Options Chain for HUBSPOT INC COM (HUBS) - $311.50 as of 1/29/2026 4:53:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 73.00 | 78.60 | 75.80 | 182.54 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.67 | 0.90 | 0.00 | -0.12 | 12/19/2025 | 1/29/2026 3:59:48 PM EST |
| 220.00 | 65.30 | 69.80 | 67.55 | 65.20 | -33.80 | -34.15% | 0.31 | 1 | 11 | 0.69 | 0.87 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 230.00 | 57.40 | 63.50 | 60.45 | 163.41 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.71 | 0.83 | 0.00 | -0.18 | 12/19/2025 | 1/29/2026 3:59:48 PM EST |
| 240.00 | 49.20 | 53.70 | 51.45 | 81.50 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.65 | 0.78 | 0.00 | -0.20 | 1/22/2026 | 1/29/2026 3:59:48 PM EST |
| 250.00 | 42.20 | 46.80 | 44.50 | 73.62 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.65 | 0.73 | 0.00 | -0.23 | 1/22/2026 | 1/29/2026 3:59:48 PM EST |
| 260.00 | 36.70 | 42.70 | 39.70 | 45.00 | -78.01 | -63.42% | 0.15 | 1 | 1 | 0.69 | 0.68 | 0.01 | -0.25 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 270.00 | 31.10 | 36.70 | 33.90 | 34.00 | % | 0.13 | 45 | 0 | 0.65 | 0.62 | 0.01 | -0.26 | 1/29/2026 | 1/29/2026 3:59:48 PM EST | |
| 280.00 | 26.10 | 30.40 | 28.25 | 27.00 | -79.31 | -74.61% | 0.10 | 23 | 1 | 0.66 | 0.56 | 0.01 | -0.27 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 290.00 | 21.30 | 26.60 | 23.95 | 27.60 | -13.50 | -32.85% | 0.08 | 1 | 3 | 0.64 | 0.50 | 0.01 | -0.27 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 300.00 | 17.20 | 21.30 | 19.25 | 18.79 | -21.11 | -52.91% | 0.06 | 2 | 14 | 0.62 | 0.44 | 0.01 | -0.26 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 310.00 | 14.70 | 19.90 | 17.30 | 16.30 | -18.70 | -53.43% | 0.06 | 4 | 24 | 0.67 | 0.38 | 0.01 | -0.25 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 320.00 | 9.20 | 16.40 | 12.80 | 13.34 | -16.06 | -54.63% | 0.04 | 3 | 24 | 0.63 | 0.33 | 0.01 | -0.24 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 330.00 | 7.00 | 13.60 | 10.30 | 10.97 | -14.43 | -56.82% | 0.03 | 3 | 36 | 0.60 | 0.28 | 0.01 | -0.22 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 340.00 | 5.00 | 13.00 | 9.00 | 8.50 | -12.30 | -59.14% | 0.03 | 2 | 55 | 0.63 | 0.24 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 350.00 | 3.20 | 10.40 | 6.80 | 6.68 | -11.62 | -63.50% | 0.02 | 12 | 75 | 0.61 | 0.20 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 360.00 | 2.90 | 7.30 | 5.10 | 6.48 | -8.32 | -56.22% | 0.01 | 3 | 83 | 0.60 | 0.17 | 0.00 | -0.16 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 370.00 | 2.40 | 7.90 | 5.15 | 5.05 | -7.35 | -59.28% | 0.01 | 10 | 128 | 0.64 | 0.14 | 0.00 | -0.14 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 380.00 | 2.90 | 6.20 | 4.55 | 10.20 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.67 | 0.12 | 0.00 | -0.13 | 1/28/2026 | 1/29/2026 3:59:48 PM EST |
| 390.00 | 2.50 | 4.50 | 3.50 | 3.96 | -3.24 | -45.00% | 0.01 | 60 | 119 | 0.66 | 0.10 | 0.00 | -0.11 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 400.00 | 0.60 | 4.60 | 2.60 | 3.30 | -3.68 | -52.73% | 0.01 | 103 | 104 | 0.62 | 0.08 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 410.00 | 0.85 | 4.20 | 2.53 | 2.90 | -2.72 | -48.40% | 0.01 | 1 | 35 | 0.66 | 0.06 | 0.00 | -0.08 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 420.00 | 0.95 | 3.20 | 2.08 | 6.10 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.67 | 0.05 | 0.00 | -0.07 | 1/23/2026 | 1/29/2026 3:59:48 PM EST |
| 430.00 | 0.75 | 2.60 | 1.68 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 727 | 0.67 | 0.04 | 0.00 | -0.06 | 1/28/2026 | 1/29/2026 3:59:48 PM EST |
