Options Chain for SANDISK CORP COM (SNDK) - $473.83 as of 1/26/2026 3:10:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 354.30 | 359.00 | 356.65 | 279.95 | 0.00 | 0.00% | 2.85 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 9:58:51 AM EST |
| 130.00 | 349.40 | 354.00 | 351.70 | 214.00 | 0.00 | 0.00% | 2.71 | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 9:58:51 AM EST |
| 135.00 | 344.40 | 349.00 | 346.70 | 157.90 | 0.00 | 0.00% | 2.57 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/27/2026 9:58:51 AM EST |
| 140.00 | 339.60 | 343.30 | 341.45 | 336.00 | 0.00 | 0.00% | 2.44 | 0 | 1 | 3.19 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 145.00 | 334.60 | 339.00 | 336.80 | 199.20 | 0.00 | 0.00% | 2.32 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 9:58:51 AM EST |
| 150.00 | 329.60 | 334.00 | 331.80 | 328.84 | 0.00 | 0.00% | 2.21 | 0 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 9:58:51 AM EST |
| 155.00 | 324.50 | 329.00 | 326.75 | % | 2.11 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 160.00 | 319.50 | 324.00 | 321.75 | 253.50 | 0.00 | 0.00% | 2.01 | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 9:58:51 AM EST |
| 165.00 | 314.50 | 319.00 | 316.75 | % | 1.92 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 170.00 | 309.70 | 313.30 | 311.50 | % | 1.83 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 175.00 | 304.70 | 308.20 | 306.45 | 315.00 | +153.70 | +95.29% | 1.75 | 1 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 180.00 | 299.70 | 303.20 | 301.45 | % | 1.67 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 185.00 | 294.80 | 298.30 | 296.55 | 305.00 | % | 1.60 | 1 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/27/2026 9:58:51 AM EST | |
| 190.00 | 289.80 | 293.30 | 291.55 | % | 1.53 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 195.00 | 284.80 | 288.30 | 286.55 | % | 1.47 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 200.00 | 279.80 | 283.30 | 281.55 | 277.70 | 0.00 | 0.00% | 1.41 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 205.00 | 274.90 | 278.40 | 276.65 | % | 1.35 | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 1/27/2026 9:58:51 AM EST | |||
| 210.00 | 269.90 | 273.40 | 271.65 | 147.00 | 0.00 | 0.00% | 1.29 | 0 | 0 | 2.20 | 1.00 | 0.00 | -0.01 | 1/9/2026 | 1/27/2026 9:58:51 AM EST |
| 215.00 | 264.90 | 268.40 | 266.65 | 170.73 | 0.00 | 0.00% | 1.24 | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 1/12/2026 | 1/27/2026 9:58:51 AM EST |
| 220.00 | 260.00 | 263.50 | 261.75 | % | 1.19 | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 1/27/2026 9:58:51 AM EST | |||
| 225.00 | 255.00 | 258.50 | 256.75 | 181.65 | 0.00 | 0.00% | 1.14 | 0 | 1 | 2.12 | 1.00 | 0.00 | -0.02 | 1/16/2026 | 1/27/2026 9:58:51 AM EST |
| 230.00 | 250.10 | 253.50 | 251.80 | 248.10 | 0.00 | 0.00% | 1.09 | 0 | 27 | 2.06 | 1.00 | 0.00 | -0.03 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 232.50 | 247.60 | 251.00 | 249.30 | % | 1.07 | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.04 | 1/27/2026 9:58:51 AM EST | |||
| 235.00 | 245.10 | 248.50 | 246.80 | 252.00 | 0.00 | 0.00% | 1.05 | 0 | 2 | 2.01 | 1.00 | 0.00 | -0.04 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 237.50 | 242.60 | 246.00 | 244.30 | 156.00 | 0.00 | 0.00% | 1.03 | 0 | 30 | 1.98 | 1.00 | 0.00 | -0.04 | 1/12/2026 | 1/27/2026 9:58:51 AM EST |
| 240.00 | 240.20 | 243.50 | 241.85 | 153.70 | 0.00 | 0.00% | 1.01 | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.04 | 1/12/2026 | 1/27/2026 9:58:51 AM EST |
| 245.00 | 235.20 | 238.80 | 237.00 | 62.10 | 0.00 | 0.00% | 0.97 | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.05 | 1/6/2026 | 1/27/2026 9:58:51 AM EST |
| 250.00 | 230.30 | 233.80 | 232.05 | 97.00 | 0.00 | 0.00% | 0.93 | 0 | 3 | 1.86 | 1.00 | 0.00 | -0.05 | 1/6/2026 | 1/27/2026 9:58:51 AM EST |
| 255.00 | 225.40 | 228.90 | 227.15 | 134.60 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.81 | 1.00 | 0.00 | -0.06 | 1/13/2026 | 1/27/2026 9:58:51 AM EST |
| 260.00 | 220.50 | 224.00 | 222.25 | 72.00 | 0.00 | 0.00% | 0.85 | 0 | 8 | 1.82 | 1.00 | 0.00 | -0.07 | 1/8/2026 | 1/27/2026 9:58:51 AM EST |
| 265.00 | 215.60 | 219.00 | 217.30 | 127.15 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.78 | 1.00 | 0.00 | -0.08 | 1/13/2026 | 1/27/2026 9:58:51 AM EST |
