Options Chain for SANDISK CORP COM (SNDK) - $550.00 as of 2/6/2026 6:45:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 569.00 | 583.80 | 576.40 | 455.50 | 0.00 | 0.00% | 25.62 | 0 | 57 | 7.34 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/6/2026 3:59:56 PM EST |
| 25.00 | 568.30 | 580.90 | 574.60 | 581.54 | +33.07 | +6.03% | 22.98 | 24 | 197 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 30.00 | 561.50 | 576.30 | 568.90 | 629.40 | 0.00 | 0.00% | 18.96 | 0 | 8 | 6.41 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 35.00 | 554.90 | 571.30 | 563.10 | 458.65 | 0.00 | 0.00% | 16.09 | 0 | 23 | 6.12 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:56 PM EST |
| 40.00 | 550.20 | 566.30 | 558.25 | 455.07 | 0.00 | 0.00% | 13.96 | 0 | 55 | 5.71 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:56 PM EST |
| 45.00 | 544.80 | 561.10 | 552.95 | 276.10 | 0.00 | 0.00% | 12.29 | 0 | 243 | 5.23 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 3:59:56 PM EST |
| 50.00 | 540.80 | 555.10 | 547.95 | 527.85 | 0.00 | 0.00% | 10.96 | 0 | 2,769 | 4.75 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 55.00 | 537.60 | 550.90 | 544.25 | 567.90 | 0.00 | 0.00% | 9.90 | 0 | 133 | 4.83 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 60.00 | 531.10 | 545.70 | 538.40 | 542.00 | +111.80 | +25.99% | 8.97 | 2 | 121 | 4.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 65.00 | 524.90 | 541.30 | 533.10 | 616.50 | 0.00 | 0.00% | 8.20 | 0 | 241 | 4.37 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 70.00 | 520.80 | 535.90 | 528.35 | 533.00 | +335.90 | +170.43% | 7.55 | 1 | 328 | 4.19 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 75.00 | 515.10 | 529.90 | 522.50 | 452.78 | 0.00 | 0.00% | 6.97 | 0 | 47 | 4.20 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:56 PM EST |
| 80.00 | 510.20 | 526.40 | 518.30 | 447.79 | 0.00 | 0.00% | 6.48 | 0 | 122 | 3.91 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:56 PM EST |
| 85.00 | 507.20 | 521.40 | 514.30 | 362.00 | 0.00 | 0.00% | 6.05 | 0 | 65 | 3.92 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/6/2026 3:59:56 PM EST |
| 90.00 | 500.20 | 516.40 | 508.30 | 399.89 | 0.00 | 0.00% | 5.65 | 0 | 116 | 3.65 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:56 PM EST |
| 95.00 | 495.20 | 511.50 | 503.35 | 234.10 | 0.00 | 0.00% | 5.30 | 0 | 153 | 3.56 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 3:59:56 PM EST |
| 100.00 | 490.40 | 506.50 | 498.45 | 475.00 | 0.00 | 0.00% | 4.98 | 0 | 279 | 3.32 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 105.00 | 485.40 | 501.50 | 493.45 | 404.99 | 0.00 | 0.00% | 4.70 | 0 | 87 | 3.43 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:56 PM EST |
| 110.00 | 480.30 | 495.30 | 487.80 | 303.37 | 0.00 | 0.00% | 4.43 | 0 | 45 | 3.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/6/2026 3:59:56 PM EST |
| 115.00 | 475.20 | 491.60 | 483.40 | 275.38 | 0.00 | 0.00% | 4.20 | 0 | 57 | 3.29 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 3:59:56 PM EST |
| 120.00 | 470.10 | 486.60 | 478.35 | 540.00 | 0.00 | 0.00% | 3.99 | 0 | 401 | 3.09 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 125.00 | 465.70 | 481.70 | 473.70 | 405.00 | 0.00 | 0.00% | 3.79 | 0 | 463 | 2.98 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 2/6/2026 3:59:56 PM EST |
| 130.00 | 463.40 | 475.40 | 469.40 | 523.80 | 0.00 | 0.00% | 3.61 | 0 | 497 | 2.87 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 135.00 | 455.70 | 471.70 | 463.70 | 338.40 | 0.00 | 0.00% | 3.43 | 0 | 139 | 2.87 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 2/6/2026 3:59:56 PM EST |
| 140.00 | 450.80 | 466.80 | 458.80 | 483.67 | 0.00 | 0.00% | 3.28 | 0 | 66 | 2.88 | 1.00 | 0.00 | -0.01 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 145.00 | 448.00 | 461.20 | 454.60 | 521.90 | 0.00 | 0.00% | 3.14 | 0 | 100 | 2.70 | 1.00 | 0.00 | -0.02 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 150.00 | 442.70 | 456.20 | 449.45 | 420.05 | 0.00 | 0.00% | 3.00 | 0 | 337 | 2.62 | 1.00 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 155.00 | 438.90 | 451.30 | 445.10 | 415.15 | 0.00 | 0.00% | 2.87 | 0 | 221 | 2.59 | 1.00 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 160.00 | 434.10 | 446.30 | 440.20 | 503.12 | 0.00 | 0.00% | 2.75 | 0 | 230 | 2.51 | 1.00 | 0.00 | -0.03 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 165.00 | 428.20 | 440.90 | 434.55 | 438.35 | 0.00 | 0.00% | 2.63 | 0 | 192 | 2.44 | 1.00 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 170.00 | 421.20 | 434.30 | 427.75 | 333.90 | 0.00 | 0.00% | 2.52 | 0 | 122 | 2.47 | 1.00 | 0.00 | -0.03 | 1/22/2026 | 2/6/2026 3:59:56 PM EST |
