20 | 0.01 | -0.52 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 397.50 | 3.90 | 4.00 | 3.95 | 3.85 | -0.26 | -6.33% | 0.01 | 339 | 244 | 0.46 | -0.23 | 0.01 | -0.55 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 400.00 | 4.50 | 4.60 | 4.55 | 4.55 | -0.40 | -8.09% | 0.01 | 5,442 | 4,115 | 0.46 | -0.25 | 0.01 | -0.58 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 402.50 | 5.20 | 5.25 | 5.23 | 5.15 | +0.25 | +5.11% | 0.01 | 467 | 115 | 0.45 | -0.28 | 0.01 | -0.60 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 405.00 | 5.95 | 6.05 | 6.00 | 6.00 | +0.35 | +6.20% | 0.01 | 4,503 | 1,433 | 0.45 | -0.32 | 0.01 | -0.63 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 407.50 | 6.80 | 6.90 | 6.85 | 6.55 | +0.30 | +4.80% | 0.02 | 596 | 143 | 0.45 | -0.35 | 0.01 | -0.65 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 410.00 | 7.70 | 7.85 | 7.78 | 7.80 | +0.65 | +9.10% | 0.02 | 3,277 | 2,340 | 0.45 | -0.38 | 0.01 | -0.67 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 412.50 | 8.75 | 8.85 | 8.80 | 8.63 | +1.57 | +22.24% | 0.02 | 756 | 201 | 0.44 | -0.42 | 0.01 | -0.68 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 415.00 | 9.85 | 10.00 | 9.93 | 9.90 | +1.60 | +19.28% | 0.02 | 4,441 | 1,314 | 0.44 | -0.46 | 0.01 | -0.69 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 417.50 | 11.10 | 11.25 | 11.18 | 10.96 | +1.96 | +21.78% | 0.03 | 2,343 | 324 | 0.44 | -0.49 | 0.01 | -0.70 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 420.00 | 12.40 | 12.55 | 12.48 | 12.45 | +1.75 | +16.36% | 0.03 | 6,421 | 2,711 | 0.44 | -0.53 | 0.01 | -0.70 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 422.50 | 13.80 | 13.95 | 13.88 | 13.57 | +2.07 | +18.00% | 0.03 | 2,064 | 335 | 0.44 | -0.57 | 0.01 | -0.69 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 425.00 | 15.30 | 15.50 | 15.40 | 15.30 | +3.17 | +26.14% | 0.04 | 3,342 | 1,440 | 0.43 | -0.60 | 0.01 | -0.68 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 427.50 | 16.90 | 17.10 | 17.00 | 16.55 | +2.75 | +19.93% | 0.04 | 836 | 350 | 0.44 | -0.64 | 0.01 | -0.66 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 430.00 | 18.55 | 18.80 | 18.68 | 18.60 | +3.60 | +24.00% | 0.04 | 6,772 | 2,299 | 0.43 | -0.67 | 0.01 | -0.64 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 432.50 | 20.35 | 20.55 | 20.45 | 19.98 | +3.73 | +22.96% | 0.05 | 861 | 621 | 0.44 | -0.70 | 0.01 | -0.61 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 435.00 | 22.00 | 22.40 | 22.20 | 21.83 | +4.33 | +24.75% | 0.05 | 4,012 | 1,816 | 0.43 | -0.73 | 0.01 | -0.59 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 437.50 | 23.90 | 24.35 | 24.13 | 24.13 | +5.46 | +29.25% | 0.06 | 395 | 358 | 0.43 | -0.76 | 0.01 | -0.56 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 440.00 | 25.90 | 26.35 | 26.13 | 26.24 | +6.82 | +35.12% | 0.06 | 5,166 | 1,886 | 0.43 | -0.78 | 0.01 | -0.52 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 442.50 | 27.30 | 28.60 | 27.95 | 28.00 | +7.00 | +33.34% | 0.06 | 131 | 255 | 0.41 | -0.81 | 0.01 | -0.49 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 445.00 | 29.45 | 30.65 | 30.05 | 29.70 | +6.70 | +29.13% | 0.07 | 595 | 1,838 | 0.41 | -0.83 | 0.01 | -0.46 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 447.50 | 31.55 | 33.05 | 32.30 | 32.95 | +11.00 | +50.12% | 0.07 | 173 | 466 | 0.41 | -0.85 | 0.01 | -0.42 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 450.00 | 34.40 | 35.00 | 34.70 | 35.40 | +9.39 | +36.11% | 0.08 | 2,408 | 1,728 | 0.43 | -0.86 | 0.01 | -0.39 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 452.50 | 36.00 | 37.55 | 36.78 | 36.81 | +10.36 | +39.17% | 0.08 | 139 | 357 | 0.42 | -0.88 | 0.01 | -0.36 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 455.00 | 38.30 | 42.05 | 40.18 | 39.50 | +11.30 | +40.08% | 0.09 | 284 | 374 | 0.45 | -0.89 | 0.01 | -0.33 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 457.50 | 40.65 | 41.95 | 41.30 | 38.45 | +8.25 | +27.32% | 0.09 | 8 | 124 | 0.39 | -0.91 | 0.01 | -0.30 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 460.00 | 41.25 | 44.40 | 42.83 | 44.90 | +11.56 | +34.68% | 0.09 | 81 | 500 | 0.53 | -0.92 | 0.01 | -0.28 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 462.50 | 45.30 | 46.80 | 46.05 | 47.36 | +14.36 | +43.52% | 0.10 | 18 | 102 | 0.56 | -0.93 | 0.00 | -0.25 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 465.00 | 48.05 | 51.00 | 49.53 | 44.38 | +7.95 | +21.83% | 0.11 | 26 | 335 | 0.45 | -0.94 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 467.50 | 50.00 | 52.20 | 51.10 | 50.95 | +13.80 | +37.15% | 0.11 | 3 | 100 | 0.59 | -0.95 | 0.00 | -0.21 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 