| 270.00 | 210.70 | 214.00 | 212.35 | 200.18 | 0.00 | 0.00% | 0.79 | 0 | 11 | 1.73 | 0.99 | 0.00 | -0.09 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 275.00 | 205.80 | 209.30 | 207.55 | 199.74 | 0.00 | 0.00% | 0.75 | 0 | 7 | 1.70 | 0.99 | 0.00 | -0.10 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 280.00 | 200.70 | 204.50 | 202.60 | 59.68 | 0.00 | 0.00% | 0.72 | 0 | 6 | 1.17 | 0.99 | 0.00 | -0.12 | 1/8/2026 | 1/27/2026 9:58:51 AM EST |
| 285.00 | 195.90 | 199.50 | 197.70 | 212.10 | 0.00 | 0.00% | 0.69 | 0 | 24 | 1.07 | 0.99 | 0.00 | -0.14 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 290.00 | 191.00 | 194.50 | 192.75 | 187.20 | 0.00 | 0.00% | 0.66 | 0 | 6 | 1.05 | 0.99 | 0.00 | -0.15 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 295.00 | 186.40 | 190.00 | 188.20 | 80.13 | 0.00 | 0.00% | 0.64 | 0 | 20 | 1.56 | 0.99 | 0.00 | -0.17 | 1/6/2026 | 1/27/2026 9:58:51 AM EST |
| 300.00 | 181.60 | 185.30 | 183.45 | 168.45 | 0.00 | 0.00% | 0.61 | 0 | 20 | 1.21 | 0.98 | 0.00 | -0.20 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 305.00 | 176.80 | 180.40 | 178.60 | 160.60 | 0.00 | 0.00% | 0.59 | 0 | 4 | 1.14 | 0.98 | 0.00 | -0.22 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 310.00 | 172.10 | 175.50 | 173.80 | 169.20 | 0.00 | 0.00% | 0.56 | 0 | 3 | 1.22 | 0.98 | 0.00 | -0.25 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 315.00 | 167.40 | 171.00 | 169.20 | 184.00 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.20 | 0.97 | 0.00 | -0.27 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 320.00 | 162.50 | 166.00 | 164.25 | 170.73 | 0.00 | 0.00% | 0.51 | 0 | 106 | 1.22 | 0.97 | 0.00 | -0.30 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 325.00 | 157.90 | 161.50 | 159.70 | 173.25 | 0.00 | 0.00% | 0.49 | 0 | 86 | 1.22 | 0.96 | 0.00 | -0.33 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 330.00 | 153.30 | 157.00 | 155.15 | 154.62 | 0.00 | 0.00% | 0.47 | 0 | 39 | 1.23 | 0.96 | 0.00 | -0.37 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 335.00 | 148.80 | 152.30 | 150.55 | 164.80 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.22 | 0.95 | 0.00 | -0.40 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 340.00 | 144.20 | 147.50 | 145.85 | 158.15 | 0.00 | 0.00% | 0.43 | 0 | 21 | 1.24 | 0.95 | 0.00 | -0.44 | 1/21/2026 | 1/27/2026 9:58:51 AM EST |
| 345.00 | 139.70 | 143.00 | 141.35 | 156.08 | 0.00 | 0.00% | 0.41 | 0 | 109 | 1.22 | 0.94 | 0.00 | -0.48 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 350.00 | 135.20 | 138.50 | 136.85 | 137.90 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.21 | 0.94 | 0.00 | -0.52 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 355.00 | 130.80 | 134.50 | 132.65 | 132.08 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.21 | 0.93 | 0.00 | -0.56 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 360.00 | 126.40 | 130.00 | 128.20 | 155.00 | 0.00 | 0.00% | 0.36 | 0 | 25 | 1.21 | 0.92 | 0.00 | -0.60 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 365.00 | 122.10 | 125.50 | 123.80 | 117.65 | 0.00 | 0.00% | 0.34 | 0 | 35 | 1.20 | 0.91 | 0.00 | -0.64 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 370.00 | 117.60 | 121.50 | 119.55 | 115.46 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.21 | 0.90 | 0.00 | -0.68 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 375.00 | 113.40 | 117.40 | 115.40 | 122.25 | +17.25 | +16.43% | 0.31 | 1 | 8 | 1.23 | 0.89 | 0.00 | -0.73 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 380.00 | 109.30 | 113.00 | 111.15 | 112.00 | -19.40 | -14.77% | 0.29 | 2 | 39 | 1.18 | 0.88 | 0.00 | -0.77 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 385.00 | 105.20 | 109.00 | 107.10 | 128.62 | 0.00 | 0.00% | 0.28 | 0 | 46 | 1.19 | 0.87 | 0.00 | -0.81 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 390.00 | 101.20 | 105.00 | 103.10 | 113.67 | 0.00 | 0.00% | 0.26 | 0 | 57 | 1.17 | 0.86 | 0.00 | -0.86 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 395.00 | 97.30 | 101.40 | 99.35 | 104.50 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.18 | 0.85 | 0.00 | -0.90 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 400.00 | 93.60 | 97.50 | 95.55 | 94.85 | 0.00 | 0.00% | 