| 175.00 | 420.10 | 431.50 | 425.80 | 396.14 | 0.00 | 0.00% | 2.43 | 0 | 59 | 2.38 | 1.00 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 180.00 | 414.00 | 426.60 | 420.30 | 391.19 | 0.00 | 0.00% | 2.33 | 0 | 72 | 2.31 | 1.00 | 0.00 | -0.04 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 185.00 | 408.30 | 421.60 | 414.95 | 344.19 | 0.00 | 0.00% | 2.24 | 0 | 17 | 2.29 | 1.00 | 0.00 | -0.03 | 1/29/2026 | 2/6/2026 3:59:56 PM EST |
| 190.00 | 405.20 | 416.70 | 410.95 | 405.00 | 0.00 | 0.00% | 2.16 | 0 | 346 | 2.22 | 1.00 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 195.00 | 398.10 | 411.60 | 404.85 | 285.38 | 0.00 | 0.00% | 2.08 | 0 | 30 | 2.16 | 1.00 | 0.00 | -0.06 | 1/21/2026 | 2/6/2026 3:59:56 PM EST |
| 200.00 | 394.80 | 406.90 | 400.85 | 407.50 | 0.00 | 0.00% | 2.00 | 0 | 221 | 2.14 | 1.00 | 0.00 | -0.06 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 210.00 | 385.50 | 397.00 | 391.25 | 450.10 | 0.00 | 0.00% | 1.86 | 0 | 75 | 2.06 | 0.99 | 0.00 | -0.08 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 220.00 | 374.00 | 387.20 | 380.60 | 384.32 | -9.98 | -2.54% | 1.73 | 10 | 387 | 1.99 | 0.99 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 230.00 | 366.30 | 377.30 | 371.80 | 372.36 | -58.53 | -13.59% | 1.62 | 10 | 242 | 1.90 | 0.99 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 240.00 | 356.30 | 367.10 | 361.70 | 364.92 | +9.92 | +2.80% | 1.51 | 20 | 488 | 1.81 | 0.99 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 250.00 | 346.00 | 356.70 | 351.35 | 319.30 | 0.00 | 0.00% | 1.41 | 0 | 384 | 1.71 | 0.99 | 0.00 | -0.14 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 260.00 | 336.00 | 347.00 | 341.50 | 341.23 | -8.58 | -2.46% | 1.31 | 9 | 1,036 | 1.66 | 0.98 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 270.00 | 326.00 | 337.50 | 331.75 | 345.35 | +28.15 | +8.88% | 1.23 | 1 | 487 | 1.62 | 0.98 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 280.00 | 318.50 | 328.20 | 323.35 | 333.15 | 0.00 | 0.00% | 1.15 | 0 | 423 | 1.59 | 0.98 | 0.00 | -0.21 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 290.00 | 309.20 | 319.70 | 314.45 | 298.20 | 0.00 | 0.00% | 1.08 | 0 | 69 | 1.60 | 0.97 | 0.00 | -0.23 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 300.00 | 300.10 | 309.30 | 304.70 | 314.42 | +25.03 | +8.65% | 1.02 | 178 | 1,312 | 1.51 | 0.97 | 0.00 | -0.26 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 310.00 | 290.70 | 299.30 | 295.00 | 303.00 | -52.00 | -14.65% | 0.95 | 1 | 837 | 1.46 | 0.96 | 0.00 | -0.29 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 320.00 | 280.60 | 291.80 | 286.20 | 269.70 | -65.95 | -19.65% | 0.89 | 2 | 106 | 1.49 | 0.96 | 0.00 | -0.32 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 330.00 | 271.50 | 281.70 | 276.60 | 272.75 | +0.75 | +0.28% | 0.84 | 4 | 169 | 1.22 | 0.95 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 340.00 | 262.30 | 272.30 | 267.30 | 264.00 | -44.16 | -14.33% | 0.79 | 1 | 455 | 1.22 | 0.94 | 0.00 | -0.37 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 350.00 | 253.40 | 264.10 | 258.75 | 255.11 | -72.16 | -22.05% | 0.74 | 7 | 303 | 1.24 | 0.94 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 360.00 | 244.20 | 255.50 | 249.85 | 235.00 | 0.00 | 0.00% | 0.69 | 0 | 380 | 1.23 | 0.93 | 0.00 | -0.43 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 370.00 | 236.10 | 246.00 | 241.05 | 233.70 | -19.30 | -7.63% | 0.65 | 5 | 391 | 1.23 | 0.92 | 0.00 | -0.46 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 380.00 | 227.20 | 237.30 | 232.25 | 242.78 | +28.18 | +13.14% | 0.61 | 1 | 626 | 1.21 | 0.91 | 0.00 | -0.49 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 390.00 | 218.20 | 228.80 | 223.50 | 217.50 | -79.94 | -26.88% | 0.57 | 1 | 185 | 1.20 | 0.90 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 400.00 | 209.90 | 220.40 | 215.15 | 208.00 | -11.28 | -5.15% | 0.54 | 26 | 428 | 1.18 | 0.89 | 0.00 | -0.55 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 410.00 | 201.60 | 212.20 | 206.90 | 195.79 | 0.00 | 0.00% | 0.50 | 0 | 510 | 1.17 | 0.88 | 0.00 | -0.59 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 420.00 | 194.00 | 204.10 | 199.05 | 210.00 | +26.00 | +14.13% | 0.47 | 13 | 1,265 | 1.17 | 0.87 | 0.00 | -0.62 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 430.00 | 186.00 | 196.20 | 191.10 | 207.90 | 0.00 | 0.00% | 0.44 | 0 | 30 | 1.16 | 0.86 | 0.00 | -0.65 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 