Options Chain for WESTERN DIGITAL CORP COM (WDC) - $279.70 as of 1/28/2026 9:35:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 262.95 | 267.00 | 264.98 | % | 17.67 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:49 PM EST | |||
| 17.50 | 260.35 | 264.45 | 262.40 | % | 14.99 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:49 PM EST | |||
| 20.00 | 257.50 | 261.95 | 259.73 | % | 12.99 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:49 PM EST | |||
| 22.50 | 255.30 | 259.55 | 257.43 | % | 11.44 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 1/28/2026 3:59:49 PM EST | |||
| 25.00 | 253.00 | 257.00 | 255.00 | 20.40 | 0.00 | 0.00% | 10.20 | 0 | 1 | 4.00 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 1/28/2026 3:59:49 PM EST |
| 27.50 | 250.50 | 254.50 | 252.50 | 19.05 | 0.00 | 0.00% | 9.18 | 0 | 4 | 3.74 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 1/28/2026 3:59:49 PM EST |
| 30.00 | 247.90 | 252.00 | 249.95 | 134.42 | 0.00 | 0.00% | 8.33 | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/28/2026 3:59:49 PM EST |
| 32.50 | 419.50 | 423.65 | 421.58 | % | 12.97 | 0 | 0 | EST | |||||||
| 32.50 | 245.10 | 249.55 | 247.33 | 154.20 | 0.00 | 0.00% | 7.61 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/28/2026 3:59:49 PM EST |
| 35.00 | 417.00 | 421.05 | 419.03 | 235.00 | 0.00 | 0.00% | 11.97 | 0 | 1 | 12/11/2025 | EST | ||||
| 35.00 | 242.60 | 247.05 | 244.83 | 129.67 | 0.00 | 0.00% | 7.00 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/28/2026 3:59:49 PM EST |
| 37.50 | 414.50 | 418.70 | 416.60 | 372.40 | 0.00 | 0.00% | 11.11 | 0 | 1 | 1/22/2026 | EST | ||||
| 37.50 | 240.50 | 245.00 | 242.75 | 79.50 | 0.00 | 0.00% | 6.47 | 0 | 70 | 3.28 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/28/2026 3:59:49 PM EST |
| 40.00 | 412.00 | 416.50 | 414.25 | % | 10.36 | 0 | 0 | EST | |||||||
| 40.00 | 237.70 | 242.10 | 239.90 | 198.55 | 0.00 | 0.00% | 6.00 | 0 | 96 | 3.14 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:49 PM EST |
| 42.50 | 409.50 | 413.60 | 411.55 | % | 9.68 | 0 | 0 | EST | |||||||
| 42.50 | 235.60 | 239.65 | 237.63 | 195.95 | 0.00 | 0.00% | 5.59 | 0 | 273 | 3.09 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:49 PM EST |
| 45.00 | 233.15 | 237.20 | 235.18 | 113.00 | 0.00 | 0.00% | 5.23 | 0 | 528 | 3.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/28/2026 3:59:49 PM EST |
| 45.00 | 407.00 | 411.05 | 409.03 | % | 9.09 | 0 | 10 | EST | |||||||
| 47.50 | 230.70 | 234.65 | 232.68 | 73.15 | 0.00 | 0.00% | 4.90 | 0 | 14 | 2.88 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 1/28/2026 3:59:49 PM EST |
| 47.50 | 404.50 | 408.70 | 406.60 | % | 8.56 | 0 | 0 | EST | |||||||
| 50.00 | 228.15 | 232.25 | 230.20 | 187.26 | 0.00 | 0.00% | 4.60 | 0 | 100 | 2.77 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:49 PM EST |
| 50.00 | 402.00 | 406.20 | 404.10 | % | 8.08 | 0 | 1 | EST | |||||||
| 52.50 | 225.45 | 229.60 | 227.53 | 132.64 | 0.00 | 0.00% | 4.33 | 0 | 125 | 2.73 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/28/2026 3:59:49 PM EST |
| 55.00 | 397.00 | 401.45 | 399.23 | 108.79 | 0.00 | 0.00% | 7.26 | 0 | 1 | 10/8/2025 | EST | ||||
| 55.00 | 222.75 | 227.20 | 224.98 | 180.00 | 0.00 | 0.00% | 4.09 | 0 | 257 | 2.68 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:49 PM EST |
| 57.50 | 394.50 | 398.80 | 396.65 | 18.62 | 0.00 | 0.00% | 6.90 | 0 | 5 | 6/9/2025 | EST | ||||
| 57.50 | 220.60 | 224.80 | 222.70 | 158.00 | 0.00 | 0.00% | 3.87 | 0 | 2,127 | 2.61 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/28/2026 3:59:49 PM EST |
