Options Chain for CAPITAL ONE FINL CORP COM (COF) - $235.07 as of 1/23/2026 2:31:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 141.10 | 143.90 | 142.50 | % | 1.90 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 80.00 | 135.70 | 139.50 | 137.60 | 135.00 | 0.00 | 0.00% | 1.72 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 1/23/2026 3:59:58 PM EST |
| 85.00 | 130.80 | 134.50 | 132.65 | 132.60 | 0.00 | 0.00% | 1.56 | 0 | 1 | 2.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 1/23/2026 3:59:58 PM EST |
| 90.00 | 126.10 | 128.80 | 127.45 | 79.74 | 0.00 | 0.00% | 1.42 | 0 | 3 | 2.17 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 1/23/2026 3:59:58 PM EST |
| 95.00 | 121.20 | 123.90 | 122.55 | 121.70 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/23/2026 3:59:58 PM EST |
| 100.00 | 116.20 | 119.00 | 117.60 | 71.60 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 1/23/2026 3:59:58 PM EST |
| 105.00 | 110.70 | 114.00 | 112.35 | % | 1.07 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 110.00 | 106.20 | 108.90 | 107.55 | 138.15 | 0.00 | 0.00% | 0.98 | 0 | 8 | 1.73 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 3:59:58 PM EST |
| 115.00 | 101.10 | 104.00 | 102.55 | 137.00 | 0.00 | 0.00% | 0.89 | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:58 PM EST |
| 120.00 | 96.20 | 99.50 | 97.85 | 109.00 | 0.00 | 0.00% | 0.82 | 0 | 15 | 1.47 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/23/2026 3:59:58 PM EST |
| 125.00 | 91.20 | 93.80 | 92.50 | 107.90 | 0.00 | 0.00% | 0.74 | 0 | 34 | 1.49 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 3:59:58 PM EST |
| 130.00 | 86.20 | 88.90 | 87.55 | 120.68 | 0.00 | 0.00% | 0.67 | 0 | 18 | 1.38 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:58 PM EST |
| 135.00 | 81.20 | 83.90 | 82.55 | 115.53 | 0.00 | 0.00% | 0.61 | 0 | 83 | 1.22 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 3:59:58 PM EST |
| 140.00 | 76.40 | 78.90 | 77.65 | 102.75 | 0.00 | 0.00% | 0.55 | 0 | 22 | 1.15 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 145.00 | 71.50 | 73.90 | 72.70 | 83.70 | 0.00 | 0.00% | 0.50 | 0 | 11 | 1.08 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/23/2026 3:59:58 PM EST |
| 150.00 | 66.70 | 69.70 | 68.20 | 89.98 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.01 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:58 PM EST |
| 155.00 | 61.60 | 64.00 | 62.80 | 82.90 | 0.00 | 0.00% | 0.41 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 160.00 | 56.70 | 59.90 | 58.30 | 85.00 | 0.00 | 0.00% | 0.36 | 0 | 15 | 0.92 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 3:59:58 PM EST |
| 165.00 | 51.70 | 54.80 | 53.25 | 55.60 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.81 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/23/2026 3:59:58 PM EST |
| 170.00 | 46.90 | 49.10 | 48.00 | 49.00 | -11.16 | -18.56% | 0.28 | 20 | 32 | 0.72 | 0.99 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 175.00 | 41.90 | 44.20 | 43.05 | 81.15 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.65 | 0.98 | 0.00 | -0.03 | 1/7/2026 | 1/23/2026 3:59:58 PM EST |
| 180.00 | 36.90 | 39.30 | 38.10 | 60.00 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.56 | 0.96 | 0.00 | -0.04 | 1/15/2026 | 1/23/2026 3:59:58 PM EST |
| 185.00 | 32.20 | 34.30 | 33.25 | 49.80 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.51 | 0.94 | 0.00 | -0.05 | 12/10/2025 | 1/23/2026 3:59:58 PM EST |