440.00 | 179.80 | 188.30 | 184.05 | 173.45 | 0.00 | 0.00% | 0.42 | 0 | 59 | 1.17 | 0.84 | 0.00 | -0.68 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 450.00 | 171.00 | 181.00 | 176.00 | 188.10 | +12.29 | +7.00% | 0.39 | 2 | 97 | 1.15 | 0.83 | 0.00 | -0.72 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 460.00 | 165.00 | 173.80 | 169.40 | 155.90 | -17.60 | -10.15% | 0.37 | 4 | 31 | 1.16 | 0.82 | 0.00 | -0.75 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 470.00 | 156.60 | 166.10 | 161.35 | 168.45 | -0.65 | -0.39% | 0.34 | 3 | 167 | 1.13 | 0.80 | 0.00 | -0.78 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 480.00 | 151.90 | 156.40 | 154.15 | 160.90 | -9.28 | -5.46% | 0.32 | 1 | 104 | 1.16 | 0.79 | 0.00 | -0.81 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 490.00 | 143.00 | 153.10 | 148.05 | 163.56 | 0.00 | 0.00% | 0.30 | 0 | 100 | 1.13 | 0.77 | 0.00 | -0.84 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 500.00 | 137.10 | 142.00 | 139.55 | 141.00 | +8.00 | +6.02% | 0.28 | 73 | 1,106 | 1.08 | 0.75 | 0.00 | -0.87 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 510.00 | 132.30 | 141.00 | 136.65 | 130.07 | 0.00 | 0.00% | 0.27 | 0 | 86 | 1.14 | 0.73 | 0.00 | -0.90 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 520.00 | 126.70 | 134.00 | 130.35 | 128.70 | -0.45 | -0.35% | 0.25 | 16 | 164 | 1.13 | 0.72 | 0.00 | -0.92 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 530.00 | 118.80 | 127.90 | 123.35 | 127.40 | +2.65 | +2.13% | 0.23 | 18 | 165 | 1.11 | 0.70 | 0.00 | -0.94 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 540.00 | 114.50 | 121.10 | 117.80 | 121.46 | -0.04 | -0.04% | 0.22 | 1 | 113 | 1.11 | 0.68 | 0.00 | -0.97 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 550.00 | 108.40 | 115.70 | 112.05 | 118.40 | +6.40 | +5.72% | 0.20 | 12 | 387 | 1.10 | 0.66 | 0.00 | -0.99 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 560.00 | 103.90 | 110.00 | 106.95 | 113.00 | +6.00 | +5.61% | 0.19 | 3 | 208 | 1.10 | 0.65 | 0.00 | -1.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 570.00 | 98.00 | 105.00 | 101.50 | 108.58 | +15.88 | +17.14% | 0.18 | 36 | 264 | 1.09 | 0.63 | 0.00 | -1.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 580.00 | 93.90 | 100.00 | 96.95 | 101.23 | +10.88 | +12.05% | 0.17 | 66 | 148 | 1.10 | 0.61 | 0.00 | -1.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 590.00 | 89.30 | 95.50 | 92.40 | 96.00 | +9.60 | +11.12% | 0.16 | 54 | 251 | 1.10 | 0.59 | 0.00 | -1.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 600.00 | 85.90 | 88.00 | 86.95 | 87.00 | +6.92 | +8.65% | 0.14 | 599 | 1,026 | 1.08 | 0.57 | 0.00 | -1.05 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 610.00 | 80.20 | 83.80 | 82.00 | 85.00 | +2.03 | +2.45% | 0.13 | 194 | 208 | 1.07 | 0.55 | 0.00 | -1.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 620.00 | 77.40 | 81.70 | 79.55 | 78.00 | +3.00 | +4.00% | 0.13 | 78 | 138 | 1.09 | 0.54 | 0.00 | -1.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 630.00 | 70.90 | 78.40 | 74.65 | 80.78 | +11.70 | +16.94% | 0.12 | 26 | 165 | 1.08 | 0.52 | 0.00 | -1.07 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 640.00 | 68.00 | 74.40 | 71.20 | 73.23 | +0.38 | +0.53% | 0.11 | 40 | 272 | 1.08 | 0.50 | 0.00 | -1.07 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 650.00 | 65.30 | 68.00 | 66.65 | 66.76 | +2.76 | +4.32% | 0.10 | 78 | 571 | 1.07 | 0.48 | 0.00 | -1.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 660.00 | 60.70 | 64.70 | 62.70 | 69.00 | +5.00 | +7.82% | 0.10 | 12 | 303 | 1.07 | 0.47 | 0.00 | -1.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 670.00 | 58.70 | 62.20 | 60.45 | 61.20 | -4.76 | -7.22% | 0.09 | 16 | 639 | 1.07 | 0.45 | 0.00 | -1.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 680.00 | 54.40 | 59.00 | 56.70 | 58.60 | -3.45 | -5.56% | 0.08 | 12 | 303 | 1.05 | 0.43 | 0.00 | -1.05 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 690.00 | 53.00 | 55.10 | 54.05 | 53.90 | -6.10 | -10.17% | 0.08 | 58 | 206 | 1.07 | 0.42 | 0.00 | -1.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 700.00 | 50.00 | 52.20 | 51.10 | 51.00 | +2.40 | +4.94% | 0.07 | 156 | 678 | 1.07 | 0.40 | 0.00 | -1.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 710.00 | 47.00 | 49.20 | 48.10 | 52.00 | +4.58 | +9.66% | 0.07 | 45 | 230 | 1.06 | 0.39 | 0.00 | -1.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 720.00 | 43.20 | 46.50 | 44.85 | 46.05 | +2.05 | +4.66% | 0.06 | 91 | 675 | 1.05 | 0.37 | 0.00 | -1.