0.24 | 0 | 55 | 1.17 | 0.84 | 0.00 | -0.94 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 405.00 | 90.00 | 94.00 | 92.00 | 76.00 | 0.00 | 0.00% | 0.23 | 0 | 85 | 1.17 | 0.83 | 0.00 | -0.98 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 410.00 | 86.20 | 90.20 | 88.20 | 86.52 | 0.00 | 0.00% | 0.22 | 0 | 102 | 1.17 | 0.82 | 0.00 | -1.02 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 415.00 | 82.70 | 86.70 | 84.70 | 85.00 | 0.00 | 0.00% | 0.20 | 0 | 16 | 1.16 | 0.80 | 0.00 | -1.06 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 420.00 | 79.50 | 83.50 | 81.50 | 71.30 | 0.00 | 0.00% | 0.19 | 0 | 43 | 1.15 | 0.79 | 0.00 | -1.10 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 425.00 | 76.10 | 80.00 | 78.05 | 80.10 | 0.00 | 0.00% | 0.18 | 0 | 15 | 1.15 | 0.78 | 0.00 | -1.14 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 430.00 | 72.80 | 77.00 | 74.90 | 69.00 | 0.00 | 0.00% | 0.17 | 0 | 79 | 1.15 | 0.76 | 0.00 | -1.17 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 435.00 | 70.30 | 73.90 | 72.10 | 91.95 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.15 | 0.75 | 0.00 | -1.21 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 440.00 | 67.30 | 70.50 | 68.90 | 88.80 | 0.00 | 0.00% | 0.16 | 0 | 93 | 1.15 | 0.73 | 0.00 | -1.24 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 445.00 | 64.00 | 68.00 | 66.00 | 51.73 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.15 | 0.72 | 0.00 | -1.27 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 450.00 | 61.70 | 65.00 | 63.35 | 70.25 | +10.25 | +17.09% | 0.14 | 1 | 21 | 1.15 | 0.70 | 0.00 | -1.29 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 455.00 | 58.90 | 62.00 | 60.45 | 61.68 | 0.00 | 0.00% | 0.13 | 0 | 14 | 1.15 | 0.69 | 0.00 | -1.32 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 460.00 | 56.50 | 59.70 | 58.10 | 70.10 | +14.33 | +25.70% | 0.13 | 2 | 25 | 1.15 | 0.67 | 0.00 | -1.34 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 465.00 | 54.60 | 57.30 | 55.95 | 65.51 | +12.11 | +22.68% | 0.12 | 2 | 6 | 1.14 | 0.65 | 0.00 | -1.37 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 470.00 | 52.40 | 54.70 | 53.55 | 58.00 | -2.65 | -4.37% | 0.11 | 4 | 32 | 1.14 | 0.64 | 0.00 | -1.38 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 475.00 | 49.30 | 52.50 | 50.90 | 64.60 | +16.50 | +34.31% | 0.11 | 5 | 97 | 1.14 | 0.62 | 0.00 | -1.40 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 477.50 | 48.20 | 51.40 | 49.80 | 57.50 | +12.01 | +26.41% | 0.10 | 2 | 3 | 1.14 | 0.61 | 0.00 | -1.41 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 480.00 | 47.60 | 50.20 | 48.90 | 56.00 | +11.52 | +25.90% | 0.10 | 7 | 112 | 1.14 | 0.61 | 0.00 | -1.42 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 482.50 | 45.70 | 48.50 | 47.10 | 48.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.14 | 0.60 | 0.00 | -1.42 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 485.00 | 44.80 | 47.30 | 46.05 | 56.00 | +14.00 | +33.34% | 0.09 | 8 | 22 | 1.14 | 0.59 | 0.00 | -1.43 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 487.50 | 44.00 | 46.30 | 45.15 | 45.50 | -4.50 | -9.00% | 0.09 | 2 | 1 | 1.14 | 0.58 | 0.00 | -1.43 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 490.00 | 42.80 | 45.80 | 44.30 | 45.40 | +4.75 | +11.69% | 0.09 | 30 | 125 | 1.15 | 0.57 | 0.00 | -1.44 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 492.50 | 41.70 | 44.30 | 43.00 | 48.80 | -0.83 | -1.68% | 0.09 | 3 | 1 | 1.14 | 0.57 | 0.00 | -1.44 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 495.00 | 41.50 | 44.00 | 42.75 | 47.20 | +1.90 | +4.20% | 0.09 | 1 | 12 | 1.14 | 0.56 | 0.00 | -1.45 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 497.50 | 40.10 | 43.30 | 41.70 | 46.40 | % | 0.08 | 2 | 0 | 1.14 | 0.55 | 0.00 | -1.45 | 1/27/2026 | 1/27/2026 9:58:51 AM EST | |
| 500.00 | 38.90 | 42.30 | 40.60 | 40.00 | +3.15 | +8.55% | 0.08 | 9 | 80 | 1.14 | 0.54 | 0.00 | -1.45 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 502.50 | 38.20 | 41.50 | 39.85 | % | 0.08 | 0 | 0 | 1.15 | 0.53 | 0.00 | -1.45 | 1/27/2026 9:58:51 AM EST | |||
| 505.00 | 37.10 | 39.50 | 38.30 | 32.52 | 0.00 | 0.00% | 0.08 | 0 | 12 | 1.14 | 0.53 | 0.00 | -1.46 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 507.50 | 36.50 | 38.60 | 37.55 | % | 0.07 | 0 | 0 | 1.15 | 0.52 | 0.00 | -1.46 | 1/27/2026 9:58:51 AM EST | |||
