Options Chain for SANDISK CORP COM (SNDK) - $674.01 as of 2/24/2026 7:10:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 369.10 | 381.40 | 375.25 | 368.65 | +89.15 | +31.90% | 1.42 | 12 | 2 | 2.69 | 1.00 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 270.00 | 364.40 | 374.50 | 369.45 | 354.52 | -34.28 | -8.82% | 1.37 | 2 | 2 | 2.45 | 1.00 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 275.00 | 359.20 | 370.80 | 365.00 | 269.90 | 0.00 | 0.00% | 1.33 | 0 | 2 | 2.53 | 1.00 | 0.00 | -0.05 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 280.00 | 354.20 | 365.40 | 359.80 | 329.30 | 0.00 | 0.00% | 1.29 | 0 | 1 | 2.45 | 1.00 | 0.00 | -0.05 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 285.00 | 349.30 | 361.60 | 355.45 | 329.20 | 0.00 | 0.00% | 1.25 | 0 | 1 | 2.51 | 1.00 | 0.00 | -0.06 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 290.00 | 344.30 | 357.20 | 350.75 | 324.40 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.51 | 1.00 | 0.00 | -0.06 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 295.00 | 339.40 | 352.10 | 345.75 | % | 1.17 | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.07 | 2/24/2026 3:59:21 PM EST | |||
| 300.00 | 334.40 | 345.50 | 339.95 | 257.20 | 0.00 | 0.00% | 1.13 | 0 | 2 | 2.27 | 1.00 | 0.00 | -0.08 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 305.00 | 329.40 | 340.60 | 335.00 | % | 1.10 | 0 | 0 | 2.24 | 1.00 | 0.00 | -0.08 | 2/24/2026 3:59:21 PM EST | |||
| 310.00 | 324.50 | 335.60 | 330.05 | 337.95 | % | 1.06 | 2 | 0 | 2.19 | 1.00 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 315.00 | 319.80 | 330.10 | 324.95 | % | 1.03 | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.10 | 2/24/2026 3:59:21 PM EST | |||
| 320.00 | 314.60 | 327.00 | 320.80 | 293.10 | 0.00 | 0.00% | 1.00 | 0 | 1 | 2.22 | 1.00 | 0.00 | -0.11 | 2/4/2026 | 2/24/2026 3:59:21 PM EST |
| 325.00 | 309.90 | 320.80 | 315.35 | 339.50 | 0.00 | 0.00% | 0.97 | 0 | 1 | 2.09 | 0.99 | 0.00 | -0.11 | 2/3/2026 | 2/24/2026 3:59:21 PM EST |
| 330.00 | 307.20 | 314.20 | 310.70 | 310.66 | -17.04 | -5.20% | 0.94 | 48 | 2 | 1.91 | 0.99 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 335.00 | 299.80 | 311.90 | 305.85 | % | 0.91 | 0 | 0 | 2.09 | 0.99 | 0.00 | -0.16 | 2/24/2026 3:59:21 PM EST | |||
| 340.00 | 294.90 | 308.10 | 301.50 | 289.17 | % | 0.89 | 74 | 0 | 2.13 | 0.99 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 345.00 | 290.00 | 303.00 | 296.50 | 316.10 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.08 | 0.99 | 0.00 | -0.17 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 350.00 | 285.10 | 295.80 | 290.45 | 275.13 | % | 0.83 | 2 | 0 | 1.89 | 0.99 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 355.00 | 280.40 | 293.40 | 286.90 | 298.45 | % | 0.81 | 108 | 0 | 2.03 | 0.99 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 360.00 | 275.60 | 288.40 | 282.00 | 265.40 | -3.60 | -1.34% | 0.78 | 314 | 5 | 2.00 | 0.98 | 0.00 | -0.27 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 365.00 | 270.60 | 283.20 | 276.90 | 270.25 | -34.67 | -11.37% | 0.76 | 108 | 10 | 1.94 | 0.98 | 0.00 | -0.29 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 370.00 | 265.70 | 278.70 | 272.20 | 256.47 | +19.24 | +8.11% | 0.74 | 2 | 34 | 1.93 | 0.98 | 0.00 | -0.30 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 375.00 | 261.10 | 273.40 | 267.25 | 294.70 | 0.00 | 0.00% | 0.71 | 0 | 8 | 1.86 | 0.98 | 0.00 | -0.32 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 380.00 | 256.30 | 267.20 | 261.75 | 307.15 | 0.00 | 0.00% | 0.69 | 0 | 29 | 1.75 | 0.98 | 0.00 | -0.35 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 385.00 | 251.30 | 263.20 | 257.25 | 297.22 | 0.00 | 0.00% | 0.67 | 0 | 23 | 1.78 | 0.97 | 0.00 | -0.38 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 390.00 | 246.50 | 259.10 | 252.80 | 291.35 | 0.00 | 0.00% | 0.65 | 0 | 21 | 1.79 | 0.97 | 0.00 | -0.40 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 395.00 | 241.70 | 252.30 | 247.00 | 242.52 | -47.03 | -16.25% | 0.63 | 1 | 24 | 1.65 | 0.97 | 0.00 | -0.43 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 400.00 | 236.80 | 246.90 | 241.85 | 227.30 | -63.90 | -21.95% | 0.60 | 4 | 23 | 1.59 | 0.97 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 405.00 | 232.50 | 244.30 | 238.40 | 259.10 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.69 | 0.96 | 0.00 | -0.48 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 410.00 | 228.50 | 239.80 | 234.15 | 254.72 | 0.00 | 0.00% | 0.57 | 0 | 1 | 1.68 | 0.96 | 0.00 | -0.51 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 415.00 | 222.70 | 233.10 | 227.90 | 248.77 | 0.00 | 0.00% | 0.55 | 0 | 34 | 1.56 | 0.95 | 0.00 | -0.54 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 420.00 | 217.90 | 229.10 | 223.50 | % | 0.53 | 0 | 0 | 1.57 | 0.95 | 0.00 | -0.56 | 2/24/2026 3:59:21 PM EST | |||
| 425.00 | 213.20 | 225.60 | 219.40 | 240.11 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.61 | 0.95 | 0.00 | -0.59 | 2/12/2026 | 2/24/2026 3:59:21 PM EST |
| 430.00 | 208.50 | 219.60 | 214.05 | % | 0.50 | 0 | 0 | 1.53 | 0.94 | 0.00 | -0.62 | 2/24/2026 3:59:21 PM EST | |||