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 730.00 | 42.10 | 44.10 | 43.10 | 48.75 | +6.04 | +14.15% | 0.06 | 9 | 293 | 1.06 | 0.36 | 0.00 | -0.99 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 740.00 | 40.00 | 42.20 | 41.10 | 43.10 | -3.80 | -8.11% | 0.06 | 30 | 62 | 1.07 | 0.34 | 0.00 | -0.97 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 750.00 | 37.50 | 39.50 | 38.50 | 38.50 | +0.50 | +1.32% | 0.05 | 190 | 782 | 1.06 | 0.33 | 0.00 | -0.96 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 760.00 | 35.60 | 40.10 | 37.85 | 38.80 | -3.63 | -8.56% | 0.05 | 25 | 325 | 1.08 | 0.32 | 0.00 | -0.94 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 770.00 | 31.70 | 35.70 | 33.70 | 36.07 | -2.43 | -6.32% | 0.04 | 24 | 101 | 1.05 | 0.30 | 0.00 | -0.92 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 780.00 | 31.50 | 32.80 | 32.15 | 36.71 | -1.49 | -3.91% | 0.04 | 5 | 80 | 1.06 | 0.29 | 0.00 | -0.90 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 790.00 | 28.00 | 30.90 | 29.45 | 33.20 | -4.07 | -10.92% | 0.04 | 38 | 352 | 1.04 | 0.28 | 0.00 | -0.88 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 800.00 | 27.70 | 29.70 | 28.70 | 28.70 | -1.96 | -6.40% | 0.04 | 121 | 463 | 1.05 | 0.26 | 0.00 | -0.86 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 810.00 | 26.10 | 27.40 | 26.75 | 31.27 | -1.93 | -5.82% | 0.03 | 17 | 35 | 1.05 | 0.25 | 0.00 | -0.84 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 820.00 | 24.60 | 25.90 | 25.25 | 26.53 | -3.97 | -13.02% | 0.03 | 31 | 213 | 1.05 | 0.24 | 0.00 | -0.82 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 830.00 | 23.10 | 24.50 | 23.80 | 25.70 | -4.54 | -15.02% | 0.03 | 3 | 75 | 1.05 | 0.23 | 0.00 | -0.80 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 840.00 | 21.90 | 23.20 | 22.55 | 23.92 | -5.18 | -17.81% | 0.03 | 4 | 58 | 1.05 | 0.22 | 0.00 | -0.78 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 850.00 | 20.60 | 22.50 | 21.55 | 24.68 | +0.35 | +1.44% | 0.03 | 6 | 103 | 1.05 | 0.21 | 0.00 | -0.76 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 860.00 | 19.10 | 20.80 | 19.95 | 23.65 | -0.65 | -2.68% | 0.02 | 56 | 76 | 1.05 | 0.20 | 0.00 | -0.74 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 870.00 | 18.50 | 19.50 | 19.00 | 22.70 | -1.85 | -7.54% | 0.02 | 17 | 50 | 1.05 | 0.19 | 0.00 | -0.72 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 880.00 | 17.70 | 19.00 | 18.35 | 20.27 | -3.23 | -13.75% | 0.02 | 40 | 59 | 1.05 | 0.18 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 890.00 | 16.30 | 18.00 | 17.15 | 20.34 | -4.45 | -17.96% | 0.02 | 7 | 72 | 1.04 | 0.18 | 0.00 | -0.67 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 900.00 | 15.70 | 16.50 | 16.10 | 19.35 | -0.30 | -1.53% | 0.02 | 109 | 437 | 1.05 | 0.17 | 0.00 | -0.65 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 910.00 | 14.60 | 15.60 | 15.10 | 18.35 | -4.10 | -18.27% | 0.02 | 5 | 30 | 1.04 | 0.16 | 0.00 | -0.63 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 920.00 | 14.20 | 14.80 | 14.50 | 16.57 | -1.93 | -10.44% | 0.02 | 2 | 29 | 1.05 | 0.15 | 0.00 | -0.61 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 930.00 | 13.30 | 14.00 | 13.65 | 15.91 | -6.19 | -28.01% | 0.01 | 11 | 51 | 1.05 | 0.15 | 0.00 | -0.60 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 940.00 | 12.70 | 13.40 | 13.05 | 20.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.05 | 0.14 | 0.00 | -0.58 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 950.00 | 11.90 | 12.70 | 12.30 | 12.80 | -3.64 | -22.15% | 0.01 | 32 | 117 | 1.05 | 0.13 | 0.00 | -0.56 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 960.00 | 11.40 | 12.30 | 11.85 | 12.00 | -25.75 | -68.22% | 0.01 | 21 | 43 | 1.05 | 0.13 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 970.00 | 10.20 | 11.50 | 10.85 | 13.15 | -8.78 | -40.04% | 0.01 | 4 | 16 | 1.05 | 0.12 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 980.00 | 10.20 | 10.90 | 10.55 | 12.55 | -5.68 | -31.16% | 0.01 | 6 | 21 | 1.06 | 0.11 | 0.00 | -0.51 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 990.00 | 9.20 | 10.40 | 9.80 | 12.15 | -1.96 | -13.90% | 0.01 | 2 | 43 | 1.05 | 0.11 | 0.00 | -0.49 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 1,000.00 | 9.20 | 10.00 | 9.60 | 10.00 | -3.80 | -27.54% | 0.01 | 63 | 215 | 1.06 | 0.10 | 0.00 | -0.48 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 1,010.00 | 8.10 | 10.80 | 9.45 | 11.36 | -5.31 | -31.86% | 0.01 | 14 | 41 | 1.07 | 0.10 | 0.00 | -0.46 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 1,020.00 | 8.20 | 13.30 | 10.75 | 13.22 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.11 | 0.09 | 0.00 | -0.44 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 1,030.00 | 7.20 | 10.20 | 8.70 | 20.57 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.09 | 0.00 | -0.43 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 1,040.00 | 7.30 | 9.30 | 8.30 | % | 0.01 | 0 | 0 | 1.08 | 0.09 | 0.00 | -0.42 | 2/6/2026 3:59:56 PM EST | |||