| 510.00 | 35.50 | 38.00 | 36.75 | 42.60 | +9.10 | +27.17% | 0.07 | 8 | 62 | 1.14 | 0.51 | 0.00 | -1.46 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 512.50 | 34.30 | 37.90 | 36.10 | % | 0.07 | 0 | 0 | 1.15 | 0.50 | 0.00 | -1.46 | 1/27/2026 9:58:51 AM EST | |||
| 515.00 | 33.60 | 36.80 | 35.20 | 30.15 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.14 | 0.50 | 0.00 | -1.46 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 517.50 | 33.00 | 36.20 | 34.60 | % | 0.07 | 0 | 0 | 1.15 | 0.49 | 0.00 | -1.46 | 1/27/2026 9:58:51 AM EST | |||
| 520.00 | 32.80 | 35.00 | 33.90 | 34.77 | +0.87 | +2.57% | 0.07 | 24 | 82 | 1.15 | 0.48 | 0.00 | -1.45 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 522.50 | 31.10 | 34.50 | 32.80 | 35.24 | % | 0.06 | 1 | 0 | 1.15 | 0.47 | 0.00 | -1.45 | 1/27/2026 | 1/27/2026 9:58:51 AM EST | |
| 525.00 | 30.70 | 33.60 | 32.15 | 34.46 | +1.06 | +3.18% | 0.06 | 3 | 5 | 1.15 | 0.47 | 0.00 | -1.45 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 530.00 | 28.90 | 32.40 | 30.65 | 34.80 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.16 | 0.45 | 0.00 | -1.44 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 535.00 | 28.50 | 31.00 | 29.75 | 29.30 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.16 | 0.44 | 0.00 | -1.43 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 540.00 | 26.20 | 29.50 | 27.85 | 28.57 | +0.75 | +2.70% | 0.05 | 7 | 127 | 1.16 | 0.42 | 0.00 | -1.42 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 545.00 | 25.10 | 27.70 | 26.40 | 30.40 | +0.59 | +1.98% | 0.05 | 2 | 2 | 1.17 | 0.41 | 0.00 | -1.41 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 550.00 | 24.00 | 26.70 | 25.35 | 27.93 | +6.63 | +31.13% | 0.05 | 35 | 51 | 1.16 | 0.39 | 0.00 | -1.40 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 555.00 | 23.30 | 26.00 | 24.65 | 29.50 | +3.73 | +14.48% | 0.04 | 2 | 13 | 1.17 | 0.38 | 0.00 | -1.39 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 560.00 | 21.70 | 24.80 | 23.25 | 28.00 | +8.70 | +45.08% | 0.04 | 2 | 48 | 1.17 | 0.37 | 0.00 | -1.37 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 565.00 | 20.70 | 23.80 | 22.25 | % | 0.04 | 0 | 0 | 1.17 | 0.36 | 0.00 | -1.36 | 1/27/2026 9:58:51 AM EST | |||
| 570.00 | 19.70 | 21.90 | 20.80 | 25.30 | +6.40 | +33.87% | 0.04 | 1 | 33 | 1.16 | 0.34 | 0.00 | -1.34 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 575.00 | 18.30 | 21.20 | 19.75 | 18.71 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.17 | 0.33 | 0.00 | -1.32 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 580.00 | 18.30 | 21.00 | 19.65 | 18.60 | 0.00 | 0.00% | 0.03 | 0 | 43 | 1.18 | 0.32 | 0.00 | -1.30 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 590.00 | 15.70 | 19.30 | 17.50 | 22.00 | +6.50 | +41.94% | 0.03 | 1 | 60 | 1.17 | 0.30 | 0.00 | -1.26 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 600.00 | 13.90 | 17.00 | 15.45 | 13.10 | 0.00 | 0.00% | 0.03 | 0 | 62 | 1.18 | 0.28 | 0.00 | -1.22 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 610.00 | 13.70 | 16.30 | 15.00 | 16.10 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.19 | 0.26 | 0.00 | -1.18 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 620.00 | 11.90 | 14.90 | 13.40 | 16.25 | +1.85 | +12.85% | 0.02 | 1 | 81 | 1.18 | 0.24 | 0.00 | -1.13 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 630.00 | 10.70 | 12.50 | 11.60 | 12.50 | +1.00 | +8.70% | 0.02 | 1 | 72 | 1.19 | 0.22 | 0.00 | -1.08 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 640.00 | 9.40 | 11.40 | 10.40 | 12.60 | +1.75 | +16.13% | 0.02 | 6 | 26 | 1.20 | 0.20 | 0.00 | -1.04 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 650.00 | 7.80 | 11.30 | 9.55 | 12.22 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.20 | 0.19 | 0.00 | -0.99 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 660.00 | 7.70 | 11.00 | 9.35 | 12.23 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.20 | 0.17 | 0.00 | -0.94 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 670.00 | 7.20 | 10.20 | 8.70 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.21 | 0.16 | 0.00 | -0.90 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 680.00 | 6.60 | 8.00 | 7.30 | 9.30 | +2.30 | +32.86% | 0.01 | 2 | 47 | 1.19 | 0.15 | 0.00 | -0.85 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 690.00 | 5.90 | 8.70 | 7.30 | % | 0.01 | 0 | 0 | 1.22 | 0.14 | 0.00 | -0.80 | 1/27/2026 9:58:51 AM EST | |||