| 435.00 | 204.10 | 216.10 | 210.10 | % | 0.48 | 0 | 0 | 1.56 | 0.94 | 0.00 | -0.65 | 2/24/2026 3:59:21 PM EST | |||
| 440.00 | 200.00 | 209.80 | 204.90 | 140.90 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.47 | 0.94 | 0.00 | -0.69 | 2/10/2026 | 2/24/2026 3:59:21 PM EST |
| 445.00 | 195.00 | 205.50 | 200.25 | % | 0.45 | 0 | 0 | 1.46 | 0.93 | 0.00 | -0.71 | 2/24/2026 3:59:21 PM EST | |||
| 450.00 | 191.00 | 200.80 | 195.90 | 188.38 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.14 | 0.93 | 0.00 | -0.75 | 2/20/2026 | 2/24/2026 3:59:21 PM EST |
| 455.00 | 186.00 | 196.80 | 191.40 | 129.50 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.13 | 0.92 | 0.00 | -0.77 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 460.00 | 182.00 | 191.90 | 186.95 | 153.10 | 0.00 | 0.00% | 0.41 | 0 | 17 | 1.17 | 0.92 | 0.00 | -0.81 | 2/6/2026 | 2/24/2026 3:59:21 PM EST |
| 465.00 | 177.60 | 188.20 | 182.90 | % | 0.39 | 0 | 0 | 1.19 | 0.91 | 0.00 | -0.84 | 2/24/2026 3:59:21 PM EST | |||
| 470.00 | 174.90 | 183.10 | 179.00 | 180.70 | -1.12 | -0.62% | 0.38 | 2 | 6 | 1.23 | 0.91 | 0.00 | -0.87 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 475.00 | 169.00 | 180.80 | 174.90 | 175.42 | +30.42 | +20.98% | 0.37 | 2 | 1 | 1.22 | 0.90 | 0.00 | -0.91 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 480.00 | 165.90 | 174.50 | 170.20 | 170.90 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.22 | 0.89 | 0.00 | -0.95 | 2/20/2026 | 2/24/2026 3:59:21 PM EST |
| 485.00 | 161.50 | 170.30 | 165.90 | % | 0.34 | 0 | 0 | 1.21 | 0.89 | 0.00 | -0.98 | 2/24/2026 3:59:21 PM EST | |||
| 490.00 | 157.50 | 166.10 | 161.80 | 146.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.21 | 0.88 | 0.00 | -1.02 | 2/6/2026 | 2/24/2026 3:59:21 PM EST |
| 495.00 | 153.20 | 163.30 | 158.25 | 190.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.23 | 0.87 | 0.00 | -1.05 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 500.00 | 147.00 | 157.90 | 152.45 | 140.00 | -54.58 | -28.05% | 0.30 | 6 | 30 | 1.16 | 0.86 | 0.00 | -1.09 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 505.00 | 144.70 | 153.80 | 149.25 | % | 0.30 | 0 | 0 | 1.19 | 0.86 | 0.00 | -1.13 | 2/24/2026 3:59:21 PM EST | |||
| 510.00 | 140.80 | 149.70 | 145.25 | 145.30 | 0.00 | 0.00% | 0.28 | 0 | 3 | 1.19 | 0.85 | 0.00 | -1.16 | 2/20/2026 | 2/24/2026 3:59:21 PM EST |
| 515.00 | 136.70 | 145.70 | 141.20 | 126.50 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.19 | 0.84 | 0.00 | -1.20 | 2/13/2026 | 2/24/2026 3:59:21 PM EST |
| 520.00 | 132.50 | 141.80 | 137.15 | 131.67 | -30.12 | -18.62% | 0.26 | 2 | 52 | 1.18 | 0.83 | 0.00 | -1.24 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 525.00 | 129.10 | 137.90 | 133.50 | 130.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.18 | 0.82 | 0.00 | -1.27 | 2/20/2026 | 2/24/2026 3:59:21 PM EST |
| 530.00 | 123.00 | 132.80 | 127.90 | 161.22 | 0.00 | 0.00% | 0.24 | 0 | 43 | 1.13 | 0.81 | 0.00 | -1.31 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 535.00 | 121.90 | 130.30 | 126.10 | 163.95 | 0.00 | 0.00% | 0.24 | 0 | 18 | 1.18 | 0.80 | 0.00 | -1.34 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 540.00 | 117.30 | 126.40 | 121.85 | 108.85 | 0.00 | 0.00% | 0.23 | 0 | 80 | 1.16 | 0.79 | 0.00 | -1.37 | 2/19/2026 | 2/24/2026 3:59:21 PM EST |
| 545.00 | 113.20 | 122.50 | 117.85 | 93.97 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.15 | 0.78 | 0.00 | -1.40 | 2/11/2026 | 2/24/2026 3:59:21 PM EST |
| 550.00 | 109.70 | 118.40 | 114.05 | 116.50 | 0.00 | 0.00% | 0.21 | 0 | 96 | 1.14 | 0.77 | 0.00 | -1.44 | 2/20/2026 | 2/24/2026 3:59:21 PM EST |
| 555.00 | 106.50 | 114.90 | 110.70 | 102.00 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.14 | 0.76 | 0.00 | -1.47 | 2/11/2026 | 2/24/2026 3:59:21 PM EST |
| 560.00 | 103.60 | 112.00 | 107.80 | 147.96 | 0.00 | 0.00% | 0.19 | 0 | 26 | 1.16 | 0.75 | 0.00 | -1.50 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 565.00 | 100.10 | 107.00 | 103.55 | 97.86 | +11.86 | +13.80% | 0.18 | 2 | 5 | 1.13 | 0.74 | 0.00 | -1.53 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 570.00 | 97.00 | 103.30 | 100.15 | 107.00 | -30.00 | -21.90% | 0.18 | 2 | 4 | 1.14 | 0.73 | 0.00 | -1.56 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 575.00 | 93.30 | 101.00 | 97.15 | 126.83 | +63.55 | +100.43% | 0.17 | 1 | 11 | 1.13 | 0.71 | 0.00 | -1.58 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 580.00 | 90.10 | 97.00 | 93.55 | 86.00 | +14.00 | +19.45% | 0.16 | 7 | 10 | 1.12 | 0.70 | 0.00 | -1.61 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 585.00 | 87.00 | 94.00 | 90.50 | 89.79 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.12 | 0.69 | 0.00 | -1.63 | 2/20/2026 | 2/24/2026 3:59:21 PM EST |
| 590.00 | 84.00 | 90.80 | 87.40 | 99.70 | -20.30 | -16.92% | 0.15 | 2 | 45 | 1.12 | 0.68 | 0.00 | -1.65 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 595.00 | 81.00 | 87.10 | 84.05 | 70.00 | 0.00 | 0.00% | 0.14 | 0 | 16 | 1.11 | 0.67 | 0.00 | -1.68 | 2/19/2026 | 2/24/2026 3:59:21 PM EST |