| 1,050.00 | 5.10 | 11.00 | 8.05 | 9.10 | -10.90 | -54.50% | 0.01 | 2 | 1 | 1.08 | 0.08 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 1,060.00 | 6.50 | 10.90 | 8.70 | 8.24 | -4.25 | -34.03% | 0.01 | 6 | 1 | 1.11 | 0.08 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 1,070.00 | 4.10 | 10.30 | 7.20 | 8.65 | -1.75 | -16.83% | 0.01 | 96 | 2 | 1.08 | 0.08 | 0.00 | -0.38 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 1,080.00 | 6.10 | 8.00 | 7.05 | 6.61 | -2.90 | -30.50% | 0.01 | 307 | 202 | 1.09 | 0.07 | 0.00 | -0.36 | 2/6/2026 | 2/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 4.10 | 2.05 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 2.69 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 558 | 2.57 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,665 | 3.12 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 4.30 | 2.15 | 1.56 | 0.00 | 0.00% | 0.04 | 0 | 89 | 4.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 566 | 2.81 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 2/6/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 104 | 3.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 41 | 3.78 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 75.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 37 | 3.65 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/6/2026 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 429 | 2.11 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 54 | 3.42 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 2/6/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 233 | 3.32 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/6/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 83 | 321 | 2.23 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 88 | 684 | 1.89 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 2.75 | 1.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.79 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/6/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 2.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 93 | 2.88 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/6/2026 3:59:56 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.72 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 125.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 252 | 2.14 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 402 | 1.83 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 135.00 | 0.00 | 3.00 | 1.50 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 1.86 | 0.00 | 0.00 | -0.01 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 4.40 | 2.20 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.55 | 0.00 | 0.00 | -0.01 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.70 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 799 | 1.85 | 0.00 | 0.00 | -0.02 | 1/29/2026 | 2/6/2026 3:59:56 PM EST |
| 150.00 | 0.10 | 0.75 | 0.43 | 0.26 | +0.01 | +4.00% | 0.00 | 4 | 1,412 | 1.58 | 0.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 2.55 | 1.28 | 0.28 | -0.43 | -60.57% | 0.01 | 17 | 80 | 1.87 | 0.00 | 0.00 | -0.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 160.00 | 0.10 | 0.40 | 0.25 | 0.13 | -0.07 | -35.00% | 0.00 | 10 | 471 | 1.59 | 0.00 | 0.00 | -0.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 465 | 1.73 | 0.00 | 0.00 | -0.03 | 1/27/2026 | 2/6/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 4.60 | 2.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 181 | 2.25 | 0.00 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 175.00 | 0.05 | 1.40 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.95 | 0.00 | 0.00 | -0.03 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 180.00 | 0.10 | 0.55 | 0.33 | 0.45 | +0.05 | +12.50% | 0.00 | 10 | 113 | 1.40 | 0.00 | 0.00 | -0.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 4.60 | 2.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.10 | 0.00 | 0.00 | -0.03 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 190.00 | 0.05 | 1.15 | 0.60 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 560 | 1.40 | 0.00 | 0.00 | -0.05 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 195.00 | 0.40 | 0.60 | 0.50 | 0.50 | -0.30 | -37.50% | 0.00 | 7 | 91 | 1.42 | 0.00 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 200.00 | 0.35 | 0.65 | 0.50 | 0.70 | -0.20 | -22.23% | 0.00 | 382 | 1,579 | 1.44 | 0.00 | 0.00 | -0.