| 440.00 | 0.75 | 1.75 | 1.25 | 1.20 | -2.40 | -66.67% | 0.00 | 5 | 55 | 0.67 | 0.04 | 0.00 | -0.05 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 450.00 | 0.50 | 1.65 | 1.08 | 1.00 | -1.20 | -54.55% | 0.00 | 5 | 62 | 0.67 | 0.03 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 460.00 | 0.40 | 1.75 | 1.08 | 1.21 | -1.07 | -46.93% | 0.00 | 1 | 15 | 0.69 | 0.02 | 0.00 | -0.04 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.77 | 0.02 | 0.00 | -0.03 | 1/22/2026 | 1/29/2026 3:59:48 PM EST |
| 480.00 | 0.00 | 1.20 | 0.60 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.76 | 0.01 | 0.00 | -0.02 | 1/21/2026 | 1/29/2026 3:59:48 PM EST |
| 490.00 | 0.00 | 1.05 | 0.53 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.77 | 0.01 | 0.00 | -0.02 | 1/14/2026 | 1/29/2026 3:59:48 PM EST |
| 500.00 | 0.15 | 0.90 | 0.53 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.70 | 0.01 | 0.00 | -0.02 | 1/26/2026 | 1/29/2026 3:59:48 PM EST |
| 510.00 | 0.00 | 0.80 | 0.40 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.78 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/29/2026 3:59:48 PM EST |
| 520.00 | 0.00 | 0.80 | 0.40 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/29/2026 3:59:48 PM EST |
| 530.00 | 0.00 | 1.05 | 0.53 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | -0.01 | 12/22/2025 | 1/29/2026 3:59:48 PM EST |
| 540.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.91 | 0.00 | 0.00 | -0.01 | 1/21/2026 | 1/29/2026 3:59:48 PM EST |
| 550.00 | 0.00 | 1.45 | 0.73 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.94 | 0.00 | 0.00 | -0.01 | 1/22/2026 | 1/29/2026 3:59:48 PM EST |
| 560.00 | 0.00 | 2.85 | 1.43 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/29/2026 3:59:48 PM EST |
| 570.00 | 0.00 | 0.95 | 0.48 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 3:59:48 PM EST |
| 580.00 | 0.00 | 2.25 | 1.13 | 3.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 3:59:48 PM EST |
| 590.00 | 0.00 | 1.55 | 0.78 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.03 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 3:59:48 PM EST |
| 600.00 | 0.00 | 0.70 | 0.35 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.93 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/29/2026 3:59:48 PM EST |
| 610.00 | 0.00 | 0.90 | 0.45 | 5.48 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 1/29/2026 3:59:48 PM EST |
| 620.00 | 0.00 | 0.50 | 0.25 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/29/2026 3:59:48 PM EST |
| 630.00 | 0.00 | 2.20 | 1.10 | 18.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/29/2026 3:59:48 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.38 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/29/2026 3:59:48 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.39 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 3:59:48 PM EST |
| 660.00 | 0.00 | 2.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.20 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/29/2026 3:59:48 PM EST |
| 670.00 | 0.00 | 2.20 | 1.10 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.24 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/29/2026 3:59:48 PM EST |
| 680.00 | 0.00 | 3.40 | 1.70 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/29/2026 3:59:48 PM EST |
| 690.00 | 0.00 | 2.40 | 1.20 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/29/2026 3:59:48 PM EST |
| 700.00 | 0.00 | 3.40 | 1.70 | 1.51 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/29/2026 3:59:48 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 1/29/2026 3:59:48 PM EST |