| 600.00 | 77.40 | 85.00 | 81.20 | 74.92 | -21.63 | -22.41% | 0.14 | 16 | 108 | 1.11 | 0.65 | 0.00 | -1.69 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 605.00 | 74.50 | 80.90 | 77.70 | 85.35 | -27.65 | -24.47% | 0.13 | 1 | 21 | 1.09 | 0.64 | 0.00 | -1.71 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 610.00 | 72.00 | 79.00 | 75.50 | 72.97 | -30.55 | -29.52% | 0.12 | 12 | 16 | 1.10 | 0.63 | 0.00 | -1.73 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 612.50 | 70.00 | 77.00 | 73.50 | % | 0.12 | 0 | 0 | 1.09 | 0.62 | 0.00 | -1.73 | 2/24/2026 3:59:21 PM EST | |||
| 615.00 | 69.00 | 76.00 | 72.50 | 64.70 | -33.60 | -34.19% | 0.12 | 6 | 19 | 1.10 | 0.61 | 0.00 | -1.74 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 617.50 | 67.60 | 73.80 | 70.70 | 67.40 | % | 0.11 | 1 | 0 | 1.09 | 0.61 | 0.00 | -1.74 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 620.00 | 66.00 | 72.00 | 69.00 | 69.60 | -26.28 | -27.41% | 0.11 | 11 | 72 | 1.06 | 0.60 | 0.00 | -1.75 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 622.50 | 65.00 | 71.90 | 68.45 | 66.00 | % | 0.11 | 20 | 0 | 1.09 | 0.59 | 0.00 | -1.76 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 625.00 | 63.70 | 67.50 | 65.60 | 68.90 | +1.04 | +1.54% | 0.10 | 15 | 66 | 1.06 | 0.59 | 0.00 | -1.76 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 627.50 | 62.00 | 68.70 | 65.35 | 64.99 | % | 0.10 | 9 | 0 | 1.06 | 0.58 | 0.00 | -1.76 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 630.00 | 60.60 | 68.00 | 64.30 | 58.41 | -31.19 | -34.81% | 0.10 | 53 | 84 | 1.08 | 0.57 | 0.00 | -1.77 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 632.50 | 59.00 | 66.00 | 62.50 | 63.86 | % | 0.10 | 13 | 0 | 1.07 | 0.57 | 0.00 | -1.77 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 635.00 | 58.40 | 65.40 | 61.90 | 55.98 | -6.62 | -10.58% | 0.10 | 12 | 52 | 1.08 | 0.56 | 0.00 | -1.77 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 637.50 | 57.20 | 63.90 | 60.55 | 59.85 | % | 0.09 | 2 | 0 | 1.08 | 0.55 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 640.00 | 56.00 | 62.10 | 59.05 | 50.30 | -28.30 | -36.01% | 0.09 | 88 | 70 | 1.07 | 0.55 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 642.50 | 56.00 | 61.00 | 58.50 | 55.00 | % | 0.09 | 11 | 0 | 1.08 | 0.54 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 645.00 | 53.20 | 59.50 | 56.35 | 58.00 | -22.47 | -27.93% | 0.09 | 8 | 30 | 1.06 | 0.53 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 647.50 | 52.80 | 59.60 | 56.20 | 54.97 | % | 0.09 | 55 | 0 | 1.08 | 0.53 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 650.00 | 51.30 | 55.90 | 53.60 | 55.00 | -18.20 | -24.87% | 0.08 | 391 | 73 | 1.05 | 0.52 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 652.50 | 49.90 | 57.00 | 53.45 | 50.90 | % | 0.08 | 76 | 0 | 1.07 | 0.51 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 655.00 | 49.30 | 54.80 | 52.05 | 50.77 | -28.83 | -36.22% | 0.08 | 5 | 33 | 1.07 | 0.51 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 657.50 | 48.00 | 54.60 | 51.30 | 62.63 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.07 | 0.50 | 0.00 | -1.77 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 660.00 | 47.00 | 53.80 | 50.40 | 49.08 | -18.42 | -27.29% | 0.08 | 45 | 86 | 1.07 | 0.49 | 0.00 | -1.77 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 665.00 | 44.80 | 49.80 | 47.30 | 44.45 | -21.13 | -32.22% | 0.07 | 30 | 59 | 1.05 | 0.48 | 0.00 | -1.76 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 670.00 | 43.90 | 47.20 | 45.55 | 46.80 | -15.75 | -25.18% | 0.07 | 127 | 89 | 1.06 | 0.47 | 0.00 | -1.76 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 675.00 | 41.20 | 47.50 | 44.35 | 41.00 | -20.05 | -32.85% | 0.07 | 43 | 70 | 1.07 | 0.45 | 0.00 | -1.75 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 680.00 | 40.20 | 43.90 | 42.05 | 42.50 | -15.47 | -26.69% | 0.06 | 161 | 135 | 1.06 | 0.44 | 0.00 | -1.73 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 685.00 | 38.00 | 43.10 | 40.55 | 37.10 | -20.70 | -35.82% | 0.06 | 91 | 54 | 1.06 | 0.43 | 0.00 | -1.72 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 690.00 | 36.40 | 40.90 | 38.65 | 39.00 | -12.13 | -23.73% | 0.06 | 20 | 36 | 1.06 | 0.41 | 0.00 | -1.70 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 695.00 | 33.90 | 39.80 | 36.85 | 37.00 | -12.03 | -24.54% | 0.05 | 61 | 68 | 1.05 | 0.40 | 0.00 | -1.69 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 700.00 | 33.00 | 38.40 | 35.70 | 32.19 | -14.64 | -31.27% | 0.05 | 244 | 163 | 1.06 | 0.39 | 0.00 | -1.67 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 705.00 | 31.40 | 36.30 | 33.85 | 45.57 | -10.18 | -18.26% | 0.05 | 16 | 5 | 1.06 | 0.38 | 0.00 | -1.65 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 710.00 | 29.70 | 33.60 | 31.65 | 31.40 | -21.40 | -40.53% | 0.04 | 26 | 154 | 1.04 | 0.36 | 0.00 | -1.63 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 720.00 | 26.10 | 30.80 | 28.45 | 26.00 | -16.40 | -38.68% | 0.04 | 15 | 81 | 1.03 | 0.34 | 0.00 | -1.58 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 730.00 | 25.20 | 29.30 | 27.25 | 26.08 | -16.17 | -38.28% | 0.04 | 394 | 477 | 1.06 | 0.32 | 0.00 | -1.54 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 740.00 | 22.50 | 26.50 | 