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 210.00 | 0.30 | 1.30 | 0.80 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.39 | -0.01 | 0.00 | -0.08 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 220.00 | 0.60 | 1.10 | 0.85 | 0.80 | -0.52 | -39.40% | 0.00 | 1 | 412 | 1.35 | -0.01 | 0.00 | -0.09 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 230.00 | 0.60 | 1.65 | 1.13 | 1.20 | -0.28 | -18.92% | 0.00 | 4 | 131 | 1.35 | -0.01 | 0.00 | -0.11 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 240.00 | 0.35 | 3.30 | 1.83 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 340 | 1.34 | -0.01 | 0.00 | -0.13 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 250.00 | 1.50 | 1.70 | 1.60 | 1.70 | -0.70 | -29.17% | 0.01 | 20 | 271 | 1.32 | -0.01 | 0.00 | -0.14 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 260.00 | 1.45 | 2.20 | 1.83 | 2.00 | -1.20 | -37.50% | 0.01 | 2 | 585 | 1.29 | -0.02 | 0.00 | -0.17 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 270.00 | 1.80 | 2.50 | 2.15 | 2.28 | -1.12 | -32.95% | 0.01 | 3 | 333 | 1.26 | -0.02 | 0.00 | -0.18 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 280.00 | 2.25 | 2.95 | 2.60 | 2.75 | -1.03 | -27.25% | 0.01 | 8 | 220 | 1.26 | -0.02 | 0.00 | -0.21 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 290.00 | 3.00 | 3.40 | 3.20 | 3.06 | -1.34 | -30.46% | 0.01 | 11 | 115 | 1.26 | -0.03 | 0.00 | -0.23 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 300.00 | 2.70 | 3.90 | 3.30 | 3.39 | -1.81 | -34.81% | 0.01 | 115 | 2,012 | 1.21 | -0.03 | 0.00 | -0.26 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 310.00 | 2.00 | 5.80 | 3.90 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.19 | -0.04 | 0.00 | -0.29 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 320.00 | 3.00 | 5.30 | 4.15 | 4.65 | -2.20 | -32.12% | 0.01 | 2 | 604 | 1.17 | -0.04 | 0.00 | -0.32 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 330.00 | 4.80 | 6.30 | 5.55 | 5.62 | -2.66 | -32.13% | 0.02 | 2 | 197 | 1.20 | -0.05 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 340.00 | 5.80 | 7.50 | 6.65 | 6.65 | -2.45 | -26.93% | 0.02 | 5 | 133 | 1.20 | -0.06 | 0.00 | -0.37 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 350.00 | 6.80 | 9.80 | 8.30 | 7.30 | -3.70 | -33.64% | 0.02 | 42 | 2,429 | 1.21 | -0.06 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 360.00 | 6.30 | 11.00 | 8.65 | 9.81 | -2.28 | -18.86% | 0.02 | 3 | 113 | 1.17 | -0.07 | 0.00 | -0.43 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 370.00 | 9.10 | 10.00 | 9.55 | 9.56 | -3.84 | -28.66% | 0.03 | 24 | 157 | 1.16 | -0.08 | 0.00 | -0.46 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 380.00 | 10.40 | 11.70 | 11.05 | 10.80 | -4.70 | -30.33% | 0.03 | 30 | 633 | 1.16 | -0.09 | 0.00 | -0.49 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 390.00 | 11.40 | 13.20 | 12.30 | 12.25 | -5.41 | -30.64% | 0.03 | 11 | 581 | 1.14 | -0.10 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 400.00 | 13.10 | 14.80 | 13.95 | 14.09 | -5.41 | -27.75% | 0.03 | 227 | 2,019 | 1.14 | -0.11 | 0.00 | -0.55 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 410.00 | 14.60 | 16.60 | 15.60 | 16.69 | -3.71 | -18.19% | 0.04 | 3 | 314 | 1.13 | -0.12 | 0.00 | -0.59 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 420.00 | 16.10 | 18.50 | 17.30 | 18.43 | -3.95 | -17.65% | 0.04 | 30 | 322 | 1.11 | -0.13 | 0.00 | -0.62 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 430.00 | 18.40 | 20.60 | 19.50 | 20.67 | -3.84 | -15.67% | 0.05 | 24 | 102 | 1.11 | -0.14 | 0.00 | -0.65 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 440.00 | 20.60 | 22.80 | 21.70 | 22.00 | -7.60 | -25.68% | 0.05 | 18 | 1,413 | 1.10 | -0.16 | 0.00 | -0.68 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 450.00 | 22.90 | 25.30 | 24.10 | 23.84 | -9.16 | -27.76% | 0.05 | 70 | 223 | 1.10 | -0.17 | 0.00 | -0.72 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 460.00 | 25.10 | 27.90 | 26.50 | 26.60 | -7.90 | -22.90% | 0.06 | 13 | 133 | 1.09 | -0.18 | 0.00 | -0.75 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 470.00 | 28.00 | 31.50 | 29.75 | 32.81 | -4.38 | -11.78% | 0.06 | 6 | 102 | 1.09 | -0.20 | 0.00 | -0.78 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 480.00 | 30.10 | 36.40 | 33.25 | 