| 720.00 | 0.00 | 2.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.32 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/29/2026 3:59:48 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/29/2026 3:59:48 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/29/2026 3:59:48 PM EST |
| 750.00 | 0.05 | 0.40 | 0.23 | 0.15 | -1.20 | -88.89% | 0.00 | 4 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/29/2026 3:59:48 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/29/2026 3:59:48 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/29/2026 3:59:48 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.62 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/29/2026 3:59:48 PM EST |
| 800.00 | 0.00 | 4.80 | 2.40 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.63 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 1/29/2026 3:59:48 PM EST |
| 820.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 1/29/2026 3:59:48 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 1/29/2026 3:59:48 PM EST |
| 860.00 | 0.00 | 4.80 | 2.40 | 29.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 1/29/2026 3:59:48 PM EST |
| 880.00 | 0.00 | 4.80 | 2.40 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 1/29/2026 3:59:48 PM EST |
| 900.00 | 0.00 | 4.80 | 2.40 | 14.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 1/29/2026 3:59:48 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 960.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/29/2026 3:59:48 PM EST |
| 980.00 | 0.00 | 4.80 | 2.40 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/29/2026 3:59:48 PM EST |
| 1,000.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/29/2026 3:59:48 PM EST |
| 1,020.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/29/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 1.65 | 5.50 | 3.58 | 3.60 | +3.08 | +592.31% | 0.02 | 31 | 30 | 0.67 | -0.10 | 0.00 | -0.12 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 220.00 | 2.80 | 7.60 | 5.20 | 5.35 | +4.35 | +435.00% | 0.02 | 42 | 18 | 0.67 | -0.13 | 0.00 | -0.15 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 230.00 | 5.40 | 7.70 | 6.55 | 7.00 | +4.70 | +204.35% | 0.03 | 25 | 9 | 0.64 | -0.17 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 240.00 | 9.10 | 10.20 | 9.65 | 9.80 | +6.81 | +227.76% | 0.04 | 5 | 11 | 0.66 | -0.22 | 0.00 | -0.20 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 250.00 | 11.40 | 13.50 | 12.45 | 13.20 | +8.80 | +200.00% | 0.05 | 56 | 1,051 | 0.65 | -0.27 | 0.00 | -0.23 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 260.00 | 14.80 | 17.30 | 16.05 | 17.00 | +11.80 | +226.93% | 0.06 | 7 | 27 | 0.66 | -0.32 | 0.01 | -0.25 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 270.00 | 19.60 | 24.30 | 21.95 | 22.00 | +13.46 | +157.62% | 0.08 | 13 | 57 | 0.68 | -0.38 | 0.01 | -0.26 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 280.00 | 24.80 | 27.80 | 26.30 | 25.37 | +14.82 | +140.48% | 0.09 | 17 | 126 | 0.66 | -0.44 | 0.01 | -0.27 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 290.00 | 30.30 | 35.10 | 32.70 | 33.89 | +18.59 | +121.51% | 0.11 | 5 | 34 | 0.68 | -0.50 | 0.01 | -0.27 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 300.00 | 33.40 | 38.30 | 35.85 | 33.90 | +15.40 | +83.25% | 0.12 | 8 | 142 | 0.61 | -0.56 | 0.01 | -0.26 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 310.00 | 40.10 | 47.90 | 44.00 | 45.37 | +21.87 | +93.07% | 0.14 | 2 | 80 | 0.64 | -0.62 | 0.01 | -0.25 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 320.00 | 47.10 | 55.00 | 51.05 | 51.17 | +22.27 | +77.06% | 0.16 | 10 | 63 | 0.64 | -0.67 | 0.01 | -0.24 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 330.00 | 55.00 | 62.80 | 58.90 | 59.14 | +25.04 | +73.44% | 0.18 | 5 | 70 | 0.64 | -0.72 | 0.01 | -0.22 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 340.00 | 64.30 | 69.90 | 67.10 | 40.80 | 0.00 | 0.00% | 0.20 | 0 | 49 | 0.67 | -0.76 | 0.00 | -0.20 | 1/28/2026 | 1/29/2026 3:59:48 PM EST |