| 700.00 | 5.10 | 7.00 | 6.05 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.21 | 0.13 | 0.00 | -0.76 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 710.00 | 5.20 | 6.00 | 5.60 | 5.30 | % | 0.01 | 2 | 0 | 1.22 | 0.12 | 0.00 | -0.72 | 1/27/2026 | 1/27/2026 9:58:51 AM EST | |
| 720.00 | 4.40 | 5.70 | 5.05 | 4.80 | -1.80 | -27.28% | 0.01 | 1 | 21 | 1.22 | 0.11 | 0.00 | -0.68 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 730.00 | 4.10 | 5.10 | 4.60 | 4.30 | +0.62 | +16.85% | 0.01 | 1 | 7 | 1.24 | 0.10 | 0.00 | -0.64 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 740.00 | 3.30 | 5.00 | 4.15 | 4.10 | -1.14 | -21.76% | 0.01 | 1 | 20 | 1.22 | 0.09 | 0.00 | -0.60 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 750.00 | 3.40 | 4.20 | 3.80 | 3.60 | 0.00 | 0.00% | 0.01 | 2 | 16 | 1.24 | 0.08 | 0.00 | -0.56 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 760.00 | 2.65 | 3.90 | 3.28 | 3.20 | +0.06 | +1.92% | 0.00 | 1 | 43 | 1.23 | 0.08 | 0.00 | -0.52 | 1/27/2026 | 1/27/2026 9:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/27/2026 9:58:51 AM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 1/27/2026 9:58:51 AM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/27/2026 9:58:51 AM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.14 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/27/2026 9:58:51 AM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.06 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.87 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.84 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.77 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/27/2026 9:58:51 AM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.16 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 205.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.57 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 210.00 | 0.00 | 4.40 | 2.20 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.49 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.00 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 220.00 | 0.00 | 4.40 | 2.20 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.38 | 0.00 | 0.00 | -0.02 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 225.00 | 0.00 | 4.40 | 2.20 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.34 | 0.00 | 0.00 | -0.02 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 230.00 | 0.00 | 4.50 | 2.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.86 | 0.00 | 0.00 | -0.03 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 232.50 | 0.00 | 4.50 | 2.25 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.24 | 0.00 | 0.00 | -0.04 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 235.00 | 0.00 | 3.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.05 | 0.00 | 0.00 | -0.04 | 1/21/2026 | 1/27/2026 9:58:51 AM EST |
| 237.50 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.04 | 1/27/2026 9:58:51 AM EST | |||
| 240.00 | 0.00 | 0.65 | 0.33 | 0.70 | +0.20 | +40.00% | 0.00 | 5 | 62 | 1.76 | 0.00 | 0.00 | -0.04 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 245.00 | 0.00 | 4.60 | 2.30 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.14 | 0.00 | 0.00 | -0.05 | 1/9/2026 | 1/27/2026 9:58:51 AM EST |
| 250.00 | 0.00 | 4.70 | 2.35 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.69 | 0.00 | 0.00 | -0.05 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 255.00 | 0.00 | 4.70 | 2.35 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.93 | 0.00 | 0.00 | -0.06 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.32 | 0.00 | 0.00 | -0.07 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 0.67 | -0.25 | -27.18% | 0.01 | 7 | 22 | 1.95 | 0.00 | 0.00 | -0.08 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 270.00 | 0.00 | 4.20 | 2.