32.50 | -10.50 | -24.42% | 0.07 | 13 | 243 | 1.10 | -0.21 | 0.00 | -0.81 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 490.00 | 33.90 | 37.60 | 35.75 | 34.81 | -8.39 | -19.43% | 0.07 | 24 | 108 | 1.08 | -0.23 | 0.00 | -0.84 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 500.00 | 36.40 | 40.90 | 38.65 | 38.12 | -13.58 | -26.27% | 0.08 | 226 | 589 | 1.07 | -0.25 | 0.00 | -0.87 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 510.00 | 40.50 | 47.70 | 44.10 | 42.40 | -10.60 | -20.00% | 0.09 | 15 | 75 | 1.09 | -0.27 | 0.00 | -0.90 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 520.00 | 43.60 | 51.20 | 47.40 | 46.30 | -13.31 | -22.33% | 0.09 | 35 | 213 | 1.08 | -0.28 | 0.00 | -0.92 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 530.00 | 48.10 | 53.40 | 50.75 | 49.40 | -12.60 | -20.33% | 0.10 | 27 | 60 | 1.07 | -0.30 | 0.00 | -0.94 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 540.00 | 52.10 | 57.00 | 54.55 | 53.35 | -13.85 | -20.61% | 0.10 | 1,070 | 110 | 1.06 | -0.32 | 0.00 | -0.97 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 550.00 | 56.70 | 63.20 | 59.95 | 59.50 | -13.22 | -18.18% | 0.11 | 39 | 232 | 1.07 | -0.34 | 0.00 | -0.99 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 560.00 | 61.30 | 67.40 | 64.35 | 61.90 | -16.02 | -20.56% | 0.11 | 17 | 60 | 1.06 | -0.35 | 0.00 | -1.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 570.00 | 66.80 | 72.10 | 69.45 | 66.43 | -18.37 | -21.67% | 0.12 | 40 | 55 | 1.06 | -0.37 | 0.00 | -1.02 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 580.00 | 71.10 | 78.60 | 74.85 | 72.50 | -16.30 | -18.36% | 0.13 | 255 | 76 | 1.07 | -0.39 | 0.00 | -1.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 590.00 | 75.70 | 83.90 | 79.80 | 76.71 | -16.70 | -17.88% | 0.14 | 17 | 105 | 1.06 | -0.41 | 0.00 | -1.04 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 600.00 | 83.10 | 87.70 | 85.40 | 85.00 | -16.41 | -16.19% | 0.14 | 66 | 626 | 1.06 | -0.43 | 0.00 | -1.05 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 610.00 | 87.00 | 93.70 | 90.35 | 88.00 | -17.00 | -16.19% | 0.15 | 25 | 111 | 1.05 | -0.45 | 0.00 | -1.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 620.00 | 93.10 | 99.80 | 96.45 | 100.25 | -8.06 | -7.45% | 0.16 | 16 | 53 | 1.05 | -0.46 | 0.00 | -1.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 630.00 | 99.00 | 107.50 | 103.25 | 100.23 | -7.76 | -7.19% | 0.16 | 2 | 30 | 1.06 | -0.48 | 0.00 | -1.07 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 640.00 | 104.90 | 113.00 | 108.95 | 112.90 | -6.55 | -5.49% | 0.17 | 5 | 55 | 1.05 | -0.50 | 0.00 | -1.07 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 650.00 | 111.30 | 120.40 | 115.85 | 111.00 | -15.35 | -12.15% | 0.18 | 11 | 48 | 1.06 | -0.52 | 0.00 | -1.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 660.00 | 117.80 | 127.00 | 122.40 | 140.00 | 0.00 | 0.00% | 0.19 | 0 | 56 | 1.06 | -0.53 | 0.00 | -1.06 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 670.00 | 124.00 | 132.80 | 128.40 | 142.29 | +14.79 | +11.60% | 0.19 | 1 | 23 | 1.05 | -0.55 | 0.00 | -1.06 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 680.00 | 131.00 | 139.70 | 135.35 | 133.03 | 0.00 | 0.00% | 0.20 | 0 | 130 | 1.05 | -0.57 | 0.00 | -1.05 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 690.00 | 138.10 | 147.00 | 142.55 | 163.00 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.05 | -0.58 | 0.00 | -1.04 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 700.00 | 145.70 | 152.80 | 149.25 | 145.35 | -13.51 | -8.51% | 0.21 | 1 | 711 | 1.04 | -0.60 | 0.00 | -1.03 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 710.00 | 153.10 | 161.10 | 157.10 | 124.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.05 | -0.61 | 0.00 | -1.02 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 720.00 | 159.80 | 168.80 | 164.30 | 176.55 | +13.45 | +8.25% | 0.23 | 1 | 512 | 1.04 | -0.63 | 0.00 | -1.00 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 730.00 | 168.00 | 176.10 | 172.05 | % | 0.24 | 0 | 0 | 1.04 | -0.64 | 0.00 | -0.99 | 2/6/2026 3:59:56 PM EST | |||
| 740.00 | 175.30 | 181.50 | 178.40 | 147.26 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.03 | -0.66 | 0.00 | -0.97 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 750.00 | 182.80 | 191.40 | 187.10 | 182.35 | -19.07 | -9.47% | 0.25 | 1 | 13 | 1.04 | -0.67 | 0.00 | -0.96 | 2/6/2026 | 2/6/2026 3:59:56 PM EST |
| 760.00 | 190.70 | 199.40 | 195.05 | 215.80 | 0.00 | 0.00% | 0.26 | 0 | 54 | 1.04 | -0.68 | 0.00 | -0.94 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 770.00 | 198.00 | 207.50 | 202.75 | % | 0.26 | 0 | 0 | 1.03 | -0.70 | 0.00 | -0.92 | 2/6/2026 3:59:56 PM EST | |||