| 350.00 | 72.50 | 77.30 | 74.90 | 75.97 | +19.35 | +34.18% | 0.21 | 1 | 94 | 0.63 | -0.80 | 0.00 | -0.18 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 360.00 | 81.20 | 85.80 | 83.50 | 86.50 | +32.35 | +59.75% | 0.23 | 7 | 43 | 0.62 | -0.83 | 0.00 | -0.16 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 370.00 | 90.00 | 95.40 | 92.70 | 66.00 | 0.00 | 0.00% | 0.25 | 0 | 73 | 0.63 | -0.86 | 0.00 | -0.14 | 1/16/2026 | 1/29/2026 3:59:48 PM EST |
| 380.00 | 98.80 | 103.80 | 101.30 | 65.08 | 0.00 | 0.00% | 0.27 | 0 | 78 | 0.57 | -0.88 | 0.00 | -0.13 | 1/26/2026 | 1/29/2026 3:59:48 PM EST |
| 390.00 | 108.40 | 113.60 | 111.00 | 88.00 | 0.00 | 0.00% | 0.28 | 0 | 43 | 0.76 | -0.90 | 0.00 | -0.11 | 1/20/2026 | 1/29/2026 3:59:48 PM EST |
| 400.00 | 117.40 | 123.50 | 120.45 | 121.89 | +32.68 | +36.64% | 0.30 | 1 | 28 | 0.79 | -0.92 | 0.00 | -0.10 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 410.00 | 126.90 | 132.60 | 129.75 | 40.25 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.79 | -0.94 | 0.00 | -0.08 | 12/29/2025 | 1/29/2026 3:59:48 PM EST |
| 420.00 | 137.00 | 142.30 | 139.65 | 45.90 | 0.00 | 0.00% | 0.33 | 0 | 23 | 0.81 | -0.95 | 0.00 | -0.07 | 12/29/2025 | 1/29/2026 3:59:48 PM EST |
| 430.00 | 146.40 | 152.50 | 149.45 | 62.90 | 0.00 | 0.00% | 0.35 | 0 | 58 | 0.88 | -0.96 | 0.00 | -0.06 | 1/2/2026 | 1/29/2026 3:59:48 PM EST |
| 440.00 | 156.10 | 162.30 | 159.20 | 67.00 | 0.00 | 0.00% | 0.36 | 0 | 10 | 0.92 | -0.96 | 0.00 | -0.05 | 12/11/2025 | 1/29/2026 3:59:48 PM EST |
| 450.00 | 166.10 | 171.60 | 168.85 | 134.77 | 0.00 | 0.00% | 0.38 | 0 | 20 | 0.87 | -0.97 | 0.00 | -0.04 | 1/27/2026 | 1/29/2026 3:59:48 PM EST |
| 460.00 | 175.30 | 182.20 | 178.75 | 141.00 | 0.00 | 0.00% | 0.39 | 0 | 26 | 0.97 | -0.98 | 0.00 | -0.04 | 1/27/2026 | 1/29/2026 3:59:48 PM EST |
| 470.00 | 184.90 | 192.40 | 188.65 | 195.60 | +30.75 | +18.66% | 0.40 | 68 | 13 | 1.04 | -0.98 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 480.00 | 195.20 | 202.20 | 198.70 | 203.80 | +34.19 | +20.16% | 0.41 | 401 | 39 | 1.07 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 490.00 | 205.50 | 212.20 | 208.85 | 213.80 | +146.40 | +217.22% | 0.43 | 105 | 4 | 1.10 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 500.00 | 216.00 | 222.20 | 219.10 | 223.80 | +70.10 | +45.61% | 0.44 | 40 | 2 | 1.09 | -0.99 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 510.00 | 226.00 | 232.20 | 229.10 | 233.80 | +82.57 | +54.60% | 0.45 | 188 | 7 | 1.15 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:48 PM EST |
| 520.00 | 235.30 | 242.20 | 238.75 | 81.75 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 10/24/2025 | 1/29/2026 3:59:48 PM EST |
| 530.00 | 245.30 | 252.20 | 248.75 | 114.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 10/10/2025 | 1/29/2026 3:59:48 PM EST |
| 540.00 | 255.20 | 262.20 | 258.70 | 141.63 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 12/22/2025 | 1/29/2026 3:59:48 PM EST |
| 550.00 | 265.20 | 272.20 | 268.70 | 179.45 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 1/9/2026 | 1/29/2026 3:59:48 PM EST |
| 560.00 | 275.30 | 282.20 | 278.75 | 81.70 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/29/2026 3:59:48 PM EST |
| 570.00 | 285.30 | 292.20 | 288.75 | 74.39 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 1/29/2026 3:59:48 PM EST |