| 190.00 | 27.40 | 29.50 | 28.45 | 29.40 | -29.60 | -50.17% | 0.15 | 30 | 34 | 0.31 | 0.91 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 195.00 | 22.70 | 24.90 | 23.80 | 25.00 | -10.60 | -29.78% | 0.12 | 4 | 178 | 0.32 | 0.87 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 200.00 | 18.40 | 20.50 | 19.45 | 19.00 | -18.00 | -48.65% | 0.10 | 44 | 163 | 0.32 | 0.82 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 205.00 | 14.60 | 16.30 | 15.45 | 16.50 | % | 0.08 | 3 | 0 | 0.32 | 0.75 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 210.00 | 11.10 | 12.00 | 11.55 | 11.60 | -15.45 | -57.12% | 0.06 | 33 | 396 | 0.29 | 0.67 | 0.02 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 215.00 | 8.10 | 9.30 | 8.70 | 9.11 | -13.24 | -59.24% | 0.04 | 2 | 4 | 0.31 | 0.57 | 0.02 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 217.50 | 6.60 | 7.90 | 7.25 | 7.30 | % | 0.03 | 198 | 0 | 0.30 | 0.52 | 0.02 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 220.00 | 5.60 | 6.70 | 6.15 | 6.00 | -12.80 | -68.09% | 0.03 | 1,532 | 1,193 | 0.30 | 0.46 | 0.02 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 222.50 | 4.60 | 5.60 | 5.10 | 5.50 | -9.91 | -64.31% | 0.02 | 318 | 1 | 0.30 | 0.40 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 225.00 | 3.70 | 4.30 | 4.00 | 4.00 | -13.50 | -77.15% | 0.02 | 127 | 35 | 0.29 | 0.35 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 227.50 | 3.00 | 3.50 | 3.25 | 3.40 | -8.40 | -71.19% | 0.01 | 59 | 9 | 0.29 | 0.30 | 0.02 | -0.11 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 230.00 | 2.50 | 2.75 | 2.63 | 2.70 | -8.88 | -76.69% | 0.01 | 6,169 | 4,240 | 0.29 | 0.25 | 0.02 | -0.10 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 232.50 | 1.90 | 2.40 | 2.15 | 2.20 | -8.20 | -78.85% | 0.01 | 267 | 64 | 0.30 | 0.21 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 235.00 | 1.50 | 2.00 | 1.75 | 1.65 | -7.20 | -81.36% | 0.01 | 918 | 123 | 0.29 | 0.18 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 237.50 | 0.95 | 1.65 | 1.30 | 1.49 | -5.91 | -79.87% | 0.01 | 41 | 39 | 0.29 | 0.15 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 240.00 | 0.95 | 1.30 | 1.13 | 1.05 | -5.34 | -83.57% | 0.00 | 531 | 3,926 | 0.30 | 0.13 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 242.50 | 0.70 | 1.20 | 0.95 | 0.94 | -6.26 | -86.95% | 0.00 | 216 | 231 | 0.31 | 0.11 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 245.00 | 0.60 | 0.90 | 0.75 | 0.70 | -4.57 | -86.72% | 0.00 | 19 | 23 | 0.30 | 0.09 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 247.50 | 0.40 | 0.80 | 0.60 | 0.62 | -3.38 | -84.50% | 0.00 | 203 | 85 | 0.32 | 0.08 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 250.00 | 0.45 | 0.50 | 0.48 | 0.48 | -2.66 | -84.72% | 0.00 | 9,647 | 3,457 | 0.32 | 0.07 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 252.50 | 0.25 | 0.60 | 0.43 | 0.45 | -1.75 | -79.55% | 0.00 | 3 | 101 | 0.32 | 0.06 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 255.00 | 0.20 | 0.50 | 0.35 | 0.33 | -1.44 | -81.36% | 0.00 | 13 | 95 | 0.33 | 0.05 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 257.50 | 0.15 | 0.60 | 0.38 | 2.31 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.34 | 0.04 | 0.00 | -0.03 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 260.00 | 0.20 | 0.35 | 0.28 | 0.25 | -1.25 | -83.34% | 0.00 | 118 | 3,274 | 0.35 | 0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 262.50 | 0.10 | 0.55 | 0.33 | 0.10 | -1.04 | -91.23% | 0.00 | 1 | 5 | 0.36 | 0.03 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 265.00 | 0.15 | 0.30 | 0.23 | 0.20 | -1.00 | -83.34% | 0.00 | 7 | 4 | 0.36 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 270.00 | 0.10 | 0.35 | 0.23 | 0.17 | -0.47 | -73.44% | 0.00 | 154 | 1,253 | 0.38 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | 0.01 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 280.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.24 | -82.76% | 0.00 | 36 | 702 | 0.40 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 285.00 | 0.00 | 0.70 | 0.35 | 0.32 | +0.16 | +100.00% | 0.00 | 1 | 11 | 0.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.05 | -35.72% | 0.00 | 1 | 95 | 0.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 295.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.65 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 305.