| 780.00 | 206.00 | 215.80 | 210.90 | 226.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.03 | -0.71 | 0.00 | -0.90 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 790.00 | 214.50 | 224.00 | 219.25 | 221.10 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.03 | -0.72 | 0.00 | -0.88 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 800.00 | 222.10 | 231.10 | 226.60 | 244.00 | 0.00 | 0.00% | 0.28 | 0 | 31 | 1.02 | -0.74 | 0.00 | -0.86 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 810.00 | 231.40 | 238.70 | 235.05 | 237.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.02 | -0.75 | 0.00 | -0.84 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 820.00 | 239.40 | 247.60 | 243.50 | 225.14 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.01 | -0.76 | 0.00 | -0.82 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 830.00 | 246.20 | 259.30 | 252.75 | % | 0.30 | 0 | 0 | 1.02 | -0.77 | 0.00 | -0.80 | 2/6/2026 3:59:56 PM EST | |||
| 840.00 | 255.00 | 264.60 | 259.80 | 212.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.00 | -0.78 | 0.00 | -0.78 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 850.00 | 263.60 | 276.30 | 269.95 | 220.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.02 | -0.79 | 0.00 | -0.76 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 860.00 | 274.10 | 284.60 | 279.35 | % | 0.32 | 0 | 0 | 1.03 | -0.80 | 0.00 | -0.74 | 2/6/2026 3:59:56 PM EST | |||
| 870.00 | 283.00 | 293.80 | 288.40 | 259.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.03 | -0.81 | 0.00 | -0.72 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 880.00 | 290.30 | 303.70 | 297.00 | 268.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.02 | -0.82 | 0.00 | -0.69 | 1/30/2026 | 2/6/2026 3:59:56 PM EST |
| 890.00 | 300.80 | 311.00 | 305.90 | 272.20 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.02 | -0.82 | 0.00 | -0.67 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 900.00 | 310.10 | 318.50 | 314.30 | 324.42 | 0.00 | 0.00% | 0.35 | 0 | 64 | 1.01 | -0.83 | 0.00 | -0.65 | 2/4/2026 | 2/6/2026 3:59:56 PM EST |
| 910.00 | 319.00 | 329.00 | 324.00 | % | 0.36 | 0 | 0 | 1.02 | -0.84 | 0.00 | -0.63 | 2/6/2026 3:59:56 PM EST | |||
| 920.00 | 326.70 | 339.10 | 332.90 | % | 0.36 | 0 | 0 | 1.00 | -0.85 | 0.00 | -0.61 | 2/6/2026 3:59:56 PM EST | |||
| 930.00 | 337.70 | 345.10 | 341.40 | 295.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.99 | -0.85 | 0.00 | -0.60 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 940.00 | 346.90 | 355.30 | 351.10 | % | 0.37 | 0 | 0 | 1.00 | -0.86 | 0.00 | -0.58 | 2/6/2026 3:59:56 PM EST | |||
| 950.00 | 354.50 | 366.70 | 360.60 | % | 0.38 | 0 | 0 | 0.99 | -0.87 | 0.00 | -0.56 | 2/6/2026 3:59:56 PM EST | |||
| 960.00 | 365.60 | 376.00 | 370.80 | % | 0.39 | 0 | 0 | 1.02 | -0.87 | 0.00 | -0.54 | 2/6/2026 3:59:56 PM EST | |||
| 970.00 | 375.00 | 385.70 | 380.35 | % | 0.39 | 0 | 0 | 1.02 | -0.88 | 0.00 | -0.52 | 2/6/2026 3:59:56 PM EST | |||
| 980.00 | 384.40 | 394.20 | 389.30 | 314.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.01 | -0.89 | 0.00 | -0.51 | 2/3/2026 | 2/6/2026 3:59:56 PM EST |
| 990.00 | 393.60 | 403.60 | 398.60 | 353.00 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.99 | -0.89 | 0.00 | -0.49 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 1,000.00 | 403.60 | 412.90 | 408.25 | 350.44 | 0.00 | 0.00% | 0.41 | 0 | 44 | 1.00 | -0.90 | 0.00 | -0.48 | 2/2/2026 | 2/6/2026 3:59:56 PM EST |
| 1,010.00 | 411.20 | 424.00 | 417.60 | % | 0.41 | 0 | 0 | 0.95 | -0.90 | 0.00 | -0.46 | 2/6/2026 3:59:56 PM EST | |||
| 1,020.00 | 421.20 | 434.00 | 427.60 | 433.27 | 0.00 | 0.00% | 0.42 | 0 | 10 | 0.97 | -0.91 | 0.00 | -0.44 | 2/5/2026 | 2/6/2026 3:59:56 PM EST |
| 1,030.00 | 430.70 | 441.80 | 436.25 | % | 0.42 | 0 | 0 | 1.21 | -0.91 | 0.00 | -0.43 | 2/6/2026 3:59:56 PM EST | |||
| 1,040.00 | 440.40 | 451.40 | 445.90 | % | 0.43 | 0 | 0 | 1.22 | -0.91 | 0.00 | -0.42 | 2/6/2026 3:59:56 PM EST | |||
| 1,050.00 | 449.60 | 462.00 | 455.80 | % | 0.43 | 0 | 0 | 1.25 | -0.92 | 0.00 | -0.40 | 2/6/2026 3:59:56 PM EST | |||
| 1,060.00 | 459.70 | 471.70 | 465.70 | % | 0.44 | 0 | 0 | 1.26 | -0.92 | 0.00 | -0.39 | 2/6/2026 3:59:56 PM EST | |||
| 1,070.00 | 468.90 | 480.90 | 474.90 | % | 0.44 | 0 | 0 | 1.25 | -0.92 | 0.00 | -0.38 | 2/6/2026 3:59:56 PM EST | |||
| 1,080.00 | 478.80 | 490.80 | 484.80 | % | 0.45 | 0 | 0 | 1.26 | -0.93 | 0.00 | -0.36 | 2/6/2026 3:59:56 PM EST |