| 60.00 | 392.00 | 396.35 | 394.18 | % | 6.57 | 0 | 0 | EST | |||||||
| 60.00 | 218.35 | 221.50 | 219.93 | 194.50 | 0.00 | 0.00% | 3.67 | 0 | 171 | 2.35 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:49 PM EST |
| 62.50 | 389.50 | 394.00 | 391.75 | 117.25 | 0.00 | 0.00% | 6.27 | 0 | 3 | 10/3/2025 | EST | ||||
| 62.50 | 215.55 | 219.95 | 217.75 | 98.65 | 0.00 | 0.00% | 3.48 | 0 | 772 | 2.52 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 1/28/2026 3:59:49 PM EST |
| 65.00 | 387.00 | 391.35 | 389.18 | 248.47 | 0.00 | 0.00% | 5.99 | 0 | 3 | 1/9/2026 | EST | ||||
| 65.00 | 213.30 | 217.00 | 215.15 | 188.00 | 0.00 | 0.00% | 3.31 | 0 | 2,015 | 2.35 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/28/2026 3:59:49 PM EST |
| 67.50 | 384.50 | 389.00 | 386.75 | % | 5.73 | 0 | 4 | EST | |||||||
| 67.50 | 210.60 | 214.05 | 212.33 | 70.00 | 0.00 | 0.00% | 3.15 | 0 | 89 | 2.18 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 1/28/2026 3:59:49 PM EST |
| 70.00 | 208.30 | 211.50 | 209.90 | 167.47 | 0.00 | 0.00% | 3.00 | 0 | 311 | 2.11 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:49 PM EST |
| 70.00 | 382.00 | 386.50 | 384.25 | 305.50 | 0.00 | 0.00% | 5.49 | 0 | 24 | 1/20/2026 | EST | ||||
| 72.50 | 205.85 | 209.60 | 207.73 | 171.00 | 0.00 | 0.00% | 2.87 | 0 | 295 | 2.19 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/28/2026 3:59:49 PM EST |
| 72.50 | 379.50 | 384.30 | 381.90 | 85.07 | 0.00 | 0.00% | 5.27 | 0 | 4 | 9/30/2025 | EST | ||||
| 75.00 | 377.00 | 381.80 | 379.40 | 19.50 | 0.00 | 0.00% | 5.06 | 0 | 2 | 8/1/2025 | EST | ||||
| 75.00 | 203.15 | 206.75 | 204.95 | 208.30 | +39.30 | +23.26% | 2.73 | 1 | 188 | 2.06 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 77.50 | 374.50 | 378.85 | 376.68 | 264.00 | 0.00 | 0.00% | 4.86 | 0 | 6 | 1/13/2026 | EST | ||||
| 77.50 | 200.90 | 204.00 | 202.45 | 100.70 | 0.00 | 0.00% | 2.61 | 0 | 192 | 1.96 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/28/2026 3:59:49 PM EST |
| 80.00 | 372.00 | 376.40 | 374.20 | 100.90 | 0.00 | 0.00% | 4.68 | 0 | 3 | 10/2/2025 | EST | ||||
| 80.00 | 198.40 | 201.50 | 199.95 | 201.20 | +39.60 | +24.51% | 2.50 | 1 | 650 | 1.91 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 82.50 | 195.95 | 199.20 | 197.58 | 80.70 | 0.00 | 0.00% | 2.39 | 0 | 56 | 1.90 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 1/28/2026 3:59:49 PM EST |
| 85.00 | 367.00 | 371.45 | 369.23 | 8.60 | 0.00 | 0.00% | 4.34 | 0 | 0 | 6/25/2025 | EST | ||||
| 85.00 | 193.45 | 196.65 | 195.05 | 197.30 | +39.10 | +24.72% | 2.29 | 1 | 249 | 1.85 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 87.50 | 191.10 | 194.10 | 192.60 | 99.76 | 0.00 | 0.00% | 2.20 | 0 | 16 | 1.74 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/28/2026 3:59:49 PM EST |
| 90.00 | 362.00 | 366.70 | 364.35 | 62.19 | 0.00 | 0.00% | 4.05 | 0 | 57 | 9/29/2025 | EST | ||||
| 90.00 | 188.50 | 191.80 | 190.15 | 192.70 | +45.59 | +30.99% | 2.11 | 1 | 553 | 1.74 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 92.50 | 186.15 | 189.15 | 187.65 | 67.15 | 0.00 | 0.00% | 2.03 | 0 | 25 | 1.66 | 1.00 | 0.00 | -0.01 | 12/3/2025 | 1/28/2026 3:59:49 PM EST |
| 95.00 | 357.50 | 361.80 | 359.65 | 8.00 | 0.00 | 0.00% | 3.79 | 0 | 2 | 8/8/2025 | EST | ||||
| 95.00 | 183.70 | 186.70 | 185.20 | 187.40 | +40.70 | +27.75% | 1.95 | 1 | 338 | 1.69 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 97.50 | 181.20 | 184.30 | 182.75 | 147.00 | 0.00 | 0.00% | 1.87 | 0 | 8 | 1.67 | 1.00 | 0.00 | -0.01 | 1/26/2026 | 1/28/2026 3:59:49 PM EST |