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.82 | -0.01 | 0.00 | -0.09 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | 2.06 | +0.61 | +42.07% | 0.01 | 1 | 24 | 1.72 | -0.01 | 0.00 | -0.10 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 280.00 | 0.80 | 1.15 | 0.98 | 0.90 | -0.36 | -28.58% | 0.00 | 6 | 42 | 1.30 | -0.01 | 0.00 | -0.12 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.65 | -0.01 | 0.00 | -0.14 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 290.00 | 0.00 | 2.50 | 1.25 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.48 | -0.01 | 0.00 | -0.15 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 295.00 | 0.00 | 1.70 | 0.85 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.27 | -0.01 | 0.00 | -0.17 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 300.00 | 1.10 | 1.80 | 1.45 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.32 | -0.02 | 0.00 | -0.20 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 305.00 | 0.05 | 4.00 | 2.03 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.09 | -0.02 | 0.00 | -0.22 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.24 | -0.02 | 0.00 | -0.25 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 315.00 | 1.25 | 3.70 | 2.48 | 2.40 | -1.80 | -42.86% | 0.01 | 1 | 20 | 1.32 | -0.03 | 0.00 | -0.27 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 320.00 | 1.75 | 4.00 | 2.88 | 2.60 | -0.50 | -16.13% | 0.01 | 6 | 11 | 1.35 | -0.03 | 0.00 | -0.30 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 325.00 | 2.25 | 3.60 | 2.93 | 3.16 | -0.33 | -9.46% | 0.01 | 6 | 67 | 1.32 | -0.04 | 0.00 | -0.33 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 330.00 | 2.75 | 3.60 | 3.18 | 2.80 | -1.15 | -29.12% | 0.01 | 10 | 74 | 1.30 | -0.04 | 0.00 | -0.37 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 335.00 | 3.40 | 4.20 | 3.80 | 3.72 | -0.28 | -7.00% | 0.01 | 1 | 19 | 1.26 | -0.05 | 0.00 | -0.40 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 340.00 | 2.75 | 5.30 | 4.03 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.24 | -0.05 | 0.00 | -0.44 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 345.00 | 3.10 | 5.00 | 4.05 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.21 | -0.06 | 0.00 | -0.48 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 350.00 | 4.50 | 5.50 | 5.00 | 4.88 | -1.30 | -21.04% | 0.01 | 6 | 168 | 1.24 | -0.06 | 0.00 | -0.52 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 355.00 | 4.00 | 6.50 | 5.25 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.22 | -0.07 | 0.00 | -0.56 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 360.00 | 4.80 | 7.60 | 6.20 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.22 | -0.08 | 0.00 | -0.60 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 365.00 | 5.40 | 8.30 | 6.85 | 6.50 | -1.35 | -17.20% | 0.02 | 6 | 21 | 1.24 | -0.09 | 0.00 | -0.64 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 370.00 | 6.50 | 7.80 | 7.15 | 7.35 | -1.70 | -18.79% | 0.02 | 2 | 60 | 1.23 | -0.10 | 0.00 | -0.68 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 375.00 | 6.40 | 9.20 | 7.80 | 8.00 | -2.00 | -20.00% | 0.02 | 1 | 16 | 1.20 | -0.11 | 0.00 | -0.73 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 380.00 | 7.90 | 10.20 | 9.05 | 8.79 | -2.21 | -20.10% | 0.02 | 5 | 25 | 1.22 | -0.12 | 0.00 | -0.77 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 385.00 | 8.10 | 11.50 | 9.80 | 11.48 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.19 | -0.13 | 0.00 | -0.81 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 390.00 | 9.70 | 12.30 | 11.00 | 10.78 | -3.87 | -26.42% | 0.03 | 1 | 45 | 1.20 | -0.14 | 0.00 | -0.86 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 395.00 | 10.80 | 13.00 | 11.90 | 11.63 | -2.27 | -16.34% | 0.03 | 16 | 18 | 1.19 | -0.15 | 0.00 | -0.90 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 400.00 | 12.60 | 14.70 | 13.65 | 13.60 | -2.20 | -13.93% | 0.03 | 24 | 87 | 1.21 | -0.16 | 0.00 | -0.94 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 405.00 | 12.80 | 15.90 | 14.35 | 16.73 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.18 | -0.17 | 0.00 | -0.98 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 410.00 | 14.10 | 18.00 | 16.05 | 18.43 | 0.00 | 0.00% | 0.04 | 0 | 25 | 1.19 | -0.18 | 0.00 | -1.02 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 415.00 | 15.60 | 19.10 | 17.35 | 18.00 | -0.10 | -0.56% | 0.04 | 11 | 20 | 1.17 | -0.20 | 0.00 | -1.06 