24.50 | 21.86 | -22.84 | -51.10% | 0.03 | 39 | 41 | 1.05 | 0.30 | 0.00 | -1.48 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 750.00 | 20.50 | 24.00 | 22.25 | 22.00 | -9.61 | -30.41% | 0.03 | 48 | 61 | 1.05 | 0.27 | 0.00 | -1.43 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 760.00 | 18.20 | 21.60 | 19.90 | 21.90 | -15.45 | -41.37% | 0.03 | 14 | 70 | 1.04 | 0.25 | 0.00 | -1.37 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 770.00 | 16.80 | 18.10 | 17.45 | 18.30 | -9.65 | -34.53% | 0.02 | 18 | 322 | 1.03 | 0.24 | 0.00 | -1.31 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 780.00 | 13.30 | 17.80 | 15.55 | 15.58 | -15.57 | -49.99% | 0.02 | 4 | 25 | 1.02 | 0.22 | 0.00 | -1.25 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 790.00 | 13.60 | 15.30 | 14.45 | 13.11 | -15.19 | -53.68% | 0.02 | 14 | 16 | 1.03 | 0.20 | 0.00 | -1.19 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 800.00 | 12.20 | 15.20 | 13.70 | 13.73 | -7.84 | -36.35% | 0.02 | 83 | 202 | 1.05 | 0.18 | 0.00 | -1.13 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 810.00 | 11.20 | 13.60 | 12.40 | 11.65 | -6.35 | -35.28% | 0.02 | 102 | 67 | 1.05 | 0.17 | 0.00 | -1.08 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 820.00 | 9.70 | 12.50 | 11.10 | 9.90 | -12.10 | -55.00% | 0.01 | 8 | 10 | 1.04 | 0.16 | 0.00 | -1.02 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 830.00 | 8.90 | 11.30 | 10.10 | 9.00 | -9.00 | -50.00% | 0.01 | 8 | 22 | 1.05 | 0.14 | 0.00 | -0.97 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 840.00 | 8.30 | 9.90 | 9.10 | 8.50 | -1.00 | -10.53% | 0.01 | 4 | 5 | 1.05 | 0.13 | 0.00 | -0.92 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 850.00 | 7.60 | 8.90 | 8.25 | 8.14 | -5.45 | -40.11% | 0.01 | 20 | 27 | 1.05 | 0.12 | 0.00 | -0.87 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 860.00 | 6.70 | 8.20 | 7.45 | 11.60 | -1.39 | -10.71% | 0.01 | 7 | 7 | 1.05 | 0.11 | 0.00 | -0.82 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 870.00 | 6.20 | 7.40 | 6.80 | 14.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.05 | 0.10 | 0.00 | -0.77 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 880.00 | 5.40 | 6.70 | 6.05 | 7.90 | -2.40 | -23.31% | 0.01 | 23 | 56 | 1.05 | 0.10 | 0.00 | -0.73 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 890.00 | 4.80 | 6.00 | 5.40 | 12.87 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.05 | 0.09 | 0.00 | -0.69 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 900.00 | 4.60 | 5.20 | 4.90 | 5.20 | -7.40 | -58.73% | 0.01 | 85 | 240 | 1.05 | 0.08 | 0.00 | -0.65 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 910.00 | 4.20 | 5.20 | 4.70 | 6.89 | -3.36 | -32.78% | 0.01 | 10 | 26 | 1.07 | 0.07 | 0.00 | -0.61 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 920.00 | 3.70 | 5.20 | 4.45 | 4.48 | +0.88 | +24.45% | 0.00 | 2 | 51 | 1.07 | 0.07 | 0.00 | -0.57 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 930.00 | 3.50 | 4.40 | 3.95 | 3.85 | 0.00 | 0.00% | 0.00 | 115 | 2 | 1.07 | 0.06 | 0.00 | -0.54 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 940.00 | 2.65 | 3.90 | 3.28 | 3.72 | +0.46 | +14.11% | 0.00 | 1 | 5 | 1.05 | 0.06 | 0.00 | -0.52 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 950.00 | 2.90 | 3.60 | 3.25 | 5.30 | -1.20 | -18.47% | 0.00 | 37 | 36 | 1.08 | 0.05 | 0.00 | -0.48 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 960.00 | 2.65 | 3.30 | 2.98 | 3.00 | -2.82 | -48.46% | 0.00 | 2 | 13 | 1.08 | 0.05 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 970.00 | 1.30 | 4.40 | 2.85 | 4.40 | -0.70 | -13.73% | 0.00 | 19 | 14 | 1.07 | 0.05 | 0.00 | -0.43 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 980.00 | 2.20 | 2.90 | 2.55 | 2.38 | -3.87 | -61.92% | 0.00 | 27 | 31 | 1.09 | 0.04 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 990.00 | 1.85 | 2.75 | 2.30 | 2.58 | +0.58 | +29.00% | 0.00 | 3 | 30 | 1.09 | 0.04 | 0.00 | -0.38 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 1,000.00 | 1.65 | 2.40 | 2.03 | 2.10 | -1.50 | -41.67% | 0.00 | 35 | 203 | 1.09 | 0.04 | 0.00 | -0.36 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 1,010.00 | 0.90 | 2.65 | 1.78 | 2.60 | -0.95 | -26.77% | 0.00 | 1 | 44 | 1.07 | 0.03 | 0.00 | -0.34 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 1,020.00 | 0.00 | 3.40 | 1.70 | 1.82 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.23 | 0.03 | 0.00 | -0.28 | 2/19/2026 | 2/24/2026 3:59:21 PM EST |
| 1,030.00 | 1.30 | 2.65 | 1.98 | 3.16 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.14 | 0.03 | 0.00 | -0.27 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 1,040.00 | 1.10 | 2.00 | 1.55 | 2.06 | -0.87 | -29.70% | 0.00 | 43 | 97 | 1.11 | 0.03 | 0.00 | -0.26 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 1,050.00 | 1.05 | 1.75 | 1.40 | 1.90 | -0.15 | -7.32% | 0.00 | 1 | 19 | 1.11 | 0.02 | 0.00 | -0.26 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 1,060.00 | 0.00 | 2.75 | 1.38 | 1.54 | -0.82 | -34.75% | 0.00 | 42 | 63 | 1.26 | 0.02 | 0.00 | -0.21 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 1,070.00 | 0.70 | 1.50 | 1.10 | 5.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.02 | 0.00 | -0.21 | 2/12/2026 | 2/24/2026 3:59:21 PM EST |