| 100.00 | 352.50 | 356.85 | 354.68 | 143.20 | 0.00 | 0.00% | 3.55 | 0 | 731 | 12/9/2025 | EST | ||||
| 100.00 | 178.50 | 181.90 | 180.20 | 179.50 | +35.54 | +24.69% | 1.80 | 6 | 701 | 1.59 | 1.00 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 105.00 | 173.50 | 177.00 | 175.25 | 150.10 | 0.00 | 0.00% | 1.67 | 0 | 198 | 1.58 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:49 PM EST |
| 110.00 | 168.80 | 172.00 | 170.40 | 145.00 | 0.00 | 0.00% | 1.55 | 0 | 483 | 1.51 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:49 PM EST |
| 115.00 | 163.65 | 166.80 | 165.23 | 138.90 | 0.00 | 0.00% | 1.44 | 0 | 392 | 1.39 | 1.00 | 0.00 | -0.01 | 1/27/2026 | 1/28/2026 3:59:49 PM EST |
| 120.00 | 159.00 | 162.15 | 160.58 | 161.15 | +26.35 | +19.55% | 1.34 | 6 | 557 | 1.35 | 1.00 | 0.00 | -0.02 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 125.00 | 154.00 | 157.15 | 155.58 | 158.80 | +40.35 | +34.07% | 1.24 | 5 | 624 | 1.29 | 1.00 | 0.00 | -0.03 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 130.00 | 149.30 | 152.50 | 150.90 | 125.30 | 0.00 | 0.00% | 1.16 | 0 | 666 | 1.28 | 0.99 | 0.00 | -0.03 | 1/27/2026 | 1/28/2026 3:59:49 PM EST |
| 135.00 | 144.20 | 147.80 | 146.00 | 109.45 | 0.00 | 0.00% | 1.08 | 0 | 533 | 1.25 | 0.99 | 0.00 | -0.04 | 1/22/2026 | 1/28/2026 3:59:49 PM EST |
| 140.00 | 139.50 | 143.45 | 141.48 | 106.56 | 0.00 | 0.00% | 1.01 | 0 | 625 | 1.27 | 0.99 | 0.00 | -0.05 | 1/26/2026 | 1/28/2026 3:59:49 PM EST |
| 145.00 | 134.80 | 137.95 | 136.38 | 135.89 | +24.48 | +21.98% | 0.94 | 1 | 374 | 1.15 | 0.98 | 0.00 | -0.05 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 150.00 | 130.80 | 133.35 | 132.08 | 135.00 | +29.75 | +28.27% | 0.88 | 31 | 1,428 | 0.85 | 0.98 | 0.00 | -0.06 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 155.00 | 125.95 | 128.65 | 127.30 | 127.23 | +38.43 | +43.28% | 0.82 | 6 | 400 | 0.87 | 0.98 | 0.00 | -0.07 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 160.00 | 121.45 | 123.50 | 122.48 | 117.19 | +21.36 | +22.29% | 0.77 | 2 | 876 | 0.89 | 0.97 | 0.00 | -0.08 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 165.00 | 115.90 | 118.65 | 117.28 | 115.95 | +24.85 | +27.28% | 0.71 | 1 | 517 | 1.01 | 0.96 | 0.00 | -0.10 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 170.00 | 111.95 | 114.80 | 113.38 | 116.50 | +30.00 | +34.69% | 0.67 | 14 | 1,457 | 0.89 | 0.95 | 0.00 | -0.11 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 175.00 | 108.40 | 109.70 | 109.05 | 102.79 | +18.79 | +22.37% | 0.62 | 5 | 769 | 0.92 | 0.95 | 0.00 | -0.12 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 180.00 | 103.65 | 105.20 | 104.43 | 105.14 | +25.47 | +31.97% | 0.58 | 6 | 398 | 0.90 | 0.94 | 0.00 | -0.14 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 185.00 | 98.00 | 100.85 | 99.43 | 99.10 | +31.06 | +45.65% | 0.54 | 1 | 182 | 0.85 | 0.92 | 0.00 | -0.15 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 190.00 | 93.75 | 97.30 | 95.53 | 95.73 | +22.30 | +30.37% | 0.50 | 5 | 377 | 0.88 | 0.91 | 0.00 | -0.17 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 195.00 | 89.50 | 92.15 | 90.83 | 90.15 | +24.30 | +36.91% | 0.47 | 5 | 1,405 | 0.85 | 0.90 | 0.00 | -0.18 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 200.00 | 86.55 | 88.80 | 87.68 | 89.20 | +25.70 | +40.48% | 0.44 | 53 | 1,704 | 0.90 | 0.89 | 0.00 | -0.20 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 210.00 | 78.40 | 80.90 | 79.65 | 80.00 | +23.10 | +40.60% | 0.38 | 72 | 616 | 0.89 | 0.85 | 0.00 | -0.23 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 220.00 | 70.80 | 73.40 | 