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 420.00 | 17.20 | 21.00 | 19.10 | 26.35 | 0.00 | 0.00% | 0.05 | 0 | 70 | 1.17 | -0.21 | 0.00 | -1.10 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 425.00 | 19.10 | 22.40 | 20.75 | 20.50 | -2.05 | -9.10% | 0.05 | 40 | 44 | 1.16 | -0.22 | 0.00 | -1.14 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 430.00 | 20.70 | 24.00 | 22.35 | 25.18 | 0.00 | 0.00% | 0.05 | 0 | 12 | 1.17 | -0.24 | 0.00 | -1.17 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 435.00 | 22.80 | 26.00 | 24.40 | 26.92 | 0.00 | 0.00% | 0.06 | 0 | 10 | 1.16 | -0.25 | 0.00 | -1.21 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 440.00 | 24.80 | 28.10 | 26.45 | 26.50 | -4.30 | -13.97% | 0.06 | 3 | 16 | 1.15 | -0.27 | 0.00 | -1.24 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 445.00 | 27.50 | 30.10 | 28.80 | 31.50 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.16 | -0.28 | 0.00 | -1.27 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 450.00 | 29.90 | 32.20 | 31.05 | 31.00 | -5.00 | -13.89% | 0.07 | 14 | 48 | 1.16 | -0.30 | 0.00 | -1.29 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 455.00 | 31.50 | 34.90 | 33.20 | 40.90 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.16 | -0.31 | 0.00 | -1.32 | 1/21/2026 | 1/27/2026 9:58:51 AM EST |
| 460.00 | 33.90 | 37.40 | 35.65 | 30.00 | -11.00 | -26.83% | 0.08 | 11 | 29 | 1.15 | -0.33 | 0.00 | -1.34 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 465.00 | 36.40 | 39.80 | 38.10 | 33.30 | -9.70 | -22.56% | 0.08 | 6 | 3 | 1.15 | -0.35 | 0.00 | -1.37 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 470.00 | 39.40 | 42.40 | 40.90 | 45.23 | 0.00 | 0.00% | 0.09 | 0 | 30 | 1.15 | -0.36 | 0.00 | -1.38 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 475.00 | 42.20 | 44.80 | 43.50 | 37.64 | -10.66 | -22.07% | 0.09 | 1 | 21 | 1.15 | -0.38 | 0.00 | -1.40 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 477.50 | 43.70 | 46.20 | 44.95 | 42.10 | -6.65 | -13.65% | 0.09 | 1 | 6 | 1.14 | -0.39 | 0.00 | -1.41 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 480.00 | 45.00 | 47.80 | 46.40 | 38.83 | -8.37 | -17.74% | 0.10 | 1 | 21 | 1.15 | -0.39 | 0.00 | -1.42 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 482.50 | 46.00 | 49.10 | 47.55 | % | 0.10 | 0 | 0 | 1.15 | -0.40 | 0.00 | -1.42 | 1/27/2026 9:58:51 AM EST | |||
| 485.00 | 47.90 | 51.10 | 49.50 | 49.80 | 0.00 | 0.00% | 0.10 | 0 | 6 | 1.15 | -0.41 | 0.00 | -1.43 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 487.50 | 49.30 | 51.70 | 50.50 | 48.60 | % | 0.10 | 7 | 0 | 1.15 | -0.42 | 0.00 | -1.43 | 1/27/2026 | 1/27/2026 9:58:51 AM EST | |
| 490.00 | 50.20 | 53.80 | 52.00 | 46.00 | -8.20 | -15.13% | 0.11 | 3 | 22 | 1.14 | -0.43 | 0.00 | -1.44 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 492.50 | 52.40 | 55.10 | 53.75 | 55.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.15 | -0.43 | 0.00 | -1.44 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 495.00 | 53.60 | 56.90 | 55.25 | 47.70 | -9.35 | -16.39% | 0.11 | 1 | 14 | 1.15 | -0.44 | 0.00 | -1.45 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 497.50 | 55.20 | 58.30 | 56.75 | % | 0.11 | 0 | 0 | 1.15 | -0.45 | 0.00 | -1.45 | 1/27/2026 9:58:51 AM EST | |||
| 500.00 | 56.50 | 59.90 | 58.20 | 54.35 | -9.27 | -14.58% | 0.12 | 2 | 12 | 1.15 | -0.46 | 0.00 | -1.45 | 1/27/2026 | 1/27/2026 9:58:51 AM EST |
| 502.50 | 58.40 | 61.40 | 59.90 | % | 0.12 | 0 | 0 | 1.15 | -0.47 | 0.00 | -1.45 | 1/27/2026 9:58:51 AM EST | |||
| 505.00 | 59.70 | 63.20 | 61.45 | 64.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.15 | -0.47 | 0.00 | -1.46 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 507.50 | 61.20 | 64.60 | 62.90 | % | 0.12 | 0 | 0 | 1.15 | -0.48 | 0.00 | -1.46 | 1/27/2026 9:58:51 AM EST | |||
| 510.00 | 63.30 | 66.20 | 64.75 | 68.78 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.15 | -0.49 | 0.00 | -1.46 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 512.50 | 64.50 | 67.70 | 66.10 | % | 0.13 | 0 | 0 | 1.15 | -0.50 | 0.00 | -1.46 | 1/27/2026 9:58:51 AM EST | |||
| 515.00 | 66.30 | 69.90 | 68.10 | % | 0.13 | 0 | 0 | 1.15 | -0.50 | 0.00 | -1.46 | 1/27/2026 9:58:51 AM EST | |||
| 517.50 | 68.30 | 71.60 | 69.95 | % | 0.14 | 0 | 0 | 1.15 | -0.51 | 0.00 | -1.46 | 1/27/2026 9:58:51 AM EST | |||