| 580.00 | 295.30 | 302.20 | 298.75 | 129.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 1/29/2026 3:59:48 PM EST |
| 590.00 | 305.30 | 312.20 | 308.75 | 89.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 1/29/2026 3:59:48 PM EST |
| 600.00 | 315.30 | 322.20 | 318.75 | 239.32 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 1/29/2026 3:59:48 PM EST |
| 610.00 | 325.30 | 332.20 | 328.75 | % | 0.54 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 620.00 | 335.30 | 342.20 | 338.75 | % | 0.55 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 630.00 | 345.30 | 351.80 | 348.55 | % | 0.55 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 640.00 | 355.20 | 362.20 | 358.70 | 139.74 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 1/29/2026 3:59:48 PM EST |
| 650.00 | 365.30 | 372.20 | 368.75 | 148.11 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 1/29/2026 3:59:48 PM EST |
| 660.00 | 375.20 | 382.20 | 378.70 | % | 0.57 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 670.00 | 385.30 | 392.20 | 388.75 | % | 0.58 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 680.00 | 395.30 | 402.20 | 398.75 | 197.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 1/29/2026 3:59:48 PM EST |
| 690.00 | 405.20 | 412.20 | 408.70 | % | 0.59 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 700.00 | 415.30 | 422.20 | 418.75 | 161.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 1/29/2026 3:59:48 PM EST |
| 710.00 | 425.30 | 432.20 | 428.75 | % | 0.60 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 720.00 | 435.20 | 442.20 | 438.70 | % | 0.61 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 730.00 | 445.20 | 452.20 | 448.70 | % | 0.61 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 740.00 | 455.30 | 462.20 | 458.75 | % | 0.62 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 750.00 | 466.00 | 472.20 | 469.10 | % | 0.63 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 760.00 | 475.90 | 482.20 | 479.05 | % | 0.63 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 770.00 | 485.30 | 492.20 | 488.75 | % | 0.63 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 780.00 | 495.30 | 502.20 | 498.75 | % | 0.64 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 790.00 | 505.20 | 512.20 | 508.70 | % | 0.64 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 800.00 | 515.30 | 522.20 | 518.75 | % | 0.65 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 820.00 | 535.20 | 542.20 | 538.70 | % | 0.66 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 840.00 | 555.30 | 562.20 | 558.75 | % | 0.67 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 860.00 | 575.20 | 582.20 | 578.70 | % | 0.67 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 880.00 | 595.30 | 602.20 | 598.75 | % | 0.68 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 900.00 | 615.30 | 622.20 | 618.75 | % | 0.69 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 920.00 | 635.30 | 642.20 | 638.75 | % | 0.69 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 940.00 | 655.30 | 662.20 | 658.75 | % | 0.70 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 960.00 | 675.20 | 682.20 | 678.70 | % | 0.71 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 980.00 | 695.20 | 702.20 | 698.70 | % | 0.71 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 1,000.00 | 715.20 | 722.20 | 718.70 | % | 0.72 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST | |||
| 1,020.00 | 735.30 | 742.20 | 738.75 | % | 0.72 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:48 PM EST |