72.10 | 73.91 | +25.02 | +51.18% | 0.33 | 67 | 673 | 0.88 | 0.82 | 0.00 | -0.26 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 230.00 | 63.60 | 66.35 | 64.98 | 67.60 | +24.70 | +57.58% | 0.28 | 33 | 586 | 0.88 | 0.78 | 0.00 | -0.29 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 240.00 | 57.35 | 60.20 | 58.78 | 59.10 | +21.10 | +55.53% | 0.24 | 162 | 614 | 0.88 | 0.74 | 0.00 | -0.31 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 250.00 | 50.40 | 53.80 | 52.10 | 52.17 | +19.55 | +59.94% | 0.21 | 144 | 524 | 0.86 | 0.70 | 0.00 | -0.34 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 260.00 | 45.25 | 48.70 | 46.98 | 47.50 | +19.07 | +67.08% | 0.18 | 294 | 466 | 0.88 | 0.66 | 0.00 | -0.35 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 270.00 | 41.70 | 43.05 | 42.38 | 41.80 | +16.90 | +67.88% | 0.16 | 76 | 227 | 0.89 | 0.62 | 0.00 | -0.37 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 280.00 | 37.00 | 37.95 | 37.48 | 37.45 | +17.05 | +83.58% | 0.13 | 569 | 693 | 0.88 | 0.57 | 0.00 | -0.37 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 290.00 | 32.75 | 33.85 | 33.30 | 34.00 | +16.08 | +89.74% | 0.11 | 50 | 112 | 0.88 | 0.53 | 0.00 | -0.38 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 300.00 | 29.05 | 30.00 | 29.53 | 28.90 | +12.97 | +81.42% | 0.10 | 400 | 138 | 0.88 | 0.49 | 0.00 | -0.38 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 310.00 | 25.60 | 26.65 | 26.13 | 26.24 | +12.24 | +87.43% | 0.08 | 78 | 182 | 0.88 | 0.45 | 0.00 | -0.38 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 320.00 | 22.80 | 23.75 | 23.28 | 23.20 | +10.73 | +86.05% | 0.07 | 38 | 34 | 0.89 | 0.41 | 0.00 | -0.37 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 330.00 | 19.60 | 20.95 | 20.28 | 21.25 | +10.95 | +106.32% | 0.06 | 21 | 135 | 0.89 | 0.38 | 0.00 | -0.36 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 340.00 | 17.65 | 19.40 | 18.53 | 19.55 | +11.11 | +131.64% | 0.05 | 51 | 26 | 0.90 | 0.35 | 0.00 | -0.35 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 350.00 | 15.55 | 17.30 | 16.43 | 17.00 | +9.96 | +141.48% | 0.05 | 80 | 41 | 0.90 | 0.32 | 0.00 | -0.34 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 360.00 | 13.75 | 14.60 | 14.18 | 14.35 | +7.60 | +112.60% | 0.04 | 111 | 66 | 0.89 | 0.29 | 0.00 | -0.32 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 370.00 | 10.65 | 13.65 | 12.15 | 12.80 | % | 0.03 | 198 | 0 | 0.88 | 0.26 | 0.00 | -0.31 | 1/28/2026 | 1/28/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.02 | 0.01 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 1/28/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/28/2026 3:59:49 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 1/28/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.22 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/28/2026 3:59:49 PM EST |
| 27.50 | 0.00 | 0.03 | 0.02 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.13 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 1/28/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 882 | 2.04 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/28/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 32.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 1/28/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.99 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/28/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 191 | 1.93 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/28/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 4.80 | 2.40 | % | 0.06 | 0 | 0 | EST | |||||||