| 1,080.00 | 0.75 | 1.35 | 1.05 | 1.00 | -0.55 | -35.49% | 0.00 | 71 | 314 | 1.11 | 0.02 | 0.00 | -0.20 | 2/24/2026 | 2/24/2026 3:59:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 265.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.65 | 0.00 | 0.00 | -0.04 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 270.00 | 0.00 | 4.40 | 2.20 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.44 | 0.00 | 0.00 | -0.04 | 2/4/2026 | 2/24/2026 3:59:21 PM EST |
| 275.00 | 0.00 | 1.20 | 0.60 | 0.19 | -1.16 | -85.93% | 0.00 | 1 | 20 | 1.90 | 0.00 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 280.00 | 0.00 | 4.00 | 2.00 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.30 | 0.00 | 0.00 | -0.05 | 2/5/2026 | 2/24/2026 3:59:21 PM EST |
| 285.00 | 0.00 | 4.40 | 2.20 | 2.27 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.30 | 0.00 | 0.00 | -0.06 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 290.00 | 0.00 | 4.60 | 2.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.27 | 0.00 | 0.00 | -0.06 | 2/10/2026 | 2/24/2026 3:59:21 PM EST |
| 295.00 | 0.00 | 4.50 | 2.25 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.22 | 0.00 | 0.00 | -0.07 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 300.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.69 | 0.00 | 0.00 | -0.08 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 305.00 | 0.00 | 4.60 | 2.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.15 | 0.00 | 0.00 | -0.08 | 2/17/2026 | 2/24/2026 3:59:21 PM EST |
| 310.00 | 0.00 | 1.80 | 0.90 | 0.28 | -0.92 | -76.67% | 0.00 | 2 | 15 | 1.77 | 0.00 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 315.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.10 | 2/24/2026 3:59:21 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 0.60 | +0.30 | +100.00% | 0.00 | 8 | 25 | 1.40 | 0.00 | 0.00 | -0.11 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 325.00 | 0.00 | 4.70 | 2.35 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.00 | -0.01 | 0.00 | -0.11 | 2/19/2026 | 2/24/2026 3:59:21 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.45 | -0.03 | -6.25% | 0.00 | 4 | 16 | 1.50 | -0.01 | 0.00 | -0.16 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 335.00 | 0.35 | 2.60 | 1.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.48 | -0.01 | 0.00 | -0.16 | 2/19/2026 | 2/24/2026 3:59:21 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | 0.80 | -0.85 | -51.52% | 0.00 | 188 | 33 | 1.50 | -0.01 | 0.00 | -0.17 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.85 | -0.01 | 0.00 | -0.17 | 2/19/2026 | 2/24/2026 3:59:21 PM EST |
| 350.00 | 0.40 | 1.30 | 0.85 | 0.75 | +0.20 | +36.37% | 0.00 | 4 | 67 | 1.30 | -0.01 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 355.00 | 0.90 | 1.65 | 1.28 | 1.65 | +0.35 | +26.93% | 0.00 | 1 | 13 | 1.39 | -0.01 | 0.00 | -0.24 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 360.00 | 0.75 | 1.45 | 1.10 | 1.42 | +0.77 | +118.47% | 0.00 | 133 | 36 | 1.32 | -0.02 | 0.00 | -0.27 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 365.00 | 0.95 | 1.90 | 1.43 | 1.05 | -0.17 | -13.94% | 0.00 | 5 | 34 | 1.35 | -0.02 | 0.00 | -0.29 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 370.00 | 0.90 | 3.30 | 2.10 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.39 | -0.02 | 0.00 | -0.30 | 2/20/2026 | 2/24/2026 3:59:21 PM EST |
| 375.00 | 1.15 | 3.50 | 2.33 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.39 | -0.02 | 0.00 | -0.32 | 2/20/2026 | 2/24/2026 3:59:21 PM EST |
| 380.00 | 1.45 | 2.15 | 1.80 | 1.28 | +0.06 | +4.92% | 0.00 | 13 | 27 | 1.33 | -0.02 | 0.00 | -0.35 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 385.00 | 1.55 | 2.45 | 2.00 | 2.30 | +0.90 | +64.29% | 0.01 | 10 | 8 | 1.31 | -0.03 | 0.00 | -0.38 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 390.00 | 1.60 | 3.60 | 2.60 | 1.50 | +0.77 | +105.48% | 0.01 | 1 | 26 | 1.34 | -0.03 | 0.00 | -0.40 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 395.00 | 1.15 | 3.20 | 2.18 | 1.90 | +0.59 | +45.04% | 0.01 | 3 | 260 | 1.26 | -0.03 | 0.00 | -0.43 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 400.00 | 2.00 | 3.80 | 2.90 | 3.50 | +2.27 | +184.56% | 0.01 | 42 | 105 | 1.31 | -0.03 | 0.00 | -0.45 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 405.00 | 2.40 | 3.50 | 2.95 | 1.48 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.29 | -0.04 | 0.00 | -0.48 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 410.00 | 1.90 | 4.40 | 3.15 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | -0.04 | 0.00 | -0.51 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 415.00 | 1.80 | 4.40 | 3.10 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.24 | -0.05 | 0.00 | -0.54 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 420.00 | 3.20 | 4.60 | 3.90 | 4.00 | +2.00 | +100.00% | 0.01 | 4 | 97 | 1.28 | -0.05 | 0.00 | -0.56 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 425.00 | 3.40 | 4.70 | 4.05 | 4.32 | +2.27 | +110.74% | 0.01 | 2 | 20 | 1.26 | -0.05 | 0.00 | -0.59 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 