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 1.10 | 0.55 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.77 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:58 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 1/23/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 0.90 | 0.45 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/23/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.67 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 158 | 2.34 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 1/23/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/23/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.09 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 1/23/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.97 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.77 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/23/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.67 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 1/23/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.88 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.94 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/23/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.84 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/23/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/23/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.60 | 0.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 1/23/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 49 | 0.71 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.02 | -20.00% | 0.00 | 23 | 183 | 0.61 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 39 | 207 | 0.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 71 | 0.56 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.55 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 170.00 | 0.10 | 0.40 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,280 | 0.45 | -0.01 | 0.00 | -0.02 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 175.00 | 0.20 | 0.40 | 0.30 | 0.32 | +0.09 | +39.13% | 0.00 | 47 | 70 | 0.43 | -0.02 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 180.00 | 0.30 | 0.50 | 0.40 | 0.42 | +0.12 | +40.00% | 0.00 | 204 | 185 | 0.40 | -0.04 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 185.00 | 0.45 | 1.05 | 0.75 | 0.56 | -0.02 | -3.45% | 0.00 | 105 | 197 | 0.38 | -0.06 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 190.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.33 | +63.47% | 0.00 | 857 | 486 | 0.36 | -0.09 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 195.00 | 1.05 | 1.45 | 1.25 | 1.25 | +0.01 | +0.81% | 0.01 | 578 | 674 | 0.35 | -0.13 | 0.01 | -0.09 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 200.00 | 1.70 | 2.00 | 1.85 | 1.85 | +0.93 | +101.09% | 0.01 | 4,290 | 2,673 | 0.33 | -0.18 | 0.01 | -0.11 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 205.00 | 2.60 | 3.10 | 2.85 | 2.60 | +0.32 | +14.04% | 0.01 | 617 | 152 | 0.32 | -0.25 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 210.00 | 3.70 | 4.40 | 4.05 | 4.10 | +2.35 | +134.29% | 0.02 | 3,633 | 1,847 | 0.31 | -0.33 | 0.02 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 215.00 | 5.80 | 6.30 | 6.05 | 6.05 | +3.56 | +142.98% | 0.03 | 725 | 608 | 0.31 | -0.43 | 0.02 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 217.50 | 6.90 | 7.50 | 7.20 | 6.92 | +3.96 | +133.79% | 0.03 | 38 | 19 | 0.30 | -0.48 | 0.02 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 220.00 | 8.20 | 8.80 | 8.50 | 8.60 | +5.04 | +141.58% | 0.04 | 347 | 2,471 | 0.31 | -0.54 | 0.02 | -0.13 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 222.50 | 9.10 | 10.80 | 9.95 | 9.60 | +5.50 | +134.15% | 0.04 | 20 | 6 | 0.30 | -0.60 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 225.00 | 10.80 | 12.10 | 11.45 | 10.50 | +5.70 | +118.75% | 0.05 | 391 | 1,365 | 0.29 | -0.65 | 0.02 | -0.12 