| 40.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 25 | 5/21/2025 | EST | ||||
| 40.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.95 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 3:59:49 PM EST |
| 42.50 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6/27/2025 | EST | ||||
| 42.50 | 0.00 | 0.09 | 0.05 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 885 | 1.91 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/28/2026 3:59:49 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 1 | 10/15/2025 | EST | ||||
| 45.00 | 0.00 | 0.15 | 0.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/28/2026 3:59:49 PM EST |
| 47.50 | 0.00 | 4.80 | 2.40 | 6.44 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4/29/2025 | EST | ||||
| 47.50 | 0.00 | 0.20 | 0.10 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.97 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/28/2026 3:59:49 PM EST |
| 50.00 | 0.00 | 4.80 | 2.40 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 4 | 7/1/2025 | EST | ||||
| 50.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/28/2026 3:59:49 PM EST |
| 52.50 | 0.00 | 0.26 | 0.13 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.92 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/28/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 6/18/2025 | EST | ||||
| 55.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 641 | 1.90 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/28/2026 3:59:49 PM EST |
| 57.50 | 0.00 | 4.80 | 2.40 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 23 | 10/21/2025 | EST | ||||
| 57.50 | 0.00 | 0.30 | 0.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1,089 | 1.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/28/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.80 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 4.80 | 2.40 | 21.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 4/7/2025 | EST | ||||
| 62.50 | 0.00 | 4.80 | 2.40 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 6 | 9/5/2025 | EST | ||||
| 62.50 | 0.00 | 0.35 | 0.18 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/28/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/28/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 4.80 | 2.40 | 3.62 | 0.00 | 0.00% | 0.04 | 0 | 5 | 7/18/2025 | EST | ||||
| 67.50 | 0.00 | 0.35 | 0.18 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.70 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/28/2026 3:59:49 PM EST |
| 67.50 | 0.00 | 4.80 | 2.40 | 1.02 | 0.00 | 0.00% | 0.04 | 0 | 2 | 9/5/2025 | EST | ||||
| 70.00 | 0.00 | 4.80 | 2.40 | 18.60 | 0.00 | 0.00% | 0.03 | 0 | 108 | 4/30/2025 | EST | ||||
| 70.00 | 0.00 | 0.32 | 0.16 | 0.03 | -0.27 | -90.00% | 0.00 | 2 | 122 | 1.64 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 72.50 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 1 | EST | |||||||
| 72.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/28/2026 3:59:49 PM EST |
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 75.00 | 0.00 | 0.37 | 0.19 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 546 | 1.59 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/28/2026 3:59:49 PM EST |
| 77.50 | 0.00 | 4.80 | 2.40 | 1.24 | 0.00 | 0.00% | 0.03 | 0 | 1 | 9/17/2025 | EST | ||||
| 77.50 | 0.00 | 0.38 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/28/2026 3:59:49 PM EST |
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | EST | |||||||
| 80.00 | 0.00 | 0.49 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 1.57 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/28/2026 3:59:49 PM EST |