470.00 | 52.55 | 55.00 | 53.78 | 55.16 | +14.16 | +34.54% | 0.11 | 50 | 351 | 0.60 | -0.95 | 0.00 | -0.19 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 472.50 | 54.90 | 59.25 | 57.08 | 57.00 | +14.37 | +33.71% | 0.12 | 5 | 36 | 0.62 | -0.96 | 0.00 | -0.17 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 475.00 | 57.30 | 59.95 | 58.63 | 54.11 | +10.58 | +24.31% | 0.12 | 24 | 284 | 0.63 | -0.96 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 477.50 | 59.70 | 62.45 | 61.08 | 54.20 | +9.44 | +21.09% | 0.13 | 2 | 43 | 0.66 | -0.97 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 480.00 | 62.35 | 64.90 | 63.63 | 63.80 | +14.70 | +29.94% | 0.13 | 17 | 283 | 0.66 | -0.97 | 0.00 | -0.13 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 482.50 | 64.75 | 66.55 | 65.65 | 51.13 | 0.00 | 0.00% | 0.14 | 0 | 36 | 0.69 | -0.98 | 0.00 | -0.11 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 485.00 | 67.20 | 69.05 | 68.13 | 63.46 | +9.38 | +17.35% | 0.14 | 5 | 439 | 0.71 | -0.98 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 487.50 | 69.55 | 74.20 | 71.88 | 65.08 | +10.27 | +18.74% | 0.15 | 2 | 5 | 0.76 | -0.98 | 0.00 | -0.09 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 490.00 | 72.15 | 74.90 | 73.53 | 74.04 | +16.16 | +27.92% | 0.15 | 94 | 90 | 0.72 | -0.98 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 492.50 | 74.10 | 79.15 | 76.63 | 60.34 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.80 | -0.99 | 0.00 | -0.07 | 1/27/2026 | 1/29/2026 4:00:05 PM EST |
| 495.00 | 77.10 | 82.10 | 79.60 | 79.70 | +16.44 | +25.99% | 0.16 | 288 | 73 | 0.76 | -0.99 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 497.50 | 78.70 | 85.10 | 81.90 | 80.50 | +16.03 | +24.87% | 0.16 | 70 | 9 | 0.79 | -0.99 | 0.00 | -0.06 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 500.00 | 82.15 | 87.25 | 84.70 | 83.40 | +18.00 | +27.53% | 0.17 | 2,269 | 161 | 0.79 | -0.99 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 502.50 | 84.35 | 89.60 | 86.98 | 88.15 | +18.00 | +25.66% | 0.17 | 100 | 10 | 0.82 | -0.99 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 505.00 | 87.15 | 91.75 | 89.45 | 88.60 | +17.55 | +24.71% | 0.18 | 1,113 | 66 | 0.84 | -0.99 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 507.50 | 89.10 | 94.40 | 91.75 | % | 0.18 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.03 | 1/29/2026 4:00:05 PM EST | |||
| 510.00 | 92.15 | 97.45 | 94.80 | 93.75 | +21.35 | +29.49% | 0.19 | 487 | 29 | 0.89 | -1.00 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 512.50 | 94.10 | 99.55 | 96.83 | 67.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.94 | -1.00 | 0.00 | -0.02 | 1/22/2026 | 1/29/2026 4:00:05 PM EST |
| 515.00 | 97.10 | 102.05 | 99.58 | 99.26 | +17.51 | +21.42% | 0.19 | 732 | 44 | 0.89 | -1.00 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 517.50 | 99.10 | 104.45 | 101.78 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 1/29/2026 4:00:05 PM EST | |||
| 520.00 | 102.15 | 107.25 | 104.70 | 105.80 | +18.32 | +20.95% | 0.20 | 284 | 21 | 0.92 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 522.50 | 104.65 | 109.55 | 107.10 | 108.35 | +23.60 | +27.85% | 0.20 | 294 | 20 | 0.94 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 525.00 | 107.05 | 112.25 | 109.65 | 110.70 | +18.77 | +20.42% | 0.21 | 124 | 7 | 0.95 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 527.50 | 109.40 | 114.85 | 112.13 | 113.35 | +18.00 | +18.88% | 0.21 | 80 | 4 | 0.98 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 530.00 | 111.50 | 116.80 | 114.15 | 113.71 | +16.61 | +17.11% | 0.22 | 1,135 | 58 | 0.99 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 535.00 | 116.95 | 121.85 | 119.40 | 118.40 | +15.45 | +15.01% | 0.22 | 230 | 19 | 1.02 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 540.00 | 121.75 | 127.35 | 124.55 | 126.10 | +17.75 | +16.39% | 0.23 | 40 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 545.00 | 126.60 | 132.35 | 129.48 | 99.15 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 4:00:05 PM EST |
| 550.00 | 131.75 | 136.70 | 134.23 | 133.30 | +23.00 | +20.86% | 0.24 | 3 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 555.00 | 136.60 | 141.70 | 139.15 | 138.32 | +21.33 | +18.24% | 0.25 | 1 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:05 PM EST |
| 560.00 | 141.60 | 147.10 | 144.35 | 124.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/29/2026 4:00:05 PM EST |
| 565.00 | 146.55 | 152.40 | 149.48 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 570.00 | 151.60 | 157.15 | 154.38 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 575.00 | 156.75 | 162.20 | 159.48 | % | 0.28 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 580.00 | 161.60 | 167.10 | 164.35 | 143.59 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 4:00:05 PM EST |