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 227.50 | 12.50 | 13.90 | 13.20 | 12.19 | +4.39 | +56.29% | 0.06 | 4 | 117 | 0.29 | -0.70 | 0.02 | -0.11 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 230.00 | 14.50 | 15.80 | 15.15 | 15.00 | +8.50 | +130.77% | 0.07 | 640 | 1,994 | 0.29 | -0.75 | 0.02 | -0.10 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 232.50 | 16.00 | 17.80 | 16.90 | 15.92 | +8.22 | +106.76% | 0.07 | 3 | 441 | 0.28 | -0.79 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 235.00 | 18.10 | 20.10 | 19.10 | 18.64 | +9.86 | +112.31% | 0.08 | 30 | 158 | 0.28 | -0.82 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 237.50 | % | 0.00 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.08 | 1/23/2026 3:59:58 PM EST | ||||||
| 240.00 | 22.50 | 24.90 | 23.70 | 22.72 | +11.55 | +103.41% | 0.10 | 6 | 762 | 0.39 | -0.87 | 0.01 | -0.07 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 242.50 | 24.80 | 27.10 | 25.95 | 12.60 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.36 | -0.89 | 0.01 | -0.06 | 1/22/2026 | 1/23/2026 3:59:58 PM EST |
| 245.00 | 27.20 | 29.60 | 28.40 | 21.83 | +7.43 | +51.60% | 0.12 | 3 | 3 | 0.36 | -0.91 | 0.01 | -0.06 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 247.50 | 29.50 | 31.90 | 30.70 | 25.70 | % | 0.12 | 1 | 0 | 0.38 | -0.92 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST | |
| 250.00 | 32.00 | 34.40 | 33.20 | 32.13 | +9.13 | +39.70% | 0.13 | 59 | 531 | 0.38 | -0.93 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 252.50 | 34.40 | 36.80 | 35.60 | % | 0.14 | 0 | 0 | 0.44 | -0.94 | 0.01 | -0.04 | 1/23/2026 3:59:58 PM EST | |||
| 255.00 | 36.80 | 39.50 | 38.15 | % | 0.15 | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.04 | 1/23/2026 3:59:58 PM EST | |||
| 257.50 | 39.20 | 41.90 | 40.55 | % | 0.16 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 1/23/2026 3:59:58 PM EST | |||
| 260.00 | 41.70 | 44.00 | 42.85 | 41.67 | +13.00 | +45.35% | 0.16 | 4 | 249 | 0.53 | -0.97 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 262.50 | 44.00 | 46.80 | 45.40 | % | 0.17 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 1/23/2026 3:59:58 PM EST | |||
| 265.00 | 45.90 | 49.20 | 47.55 | % | 0.18 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 1/23/2026 3:59:58 PM EST | |||
| 270.00 | 51.60 | 54.10 | 52.85 | 41.30 | 0.00 | 0.00% | 0.20 | 0 | 22 | 0.49 | -0.99 | 0.00 | -0.01 | 1/20/2026 | 1/23/2026 3:59:58 PM EST |
| 275.00 | 56.60 | 59.20 | 57.90 | % | 0.21 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/23/2026 3:59:58 PM EST | |||
| 280.00 | 60.80 | 64.10 | 62.45 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 1/23/2026 3:59:58 PM EST | |||
| 285.00 | 65.80 | 69.20 | 67.50 | % | 0.24 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 290.00 | 71.40 | 74.20 | 72.80 | 70.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 1/23/2026 3:59:58 PM EST |
| 295.00 | 76.40 | 79.20 | 77.80 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 300.00 | 81.40 | 84.10 | 82.75 | 77.10 | -72.40 | -48.43% | 0.28 | 1 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 3:59:58 PM EST |
| 305.00 | 85.80 | 89.10 | 87.45 | % | 0.29 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 310.00 | 91.20 | 94.10 | 92.65 | % | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 315.00 | 96.20 | 99.00 | 97.60 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 320.00 | 100.70 | 104.60 | 102.65 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 330.00 | 111.20 | 114.00 | 112.60 | % | 0.34 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 340.00 | 121.30 | 124.00 | 122.65 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 350.00 | 130.60 | 134.60 | 132.60 | % | 0.38 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST | |||
| 360.00 | 141.20 | 144.00 | 142.60 | % | 0.40 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:58 PM EST |