| 82.50 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.54 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/28/2026 3:59:49 PM EST |
| 85.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 12/4/2025 | EST | ||||
| 85.00 | 0.00 | 0.50 | 0.25 | 0.27 | -0.43 | -61.43% | 0.00 | 1 | 255 | 1.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 87.50 | 0.05 | 0.50 | 0.28 | 0.10 | +0.01 | +11.12% | 0.00 | 2 | 112 | 1.30 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 90.00 | 0.00 | 4.80 | 2.40 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 2 | 12/24/2025 | EST | ||||
| 90.00 | 0.06 | 0.20 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 18 | 786 | 1.20 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 92.50 | 0.10 | 1.72 | 0.91 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 175 | 1.44 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/28/2026 3:59:49 PM EST |
| 95.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 10/21/2025 | EST | ||||
| 95.00 | 0.00 | 2.21 | 1.11 | 0.34 | +0.12 | +54.55% | 0.01 | 1 | 118 | 1.78 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 97.50 | 0.00 | 1.99 | 1.00 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.70 | 0.00 | 0.00 | -0.01 | 1/5/2026 | 1/28/2026 3:59:49 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 6 | 11/26/2025 | EST | ||||
| 100.00 | 0.10 | 0.45 | 0.28 | 0.33 | +0.09 | +37.50% | 0.00 | 5 | 589 | 1.19 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 105.00 | 0.00 | 3.20 | 1.60 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 137 | 1.76 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/28/2026 3:59:49 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 0.22 | -0.08 | -26.67% | 0.00 | 120 | 535 | 1.26 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 115.00 | 0.00 | 0.47 | 0.24 | 0.36 | -0.08 | -18.19% | 0.00 | 7 | 166 | 1.14 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 120.00 | 0.03 | 0.75 | 0.39 | 0.36 | -0.28 | -43.75% | 0.00 | 4 | 364 | 0.98 | 0.00 | 0.00 | -0.02 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 125.00 | 0.09 | 0.74 | 0.42 | 0.55 | -0.05 | -8.34% | 0.00 | 7 | 354 | 0.98 | 0.00 | 0.00 | -0.03 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 130.00 | 0.35 | 0.79 | 0.57 | 0.70 | -0.06 | -7.90% | 0.00 | 2 | 621 | 1.02 | -0.01 | 0.00 | -0.03 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 135.00 | 0.59 | 0.70 | 0.65 | 0.70 | -0.29 | -29.30% | 0.00 | 24 | 444 | 1.00 | -0.01 | 0.00 | -0.04 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 140.00 | 0.34 | 2.04 | 1.19 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 278 | 1.02 | -0.01 | 0.00 | -0.05 | 1/27/2026 | 1/28/2026 3:59:49 PM EST |
| 145.00 | 0.45 | 3.95 | 2.20 | 1.25 | -0.05 | -3.85% | 0.02 | 3 | 604 | 1.09 | -0.02 | 0.00 | -0.05 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 150.00 | 1.06 | 1.47 | 1.27 | 1.25 | -0.34 | -21.39% | 0.01 | 9 | 1,018 | 0.98 | -0.02 | 0.00 | -0.06 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 155.00 | 0.60 | 2.85 | 1.73 | 1.27 | -0.73 | -36.50% | 0.01 | 5 | 182 | 0.97 | -0.02 | 0.00 | -0.07 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 160.00 | 1.66 | 3.45 | 2.56 | 1.73 | -0.68 | -28.22% | 0.02 | 9 | 903 | 1.03 | -0.03 | 0.00 | -0.08 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 165.00 | 1.80 | 3.90 | 2.85 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 360 | 1.01 | -0.04 | 0.00 | -0.10 | 1/27/2026 | 1/28/2026 3:59:49 PM EST |