430.00 | 4.00 | 5.30 | 4.65 | 4.10 | +1.65 | +67.35% | 0.01 | 3 | 77 | 1.27 | -0.06 | 0.00 | -0.62 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 435.00 | 4.40 | 5.20 | 4.80 | 5.20 | +2.01 | +63.01% | 0.01 | 25 | 73 | 1.25 | -0.06 | 0.00 | -0.65 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 440.00 | 3.60 | 6.80 | 5.20 | 6.50 | +3.57 | +121.85% | 0.01 | 32 | 110 | 1.24 | -0.06 | 0.00 | -0.69 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 445.00 | 5.20 | 6.80 | 6.00 | 7.00 | -1.13 | -13.90% | 0.01 | 36 | 20 | 1.26 | -0.07 | 0.00 | -0.71 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 450.00 | 5.20 | 7.30 | 6.25 | 6.20 | +2.66 | +75.15% | 0.01 | 80 | 99 | 1.24 | -0.07 | 0.00 | -0.75 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 455.00 | 6.00 | 8.20 | 7.10 | 6.87 | +1.78 | +34.98% | 0.02 | 20 | 29 | 1.25 | -0.08 | 0.00 | -0.77 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 460.00 | 6.60 | 8.10 | 7.35 | 8.36 | +4.46 | +114.36% | 0.02 | 43 | 28 | 1.24 | -0.08 | 0.00 | -0.81 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 465.00 | 6.90 | 9.70 | 8.30 | 5.60 | +0.65 | +13.14% | 0.02 | 20 | 26 | 1.24 | -0.09 | 0.00 | -0.84 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 470.00 | 7.50 | 10.40 | 8.95 | 11.03 | +6.34 | +135.19% | 0.02 | 55 | 31 | 1.24 | -0.09 | 0.00 | -0.87 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 475.00 | 8.50 | 10.90 | 9.70 | 12.00 | +7.02 | +140.97% | 0.02 | 44 | 40 | 1.24 | -0.10 | 0.00 | -0.91 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 480.00 | 8.80 | 11.00 | 9.90 | 10.72 | +4.01 | +59.77% | 0.02 | 3 | 69 | 1.21 | -0.11 | 0.00 | -0.95 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 485.00 | 9.30 | 12.50 | 10.90 | 13.03 | +6.66 | +104.56% | 0.02 | 19 | 84 | 1.22 | -0.11 | 0.00 | -0.98 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 490.00 | 10.00 | 12.90 | 11.45 | 14.20 | +8.08 | +132.03% | 0.02 | 6 | 69 | 1.21 | -0.12 | 0.00 | -1.02 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 495.00 | 10.90 | 13.90 | 12.40 | 13.10 | +4.90 | +59.76% | 0.03 | 12 | 57 | 1.20 | -0.13 | 0.00 | -1.05 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 500.00 | 11.30 | 14.40 | 12.85 | 15.50 | +7.75 | +100.00% | 0.03 | 124 | 143 | 1.19 | -0.14 | 0.00 | -1.09 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 505.00 | 12.30 | 15.40 | 13.85 | 16.45 | +8.71 | +112.54% | 0.03 | 8 | 27 | 1.19 | -0.14 | 0.00 | -1.13 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 510.00 | 13.20 | 16.70 | 14.95 | 11.70 | +3.41 | +41.14% | 0.03 | 2 | 20 | 1.19 | -0.15 | 0.00 | -1.16 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 515.00 | 14.10 | 17.80 | 15.95 | 15.90 | +5.90 | +59.00% | 0.03 | 22 | 30 | 1.18 | -0.16 | 0.00 | -1.20 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 520.00 | 12.90 | 19.00 | 15.95 | 18.40 | +8.40 | +84.00% | 0.03 | 14 | 58 | 1.15 | -0.17 | 0.00 | -1.24 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 525.00 | 16.20 | 18.10 | 17.15 | 16.70 | +3.60 | +27.49% | 0.03 | 28 | 23 | 1.15 | -0.18 | 0.00 | -1.27 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 530.00 | 17.00 | 19.70 | 18.35 | 22.00 | +8.70 | +65.42% | 0.03 | 40 | 44 | 1.15 | -0.19 | 0.00 | -1.31 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 535.00 | 17.20 | 23.00 | 20.10 | 15.35 | -1.14 | -6.92% | 0.04 | 5 | 28 | 1.16 | -0.20 | 0.00 | -1.34 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 540.00 | 19.20 | 23.60 | 21.40 | 24.08 | +8.58 | +55.36% | 0.04 | 45 | 281 | 1.15 | -0.21 | 0.00 | -1.37 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 545.00 | 20.80 | 24.40 | 22.60 | 24.40 | +10.03 | +69.80% | 0.04 | 8 | 11 | 1.15 | -0.22 | 0.00 | -1.40 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 550.00 | 22.00 | 26.00 | 24.00 | 23.92 | +6.25 | +35.38% | 0.04 | 95 | 158 | 1.15 | -0.23 | 0.00 | -1.44 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 555.00 | 22.40 | 26.10 | 24.25 | 29.20 | +13.01 | +80.36% | 0.04 | 5 | 62 | 1.11 | -0.24 | 0.00 | -1.47 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 560.00 | 25.10 | 29.70 | 27.40 | 32.00 | +11.51 | +56.18% | 0.05 | 97 | 102 | 1.15 | -0.25 | 0.00 | -1.50 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 565.00 | 26.10 | 29.70 | 27.90 | 29.50 | +7.23 | +32.47% | 0.05 | 1 | 107 | 1.12 | -0.26 | 0.00 | -1.53 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 570.00 | 28.20 | 33.10 | 30.65 | 32.56 | +9.27 | +39.81% | 0.05 | 42 | 23 | 1.14 | -0.27 | 0.00 | -1.56 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 575.00 | 28.40 | 32.60 | 30.50 | 36.50 | +15.61 | +74.73% | 0.05 | 49 | 10 | 1.10 | -0.28 | 0.00 | -1.58 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 580.00 | 29.40 | 33.80 | 31.60 | 36.27 | +11.77 | +48.05% | 0.05 | 14 | 24 | 1.08 | -0.30 | 0.00 | -1.61 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 585.00 | 33.00 | 36.50 | 34.75 | 35.10 | -11.60 | -24.84% | 0.06 | 12 | 126 | 1.11 | -0.31 | 0.00 | -1.63 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 590.00 | 34.50 | 37.40 | 35.95 | 35.02 | +6.52 | +22.88% | 0.06 | 1 | 133 | 1.09 | -0.32 | 0.00 | -1.65 