| 585.00 | 166.60 | 172.35 | 169.48 | % | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 590.00 | 171.60 | 177.35 | 174.48 | 153.05 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 4:00:05 PM EST |
| 595.00 | 176.60 | 182.35 | 179.48 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 600.00 | 181.50 | 187.35 | 184.43 | 163.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 4:00:05 PM EST |
| 605.00 | 186.60 | 192.55 | 189.58 | % | 0.31 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 610.00 | 191.10 | 197.15 | 194.13 | % | 0.32 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 615.00 | 196.60 | 202.45 | 199.53 | % | 0.32 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 620.00 | 201.60 | 207.20 | 204.40 | % | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 625.00 | 206.70 | 212.40 | 209.55 | % | 0.34 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 630.00 | 211.60 | 217.40 | 214.50 | % | 0.34 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 640.00 | 221.60 | 227.10 | 224.35 | 203.08 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 4:00:05 PM EST |
| 650.00 | 231.70 | 237.45 | 234.58 | % | 0.36 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 660.00 | 241.50 | 247.35 | 244.43 | % | 0.37 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 670.00 | 251.05 | 257.80 | 254.43 | % | 0.38 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 680.00 | 261.60 | 266.85 | 264.23 | % | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 690.00 | 271.60 | 277.10 | 274.35 | % | 0.40 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 700.00 | 281.70 | 287.10 | 284.40 | % | 0.41 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 710.00 | 291.00 | 297.60 | 294.30 | % | 0.41 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 720.00 | 301.10 | 307.70 | 304.40 | % | 0.42 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 730.00 | 310.95 | 317.80 | 314.38 | % | 0.43 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 740.00 | 321.00 | 327.80 | 324.40 | % | 0.44 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 750.00 | 331.05 | 337.70 | 334.38 | % | 0.45 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 760.00 | 340.95 | 347.70 | 344.33 | % | 0.45 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 770.00 | 350.95 | 357.80 | 354.38 | % | 0.46 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 780.00 | 360.90 | 367.80 | 364.35 | % | 0.47 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 790.00 | 371.60 | 377.45 | 374.53 | 340.22 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/29/2026 4:00:05 PM EST |
| 800.00 | 381.70 | 387.30 | 384.50 | % | 0.48 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 810.00 | 391.55 | 397.15 | 394.35 | 363.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 4:00:05 PM EST |
| 820.00 | 401.20 | 407.80 | 404.50 | % | 0.49 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 830.00 | 410.90 | 417.30 | 414.10 | % | 0.50 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 840.00 | 421.25 | 427.80 | 424.53 | % | 0.51 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 850.00 | 431.60 | 437.80 | 434.70 | % | 0.51 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 860.00 | 441.30 | 447.80 | 444.55 | % | 0.52 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 870.00 | 451.05 | 457.30 | 454.18 | % | 0.52 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 880.00 | 460.95 | 467.80 | 464.38 | % | 0.53 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 890.00 | 471.00 | 477.60 | 474.30 | % | 0.53 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 900.00 | 481.65 | 487.75 | 484.70 | % | 0.54 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 910.00 | 491.05 | 497.50 | 494.28 | % | 0.54 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 920.00 | 501.00 | 507.80 | 504.40 | % | 0.55 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 930.00 | 510.95 | 517.65 | 514.30 | % | 0.55 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 940.00 | 521.00 | 527.80 | 524.40 | % | 0.56 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 950.00 | 531.70 | 537.50 | 534.60 | % | 0.56 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 960.00 | 541.00 | 547.80 | 544.40 | % | 0.57 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 970.00 | 551.00 | 557.80 | 554.40 | % | 0.57 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST | |||
| 980.00 | 560.95 | 567.75 | 564.35 | % | 0.58 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:05 PM EST |