| 520.00 | 69.70 | 73.20 | 71.45 | 74.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.16 | -0.52 | 0.00 | -1.45 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 522.50 | 71.80 | 74.50 | 73.15 | % | 0.14 | 0 | 0 | 1.15 | -0.53 | 0.00 | -1.45 | 1/27/2026 9:58:51 AM EST | |||
| 525.00 | 73.10 | 76.30 | 74.70 | 76.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.16 | -0.53 | 0.00 | -1.45 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 530.00 | 76.70 | 80.10 | 78.40 | 90.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | -0.55 | 0.00 | -1.44 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 535.00 | 80.40 | 83.80 | 82.10 | 84.05 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | -0.56 | 0.00 | -1.43 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 540.00 | 84.00 | 87.20 | 85.60 | % | 0.16 | 0 | 0 | 1.16 | -0.58 | 0.00 | -1.42 | 1/27/2026 9:58:51 AM EST | |||
| 545.00 | 87.80 | 91.20 | 89.50 | % | 0.16 | 0 | 0 | 1.17 | -0.59 | 0.00 | -1.41 | 1/27/2026 9:58:51 AM EST | |||
| 550.00 | 91.90 | 94.90 | 93.40 | 124.56 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.17 | -0.61 | 0.00 | -1.40 | 1/20/2026 | 1/27/2026 9:58:51 AM EST |
| 555.00 | 95.40 | 98.70 | 97.05 | % | 0.17 | 0 | 0 | 1.17 | -0.62 | 0.00 | -1.39 | 1/27/2026 9:58:51 AM EST | |||
| 560.00 | 99.30 | 102.60 | 100.95 | 100.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.17 | -0.63 | 0.00 | -1.37 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 565.00 | 103.20 | 107.00 | 105.10 | % | 0.19 | 0 | 0 | 1.17 | -0.64 | 0.00 | -1.36 | 1/27/2026 9:58:51 AM EST | |||
| 570.00 | 107.20 | 110.40 | 108.80 | % | 0.19 | 0 | 0 | 1.18 | -0.66 | 0.00 | -1.34 | 1/27/2026 9:58:51 AM EST | |||
| 575.00 | 111.20 | 114.90 | 113.05 | % | 0.20 | 0 | 0 | 1.18 | -0.67 | 0.00 | -1.32 | 1/27/2026 9:58:51 AM EST | |||
| 580.00 | 115.30 | 118.90 | 117.10 | % | 0.20 | 0 | 0 | 1.18 | -0.68 | 0.00 | -1.30 | 1/27/2026 9:58:51 AM EST | |||
| 590.00 | 123.60 | 127.20 | 125.40 | 123.50 | 0.00 | 0.00% | 0.21 | 0 | 17 | 1.18 | -0.70 | 0.00 | -1.26 | 1/22/2026 | 1/27/2026 9:58:51 AM EST |
| 600.00 | 131.50 | 135.40 | 133.45 | % | 0.22 | 0 | 0 | 1.19 | -0.72 | 0.00 | -1.22 | 1/27/2026 9:58:51 AM EST | |||
| 610.00 | 140.50 | 144.50 | 142.50 | % | 0.23 | 0 | 0 | 1.20 | -0.74 | 0.00 | -1.18 | 1/27/2026 9:58:51 AM EST | |||
| 620.00 | 149.20 | 153.00 | 151.10 | % | 0.24 | 0 | 0 | 1.20 | -0.76 | 0.00 | -1.13 | 1/27/2026 9:58:51 AM EST | |||
| 630.00 | 158.00 | 161.20 | 159.60 | % | 0.25 | 0 | 0 | 1.21 | -0.78 | 0.00 | -1.08 | 1/27/2026 9:58:51 AM EST | |||
| 640.00 | 167.00 | 171.00 | 169.00 | % | 0.26 | 0 | 0 | 1.21 | -0.80 | 0.00 | -1.04 | 1/27/2026 9:58:51 AM EST | |||
| 650.00 | 176.00 | 179.70 | 177.85 | % | 0.27 | 0 | 0 | 1.22 | -0.81 | 0.00 | -0.99 | 1/27/2026 9:58:51 AM EST | |||
| 660.00 | 185.00 | 189.00 | 187.00 | % | 0.28 | 0 | 0 | 1.21 | -0.83 | 0.00 | -0.94 | 1/27/2026 9:58:51 AM EST | |||
| 670.00 | 194.00 | 198.00 | 196.00 | % | 0.29 | 0 | 0 | 1.24 | -0.84 | 0.00 | -0.90 | 1/27/2026 9:58:51 AM EST | |||
| 680.00 | 203.50 | 207.50 | 205.50 | % | 0.30 | 0 | 0 | 1.23 | -0.85 | 0.00 | -0.85 | 1/27/2026 9:58:51 AM EST | |||
| 690.00 | 213.00 | 217.00 | 215.00 | % | 0.31 | 0 | 0 | 1.23 | -0.86 | 0.00 | -0.80 | 1/27/2026 9:58:51 AM EST | |||
| 700.00 | 222.40 | 225.90 | 224.15 | 223.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.25 | -0.87 | 0.00 | -0.76 | 1/26/2026 | 1/27/2026 9:58:51 AM EST |
| 710.00 | 231.80 | 235.80 | 233.80 | % | 0.33 | 0 | 0 | 1.24 | -0.88 | 0.00 | -0.72 | 1/27/2026 9:58:51 AM EST | |||
| 720.00 | 241.20 | 244.90 | 243.05 | % | 0.34 | 0 | 0 | 1.25 | -0.89 | 0.00 | -0.68 | 1/27/2026 9:58:51 AM EST | |||
| 730.00 | 251.00 | 254.80 | 252.90 | % | 0.35 | 0 | 0 | 1.23 | -0.90 | 0.00 | -0.64 | 1/27/2026 9:58:51 AM EST | |||
| 740.00 | 260.50 | 264.10 | 262.30 | 259.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.25 | -0.91 | 0.00 | -0.60 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 750.00 | 270.10 | 274.00 | 272.05 | 268.60 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.24 | -0.92 | 0.00 | -0.56 | 1/23/2026 | 1/27/2026 9:58:51 AM EST |
| 760.00 | 279.70 | 283.40 | 281.55 | % | 0.37 | 0 | 0 | 1.27 | -0.92 | 0.00 | -0.52 | 1/27/2026 9:58:51 AM EST |