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 595.00 | 35.20 | 39.50 | 37.35 | 39.20 | +8.60 | +28.11% | 0.06 | 6 | 12 | 1.08 | -0.33 | 0.00 | -1.68 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 600.00 | 38.40 | 41.10 | 39.75 | 45.95 | +13.20 | +40.31% | 0.07 | 30 | 88 | 1.08 | -0.35 | 0.00 | -1.69 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 605.00 | 40.00 | 46.00 | 43.00 | 39.30 | -1.43 | -3.52% | 0.07 | 1 | 9 | 1.10 | -0.36 | 0.00 | -1.71 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 610.00 | 42.00 | 45.50 | 43.75 | 43.00 | +10.50 | +32.31% | 0.07 | 3 | 44 | 1.07 | -0.37 | 0.00 | -1.73 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 612.50 | 44.40 | 46.80 | 45.60 | 38.45 | % | 0.07 | 2 | 0 | 1.09 | -0.38 | 0.00 | -1.73 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 615.00 | 44.50 | 50.00 | 47.25 | 48.58 | +5.78 | +13.51% | 0.08 | 15 | 28 | 1.10 | -0.39 | 0.00 | -1.74 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 617.50 | 45.60 | 51.50 | 48.55 | 34.22 | 0.00 | 0.00% | 0.08 | 0 | 40 | 1.10 | -0.39 | 0.00 | -1.74 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 620.00 | 46.60 | 51.00 | 48.80 | 48.90 | +9.90 | +25.39% | 0.08 | 60 | 60 | 1.08 | -0.40 | 0.00 | -1.75 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 622.50 | 47.70 | 52.40 | 50.05 | 59.50 | % | 0.08 | 6 | 0 | 1.08 | -0.41 | 0.00 | -1.76 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 625.00 | 47.30 | 54.00 | 50.65 | 52.50 | +16.23 | +44.75% | 0.08 | 14 | 93 | 1.07 | -0.41 | 0.00 | -1.76 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 627.50 | 50.10 | 56.00 | 53.05 | 42.10 | % | 0.08 | 6 | 0 | 1.09 | -0.42 | 0.00 | -1.76 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 630.00 | 52.00 | 56.90 | 54.45 | 55.76 | +18.86 | +51.12% | 0.09 | 16 | 75 | 1.09 | -0.43 | 0.00 | -1.77 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 632.50 | 52.70 | 58.60 | 55.65 | 59.44 | % | 0.09 | 13 | 0 | 1.09 | -0.43 | 0.00 | -1.77 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 635.00 | 52.90 | 60.00 | 56.45 | 61.80 | +20.50 | +49.64% | 0.09 | 35 | 60 | 1.08 | -0.44 | 0.00 | -1.77 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 637.50 | 55.20 | 60.70 | 57.95 | 53.06 | % | 0.09 | 1 | 0 | 1.08 | -0.45 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 640.00 | 56.20 | 62.00 | 59.10 | 67.77 | +24.95 | +58.27% | 0.09 | 28 | 72 | 1.08 | -0.45 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 642.50 | 57.60 | 61.30 | 59.45 | 68.99 | % | 0.09 | 10 | 0 | 1.06 | -0.46 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 645.00 | 58.50 | 65.00 | 61.75 | 70.42 | +13.82 | +24.42% | 0.10 | 17 | 5 | 1.08 | -0.47 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 647.50 | 59.60 | 64.90 | 62.25 | 72.28 | % | 0.10 | 9 | 0 | 1.06 | -0.47 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 650.00 | 61.30 | 66.80 | 64.05 | 64.19 | +8.69 | +15.66% | 0.10 | 28 | 44 | 1.07 | -0.48 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 652.50 | 62.50 | 68.90 | 65.70 | 69.50 | +21.05 | +43.45% | 0.10 | 2 | 1 | 1.07 | -0.49 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 655.00 | 63.90 | 70.00 | 66.95 | 67.50 | +8.64 | +14.68% | 0.10 | 12 | 24 | 1.07 | -0.49 | 0.00 | -1.78 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 657.50 | 65.30 | 69.50 | 67.40 | 68.55 | +7.77 | +12.79% | 0.10 | 7 | 2 | 1.05 | -0.50 | 0.00 | -1.77 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 660.00 | 66.60 | 73.00 | 69.80 | 66.50 | +6.73 | +11.26% | 0.11 | 27 | 23 | 1.06 | -0.51 | 0.00 | -1.77 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 665.00 | 69.00 | 75.30 | 72.15 | 62.00 | -28.68 | -31.63% | 0.11 | 2 | 5 | 1.05 | -0.52 | 0.00 | -1.76 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 670.00 | 72.30 | 76.60 | 74.45 | 83.02 | +19.57 | +30.85% | 0.11 | 12 | 33 | 1.04 | -0.53 | 0.00 | -1.76 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 675.00 | 75.50 | 80.20 | 77.85 | 73.73 | +6.38 | +9.48% | 0.12 | 17 | 7 | 1.04 | -0.55 | 0.00 | -1.75 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 680.00 | 78.30 | 83.60 | 80.95 | 89.10 | +19.00 | +27.11% | 0.12 | 10 | 14 | 1.04 | -0.56 | 0.00 | -1.73 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 685.00 | 81.60 | 88.00 | 84.80 | 90.38 | +16.38 | +22.14% | 0.12 | 9 | 12 | 1.05 | -0.57 | 0.00 | -1.72 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 690.00 | 84.40 | 91.00 | 87.70 | 80.00 | +5.00 | +6.67% | 0.13 | 1 | 7 | 1.04 | -0.59 | 0.00 | -1.70 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 695.00 | 88.10 | 93.50 | 90.80 | 119.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.04 | -0.60 | 0.00 | -1.69 | 2/17/2026 | 2/24/2026 3:59:21 PM EST |
| 700.00 | 91.60 | 97.30 | 94.45 | 88.10 | +8.00 | +9.99% | 0.13 | 1 | 7 | 1.04 | -0.61 | 0.00 | -1.67 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 705.00 | 94.10 | 101.00 | 97.55 | % | 0.14 | 0 | 0 | 1.03 | -0.62 | 0.00 | -1.65 | 2/24/2026 3:59:21 PM EST | |||
| 710.00 | 98.20 | 104.70 | 101.45 | 113.12 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.04 | -0.64 | 0.00 | -1.63 | 2/19/2026 | 2/24/2026 3:59:21 PM EST |