| 170.00 | 1.68 | 4.15 | 2.92 | 2.43 | -0.92 | -27.47% | 0.02 | 73 | 242 | 0.96 | -0.05 | 0.00 | -0.11 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 175.00 | 2.58 | 3.50 | 3.04 | 2.90 | -1.10 | -27.50% | 0.02 | 47 | 260 | 0.94 | -0.05 | 0.00 | -0.12 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 180.00 | 2.97 | 3.85 | 3.41 | 3.41 | -1.29 | -27.45% | 0.02 | 403 | 645 | 0.92 | -0.06 | 0.00 | -0.14 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 185.00 | 3.55 | 4.90 | 4.23 | 4.03 | -1.52 | -27.39% | 0.02 | 454 | 614 | 0.93 | -0.08 | 0.00 | -0.15 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 190.00 | 4.45 | 5.20 | 4.83 | 4.67 | -1.47 | -23.95% | 0.03 | 217 | 1,776 | 0.92 | -0.09 | 0.00 | -0.17 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 195.00 | 5.00 | 6.10 | 5.55 | 5.37 | -1.99 | -27.04% | 0.03 | 375 | 668 | 0.91 | -0.10 | 0.00 | -0.18 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 200.00 | 6.05 | 6.85 | 6.45 | 6.43 | -1.93 | -23.09% | 0.03 | 433 | 257 | 0.91 | -0.11 | 0.00 | -0.20 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 210.00 | 7.30 | 8.90 | 8.10 | 8.15 | -3.05 | -27.24% | 0.04 | 74 | 194 | 0.88 | -0.15 | 0.00 | -0.23 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 220.00 | 9.10 | 11.50 | 10.30 | 10.42 | -4.39 | -29.65% | 0.05 | 93 | 247 | 0.87 | -0.18 | 0.00 | -0.26 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 230.00 | 12.00 | 15.90 | 13.95 | 13.89 | -4.51 | -24.52% | 0.06 | 35 | 127 | 0.89 | -0.22 | 0.00 | -0.29 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 240.00 | 16.60 | 17.80 | 17.20 | 17.00 | -6.00 | -26.09% | 0.07 | 79 | 171 | 0.89 | -0.26 | 0.00 | -0.31 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 250.00 | 21.00 | 21.70 | 21.35 | 21.00 | -7.50 | -26.32% | 0.09 | 53 | 125 | 0.89 | -0.30 | 0.00 | -0.34 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 260.00 | 24.90 | 26.15 | 25.53 | 25.42 | -8.24 | -24.48% | 0.10 | 37 | 31 | 0.88 | -0.34 | 0.00 | -0.35 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 270.00 | 29.95 | 30.95 | 30.45 | 31.00 | -9.20 | -22.89% | 0.11 | 237 | 12 | 0.89 | -0.38 | 0.00 | -0.37 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 280.00 | 35.55 | 36.35 | 35.95 | 35.98 | -18.27 | -33.68% | 0.13 | 538 | 16 | 0.89 | -0.43 | 0.00 | -0.37 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 290.00 | 40.55 | 42.15 | 41.35 | 41.10 | % | 0.14 | 220 | 0 | 0.88 | -0.47 | 0.00 | -0.38 | 1/28/2026 | 1/28/2026 3:59:49 PM EST | |
| 300.00 | 46.50 | 48.45 | 47.48 | 47.60 | -49.65 | -51.06% | 0.16 | 7 | 1 | 0.88 | -0.51 | 0.00 | -0.38 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 310.00 | 53.45 | 54.95 | 54.20 | 56.15 | -11.60 | -17.13% | 0.17 | 50 | 4 | 0.88 | -0.55 | 0.00 | -0.38 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 320.00 | 60.55 | 62.90 | 61.73 | 63.40 | -23.15 | -26.75% | 0.19 | 12 | 2 | 0.89 | -0.59 | 0.00 | -0.37 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 330.00 | 68.00 | 69.30 | 68.65 | 68.00 | -16.20 | -19.24% | 0.21 | 2 | 15 | 0.89 | -0.62 | 0.00 | -0.36 | 1/28/2026 | 1/28/2026 3:59:49 PM EST |
| 340.00 | 75.90 | 78.20 | 77.05 | 82.85 | % | 0.23 | 15 | 0 | 0.92 | -0.65 | 0.00 | -0.35 | 1/28/2026 | 1/28/2026 3:59:49 PM EST | |
| 350.00 | 83.25 | 86.65 | 84.95 | 85.00 | % | 0.24 | 5 | 0 | 0.92 | -0.68 | 0.00 | -0.34 | 1/28/2026 | 1/28/2026 3:59:49 PM EST | |
| 360.00 | 91.50 | 94.15 | 92.83 | % | 0.26 | 0 | 0 | 0.92 | -0.71 | 0.00 | -0.32 | 1/28/2026 3:59:49 PM EST | |||
| 370.00 | 100.00 | 103.45 | 101.73 | % | 0.27 | 0 | 0 | 0.93 | -0.74 | 0.00 | -0.31 | 1/28/2026 3:59:49 PM EST |