| 720.00 | 104.80 | 112.10 | 108.45 | 109.00 | +13.50 | +14.14% | 0.15 | 3 | 3 | 1.03 | -0.66 | 0.00 | -1.58 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 730.00 | 111.10 | 119.70 | 115.40 | 111.10 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.02 | -0.68 | 0.00 | -1.54 | 2/20/2026 | 2/24/2026 3:59:21 PM EST |
| 740.00 | 120.00 | 126.60 | 123.30 | % | 0.17 | 0 | 0 | 1.03 | -0.70 | 0.00 | -1.48 | 2/24/2026 3:59:21 PM EST | |||
| 750.00 | 128.10 | 134.80 | 131.45 | 104.90 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | -0.73 | 0.00 | -1.43 | 2/23/2026 | 2/24/2026 3:59:21 PM EST |
| 760.00 | 134.50 | 142.80 | 138.65 | 166.30 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.02 | -0.75 | 0.00 | -1.37 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 770.00 | 143.20 | 150.90 | 147.05 | 146.50 | +28.50 | +24.16% | 0.19 | 2 | 4 | 1.02 | -0.76 | 0.00 | -1.31 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 780.00 | 150.60 | 159.20 | 154.90 | 199.00 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.00 | -0.78 | 0.00 | -1.25 | 2/11/2026 | 2/24/2026 3:59:21 PM EST |
| 790.00 | 158.90 | 167.60 | 163.25 | 185.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.00 | -0.80 | 0.00 | -1.19 | 2/13/2026 | 2/24/2026 3:59:21 PM EST |
| 800.00 | 167.70 | 176.30 | 172.00 | 231.18 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.00 | -0.82 | 0.00 | -1.13 | 2/9/2026 | 2/24/2026 3:59:21 PM EST |
| 810.00 | 177.80 | 185.00 | 181.40 | 163.33 | -31.57 | -16.20% | 0.22 | 2 | 2 | 1.02 | -0.83 | 0.00 | -1.08 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 820.00 | 184.90 | 194.40 | 189.65 | % | 0.23 | 0 | 0 | 0.99 | -0.84 | 0.00 | -1.02 | 2/24/2026 3:59:21 PM EST | |||
| 830.00 | 193.00 | 202.80 | 197.90 | 174.00 | % | 0.24 | 1 | 0 | 0.95 | -0.86 | 0.00 | -0.97 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 840.00 | 202.70 | 211.80 | 207.25 | % | 0.25 | 0 | 0 | 0.96 | -0.87 | 0.00 | -0.92 | 2/24/2026 3:59:21 PM EST | |||
| 850.00 | 214.30 | 221.00 | 217.65 | 209.90 | -23.34 | -10.01% | 0.26 | 1 | 1 | 1.02 | -0.88 | 0.00 | -0.87 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 860.00 | 222.60 | 232.80 | 227.70 | % | 0.26 | 0 | 0 | 1.03 | -0.89 | 0.00 | -0.82 | 2/24/2026 3:59:21 PM EST | |||
| 870.00 | 231.30 | 242.10 | 236.70 | % | 0.27 | 0 | 0 | 1.00 | -0.90 | 0.00 | -0.77 | 2/24/2026 3:59:21 PM EST | |||
| 880.00 | 240.30 | 251.60 | 245.95 | % | 0.28 | 0 | 0 | 1.27 | -0.90 | 0.00 | -0.73 | 2/24/2026 3:59:21 PM EST | |||
| 890.00 | 250.40 | 260.60 | 255.50 | 277.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.27 | -0.91 | 0.00 | -0.69 | 1/30/2026 | 2/24/2026 3:59:21 PM EST |
| 900.00 | 258.90 | 270.40 | 264.65 | 283.60 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.29 | -0.92 | 0.00 | -0.65 | 2/2/2026 | 2/24/2026 3:59:21 PM EST |
| 910.00 | 268.90 | 280.10 | 274.50 | % | 0.30 | 0 | 0 | 1.31 | -0.93 | 0.00 | -0.61 | 2/24/2026 3:59:21 PM EST | |||
| 920.00 | 278.00 | 289.60 | 283.80 | 308.40 | +6.80 | +2.26% | 0.31 | 1 | 1 | 1.32 | -0.93 | 0.00 | -0.57 | 2/24/2026 | 2/24/2026 3:59:21 PM EST |
| 930.00 | 288.60 | 299.30 | 293.95 | % | 0.32 | 0 | 0 | 1.33 | -0.94 | 0.00 | -0.54 | 2/24/2026 3:59:21 PM EST | |||
| 940.00 | 296.10 | 308.90 | 302.50 | 327.70 | % | 0.32 | 1 | 0 | 1.34 | -0.94 | 0.00 | -0.52 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 950.00 | 305.80 | 318.60 | 312.20 | 303.35 | % | 0.33 | 1 | 0 | 1.36 | -0.95 | 0.00 | -0.48 | 2/24/2026 | 2/24/2026 3:59:21 PM EST | |
| 960.00 | 317.60 | 328.40 | 323.00 | % | 0.34 | 0 | 0 | 1.38 | -0.95 | 0.00 | -0.45 | 2/24/2026 3:59:21 PM EST | |||
| 970.00 | 327.00 | 338.10 | 332.55 | % | 0.34 | 0 | 0 | 1.39 | -0.95 | 0.00 | -0.43 | 2/24/2026 3:59:21 PM EST | |||
| 980.00 | 337.50 | 347.90 | 342.70 | 340.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.41 | -0.96 | 0.00 | -0.40 | 2/2/2026 | 2/24/2026 3:59:21 PM EST |
| 990.00 | 346.00 | 357.70 | 351.85 | % | 0.36 | 0 | 0 | 1.42 | -0.96 | 0.00 | -0.38 | 2/24/2026 3:59:21 PM EST | |||
| 1,000.00 | 356.60 | 367.60 | 362.10 | 377.64 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.44 | -0.96 | 0.00 | -0.36 | 2/19/2026 | 2/24/2026 3:59:21 PM EST |
| 1,010.00 | 366.40 | 377.40 | 371.90 | % | 0.37 | 0 | 0 | 1.46 | -0.97 | 0.00 | -0.34 | 2/24/2026 3:59:21 PM EST | |||
| 1,020.00 | 374.70 | 387.30 | 381.00 | % | 0.37 | 0 | 0 | 1.47 | -0.97 | 0.00 | -0.28 | 2/24/2026 3:59:21 PM EST | |||
| 1,030.00 | 384.60 | 397.10 | 390.85 | % | 0.38 | 0 | 0 | 1.49 | -0.97 | 0.00 | -0.27 | 2/24/2026 3:59:21 PM EST | |||
| 1,040.00 | 396.20 | 407.00 | 401.60 | % | 0.39 | 0 | 0 | 1.51 | -0.97 | 0.00 | -0.26 | 2/24/2026 3:59:21 PM EST | |||
| 1,050.00 | 405.90 | 416.90 | 411.40 | % | 0.39 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.26 | 2/24/2026 3:59:21 PM EST | |||
| 1,060.00 | 416.30 | 426.90 | 421.60 | % | 0.40 | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.21 | 2/24/2026 3:59:21 PM EST | |||
| 1,070.00 | 425.20 | 436.80 | 431.00 | % | 0.40 | 0 | 0 | 1.56 | -0.98 | 0.00 | -0.21 | 2/24/2026 3:59:21 PM EST | |||
| 1,080.00 | 435.10 | 446.70 | 440.90 | % | 0.41 | 0 | 0 | 1.58 | -0.98 | 0.00 | -0.20 | 2/24/2026 3:59:21 PM EST |